| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 55.98 | 54.30 | -1.59 | -2.84% | 53.61 | 56.57 | 57085 | 31146.17 | 2.75% | 0.00 |
| 2026-02-03 | 56.03 | 55.89 | -0.13 | -0.23% | 55.16 | 56.57 | 31614 | 17664.55 | 1.52% | 0.00 |
| 2026-02-02 | 60.20 | 56.02 | -4.47 | -7.39% | 55.80 | 60.30 | 54692 | 31366.83 | 2.64% | 0.00 |
| 2026-01-30 | 59.00 | 60.49 | 1.42 | 2.40% | 58.37 | 60.80 | 45899 | 27478.31 | 2.21% | 0.00 |
| 2026-01-29 | 58.14 | 59.07 | 0.92 | 1.58% | 57.91 | 60.08 | 41787 | 24814.34 | 2.01% | 0.00 |
| 2026-01-28 | 57.52 | 58.15 | 0.36 | 0.62% | 57.01 | 58.34 | 36174 | 20829.71 | 1.74% | 0.00 |
| 2026-01-27 | 58.10 | 57.79 | -0.42 | -0.72% | 56.86 | 58.92 | 41009 | 23663.63 | 1.98% | 0.00 |
| 2026-01-26 | 60.33 | 58.21 | -1.84 | -3.06% | 57.47 | 60.49 | 47586 | 27823.02 | 2.29% | 0.00 |
| 2026-01-23 | 59.10 | 60.05 | 0.95 | 1.61% | 59.10 | 60.41 | 28566 | 17107.42 | 1.38% | 0.00 |
| 2026-01-22 | 59.19 | 59.10 | -0.05 | -0.08% | 58.56 | 60.49 | 29215 | 17334.62 | 1.41% | 0.00 |
| 2026-01-21 | 59.08 | 59.15 | -0.20 | -0.34% | 58.82 | 60.30 | 24712 | 14702.13 | 1.19% | 0.00 |
| 2026-01-20 | 59.98 | 59.35 | -0.35 | -0.59% | 58.64 | 60.27 | 35994 | 21360.88 | 1.73% | 0.00 |
| 2026-01-19 | 61.34 | 59.70 | -1.93 | -3.13% | 59.37 | 62.14 | 45278 | 27348.38 | 2.18% | 0.00 |
| 2026-01-16 | 60.20 | 61.63 | 1.33 | 2.21% | 59.96 | 62.45 | 43721 | 26832.52 | 2.11% | 0.00 |
| 2026-01-15 | 59.97 | 60.30 | -0.70 | -1.15% | 59.37 | 60.88 | 42593 | 25607.60 | 2.05% | 0.00 |
| 2026-01-14 | 64.10 | 61.00 | 0.65 | 1.08% | 59.26 | 66.30 | 130026 | 81487.62 | 6.27% | 0.00 |
| 2026-01-13 | 60.50 | 60.35 | -0.22 | -0.36% | 60.20 | 62.88 | 29403 | 18040.72 | 1.42% | 0.00 |
| 2026-01-12 | 60.65 | 60.57 | -0.08 | -0.13% | 59.63 | 61.16 | 25722 | 15518.06 | 1.24% | 0.00 |
| 2026-01-09 | 60.00 | 60.65 | 0.70 | 1.17% | 59.41 | 60.98 | 25524 | 15376.01 | 1.23% | 0.00 |
| 2026-01-08 | 58.76 | 59.95 | 1.20 | 2.04% | 58.31 | 60.50 | 32049 | 19058.45 | 1.54% | 0.00 |
| 2026-01-07 | 57.68 | 58.75 | 1.07 | 1.86% | 57.41 | 59.26 | 31678 | 18554.32 | 1.53% | 0.00 |
| 2026-01-06 | 58.35 | 57.68 | -0.30 | -0.52% | 57.27 | 58.43 | 28776 | 16619.34 | 1.39% | 0.00 |
| 2026-01-05 | 56.90 | 57.98 | 1.43 | 2.53% | 56.31 | 58.25 | 21102 | 12175.42 | 1.02% | 0.00 |
| 2025-12-31 | 57.18 | 56.55 | -0.64 | -1.12% | 56.39 | 57.71 | 13109 | 7447.12 | 0.63% | 0.00 |
| 2025-12-30 | 56.90 | 57.19 | 0.27 | 0.47% | 56.25 | 57.35 | 19448 | 11061.61 | 0.94% | 0.00 |
| 2025-12-29 | 58.01 | 56.92 | -1.38 | -2.37% | 56.65 | 58.30 | 36386 | 20752.66 | 1.75% | 0.00 |
| 2025-12-26 | 58.88 | 58.30 | -0.66 | -1.12% | 57.80 | 60.00 | 24564 | 14415.13 | 1.18% | 0.00 |
| 2025-12-25 | 59.20 | 58.96 | -0.63 | -1.06% | 58.62 | 59.65 | 14215 | 8402.65 | 0.69% | 0.00 |
| 2025-12-24 | 59.21 | 59.59 | 0.38 | 0.64% | 58.33 | 60.20 | 26615 | 15744.02 | 1.28% | 0.00 |
| 2025-12-23 | 59.17 | 59.21 | -0.02 | -0.03% | 59.00 | 61.00 | 24727 | 14821.85 | 1.19% | 0.00 |
| 2025-12-22 | 59.37 | 59.23 | 0.01 | 0.02% | 58.23 | 59.49 | 22303 | 13112.39 | 1.07% | 0.00 |
| 2025-12-19 | 58.33 | 59.22 | 0.92 | 1.58% | 57.87 | 59.67 | 16807 | 9922.77 | 0.81% | 0.00 |
| 2025-12-18 | 57.65 | 58.30 | 0.38 | 0.66% | 57.51 | 59.20 | 13835 | 8104.99 | 0.67% | 0.00 |
| 2025-12-17 | 57.27 | 57.92 | 0.72 | 1.26% | 56.91 | 58.20 | 15351 | 8852.94 | 0.74% | 0.00 |
| 2025-12-16 | 58.97 | 57.20 | -1.65 | -2.80% | 56.88 | 58.97 | 18652 | 10754.38 | 0.90% | 0.00 |
| 2025-12-15 | 59.01 | 58.85 | -0.68 | -1.14% | 58.06 | 59.42 | 19848 | 11649.64 | 0.96% | 0.00 |
| 2025-12-12 | 57.90 | 59.53 | 1.72 | 2.98% | 56.01 | 60.00 | 45859 | 26832.39 | 2.21% | 3.00 |
| 2025-12-11 | 57.00 | 57.81 | 0.81 | 1.42% | 56.88 | 58.58 | 25864 | 14963.14 | 1.25% | 0.00 |
| 2025-12-10 | 56.83 | 57.00 | 0.02 | 0.04% | 56.76 | 58.05 | 22069 | 12648.51 | 1.06% | 0.00 |
| 2025-12-09 | 57.31 | 56.98 | -0.37 | -0.65% | 56.33 | 57.65 | 18074 | 10317.90 | 0.87% | 0.00 |
| 2025-12-08 | 57.75 | 57.35 | -0.58 | -1.00% | 57.06 | 58.20 | 21771 | 12526.18 | 1.05% | 0.00 |
| 2025-12-05 | 57.95 | 57.93 | -0.22 | -0.38% | 56.56 | 58.49 | 18244 | 10486.14 | 0.88% | 0.00 |
| 2025-12-04 | 58.73 | 58.15 | -0.66 | -1.12% | 57.79 | 58.73 | 19934 | 11597.35 | 0.96% | 0.00 |
| 2025-12-03 | 55.64 | 58.81 | 3.22 | 5.79% | 55.50 | 59.33 | 49966 | 28987.50 | 2.41% | 0.00 |
| 2025-12-02 | 55.75 | 55.59 | -0.33 | -0.59% | 55.20 | 56.12 | 15270 | 8496.29 | 0.74% | 0.00 |
| 2025-12-01 | 55.86 | 55.92 | 0.15 | 0.27% | 55.70 | 56.98 | 21064 | 11841.43 | 1.02% | 0.00 |
| 2025-11-28 | 55.69 | 55.77 | 0.16 | 0.29% | 55.42 | 56.13 | 10525 | 5860.42 | 0.51% | 0.00 |
| 2025-11-27 | 56.11 | 55.61 | -0.58 | -1.03% | 55.56 | 56.56 | 17035 | 9563.81 | 0.82% | 0.00 |
| 2025-11-26 | 55.77 | 56.19 | 0.44 | 0.79% | 55.35 | 57.31 | 20357 | 11469.43 | 0.98% | 0.00 |
| 2025-11-25 | 56.17 | 55.75 | 0.10 | 0.18% | 55.73 | 57.18 | 18004 | 10158.04 | 0.87% | 0.00 |
| 2025-11-24 | 56.26 | 55.65 | -0.56 | -1.00% | 55.50 | 57.08 | 16176 | 9068.65 | 0.78% | 0.00 |
| 2025-11-21 | 57.84 | 56.21 | -1.75 | -3.02% | 56.00 | 58.27 | 23172 | 13222.40 | 1.12% | 0.00 |
| 2025-11-20 | 58.51 | 57.96 | -0.55 | -0.94% | 57.20 | 59.01 | 17871 | 10340.35 | 0.86% | 0.00 |
| 2025-11-19 | 58.23 | 58.51 | -0.11 | -0.19% | 58.12 | 59.50 | 16763 | 9852.85 | 0.81% | 0.00 |
| 2025-11-18 | 60.01 | 58.62 | -1.39 | -2.32% | 58.23 | 60.75 | 25380 | 14990.79 | 1.22% | 0.00 |
| 2025-11-17 | 59.50 | 60.01 | 0.11 | 0.18% | 58.58 | 60.50 | 28334 | 16885.04 | 1.37% | 0.00 |
| 2025-11-14 | 59.40 | 59.90 | 0.45 | 0.76% | 58.00 | 61.20 | 30594 | 18270.04 | 1.47% | 0.00 |
| 2025-11-13 | 60.20 | 59.45 | 0.22 | 0.37% | 59.17 | 62.44 | 50730 | 30732.50 | 2.44% | 0.00 |
| 2025-11-12 | 58.40 | 59.23 | 0.53 | 0.90% | 58.02 | 60.72 | 30463 | 18178.44 | 1.47% | 0.00 |
| 2025-11-11 | 58.59 | 58.70 | 0.05 | 0.09% | 57.80 | 58.82 | 17757 | 10368.72 | 0.86% | 2.00 |
| 2025-11-10 | 57.47 | 58.65 | 1.35 | 2.36% | 57.00 | 59.53 | 28393 | 16595.35 | 1.37% | 0.00 |
| 2025-11-07 | 56.70 | 57.30 | -0.50 | -0.87% | 56.30 | 58.78 | 35740 | 20583.52 | 1.72% | 2.00 |
| 2025-11-06 | 52.99 | 57.80 | 5.00 | 9.47% | 52.46 | 57.86 | 58029 | 32462.81 | 2.80% | 0.00 |
| 2025-11-05 | 52.51 | 52.80 | -0.29 | -0.55% | 52.33 | 53.55 | 20111 | 10648.01 | 0.97% | 0.00 |
| 2025-11-04 | 55.00 | 53.09 | -3.55 | -6.27% | 52.85 | 55.29 | 54310 | 29259.63 | 2.62% | 0.00 |
| 2025-11-03 | 56.79 | 56.64 | -0.17 | -0.30% | 55.62 | 57.40 | 27760 | 15645.71 | 1.34% | 0.00 |
| 2025-10-31 | 54.77 | 56.81 | 2.11 | 3.86% | 54.77 | 57.60 | 48258 | 27340.60 | 2.33% | 0.00 |
| 2025-10-30 | 55.70 | 54.70 | -0.96 | -1.72% | 54.02 | 56.19 | 27354 | 14988.68 | 1.32% | 0.00 |
| 2025-10-29 | 55.08 | 55.66 | 0.60 | 1.09% | 54.21 | 56.20 | 24162 | 13358.57 | 1.16% | 0.00 |
| 2025-10-28 | 53.51 | 55.06 | 2.73 | 5.22% | 53.51 | 56.20 | 64887 | 35809.78 | 3.13% | 0.00 |
| 2025-10-27 | 53.91 | 52.33 | -1.29 | -2.41% | 52.20 | 54.98 | 43488 | 23229.06 | 2.10% | 8.00 |
| 2025-10-24 | 53.82 | 53.62 | -0.20 | -0.37% | 53.40 | 54.20 | 15237 | 8185.79 | 0.73% | 0.00 |
| 2025-10-23 | 53.18 | 53.82 | 0.46 | 0.86% | 52.96 | 53.98 | 11696 | 6243.00 | 0.56% | 0.00 |
| 2025-10-22 | 54.04 | 53.36 | -1.12 | -2.06% | 53.12 | 54.54 | 19178 | 10277.91 | 0.92% | 0.00 |
| 2025-10-21 | 54.90 | 54.48 | -0.45 | -0.82% | 53.94 | 54.99 | 29168 | 15882.90 | 1.41% | 0.00 |
| 2025-10-20 | 54.75 | 54.93 | 0.54 | 0.99% | 53.90 | 55.75 | 33159 | 18186.58 | 1.60% | 0.00 |
| 2025-10-17 | 53.25 | 54.39 | 1.11 | 2.08% | 53.05 | 54.83 | 39464 | 21405.18 | 1.90% | 0.00 |
| 2025-10-16 | 53.06 | 53.28 | 0.08 | 0.15% | 52.63 | 54.32 | 24870 | 13322.14 | 1.20% | 0.00 |
| 2025-10-15 | 52.90 | 53.20 | 0.10 | 0.19% | 52.86 | 53.56 | 17104 | 9096.53 | 0.82% | 0.00 |
| 2025-10-14 | 54.91 | 53.10 | -1.66 | -3.03% | 52.54 | 54.91 | 46064 | 24528.03 | 2.22% | 0.00 |
瑞丰新材(300910)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
