| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.56 | 8.50 | -0.05 | -0.58% | 8.42 | 8.68 | 45425 | 3882.63 | 1.12% | 0.00 |
| 2026-03-24 | 8.34 | 8.55 | 0.48 | 5.95% | 8.11 | 8.56 | 61649 | 5138.41 | 1.52% | 0.00 |
| 2026-03-23 | 8.61 | 8.07 | -0.72 | -8.19% | 7.97 | 8.61 | 89616 | 7439.85 | 2.21% | 0.00 |
| 2026-03-20 | 9.30 | 8.79 | -0.43 | -4.66% | 8.76 | 9.32 | 58415 | 5249.47 | 1.44% | 0.00 |
| 2026-03-19 | 9.44 | 9.22 | -0.28 | -2.95% | 9.17 | 9.49 | 47151 | 4393.57 | 1.16% | 0.00 |
| 2026-03-18 | 9.32 | 9.50 | 0.20 | 2.15% | 9.26 | 9.51 | 38391 | 3606.55 | 0.95% | 0.00 |
| 2026-03-17 | 9.61 | 9.30 | -0.28 | -2.92% | 9.25 | 9.62 | 49726 | 4694.48 | 1.23% | 0.00 |
| 2026-03-16 | 9.58 | 9.58 | 0.05 | 0.52% | 9.49 | 9.65 | 58343 | 5586.22 | 1.44% | 0.00 |
| 2026-03-13 | 9.53 | 9.53 | -0.03 | -0.31% | 9.45 | 9.67 | 44595 | 4266.66 | 1.10% | 0.00 |
| 2026-03-12 | 9.66 | 9.56 | -0.05 | -0.52% | 9.45 | 9.68 | 50680 | 4828.10 | 1.25% | 0.00 |
| 2026-03-11 | 9.74 | 9.61 | -0.10 | -1.03% | 9.55 | 9.77 | 34409 | 3320.77 | 0.85% | 0.00 |
| 2026-03-10 | 9.48 | 9.71 | 0.30 | 3.19% | 9.46 | 9.74 | 59538 | 5740.94 | 1.47% | 0.00 |
| 2026-03-09 | 9.30 | 9.41 | 0.00 | 0.00% | 9.27 | 9.50 | 50177 | 4716.87 | 1.24% | 0.00 |
| 2026-03-06 | 9.12 | 9.41 | 0.29 | 3.18% | 9.03 | 9.42 | 51266 | 4781.90 | 1.27% | 0.00 |
| 2026-03-05 | 9.13 | 9.12 | 0.17 | 1.90% | 9.05 | 9.20 | 61840 | 5649.70 | 1.53% | 0.00 |
| 2026-03-04 | 9.18 | 8.95 | -0.27 | -2.93% | 8.89 | 9.22 | 69933 | 6313.83 | 1.73% | 0.00 |
| 2026-03-03 | 9.48 | 9.22 | -0.25 | -2.64% | 9.21 | 9.64 | 65650 | 6191.11 | 1.62% | 0.00 |
| 2026-03-02 | 9.95 | 9.47 | -0.61 | -6.05% | 9.43 | 9.99 | 97338 | 9354.15 | 2.40% | 0.00 |
| 2026-02-27 | 9.97 | 10.08 | 0.11 | 1.10% | 9.90 | 10.08 | 34783 | 3480.69 | 0.86% | 0.00 |
| 2026-02-26 | 10.06 | 9.97 | 0.01 | 0.10% | 9.88 | 10.12 | 40145 | 3997.43 | 0.99% | 0.00 |
| 2026-02-25 | 9.94 | 9.96 | 0.01 | 0.10% | 9.90 | 10.01 | 39327 | 3921.49 | 0.97% | 0.00 |
| 2026-02-24 | 9.84 | 9.95 | 0.15 | 1.53% | 9.84 | 9.98 | 39871 | 3958.87 | 0.98% | 0.00 |
| 2026-02-13 | 9.79 | 9.80 | -0.01 | -0.10% | 9.79 | 9.94 | 32510 | 3205.55 | 0.80% | 0.00 |
| 2026-02-12 | 9.87 | 9.81 | -0.07 | -0.71% | 9.76 | 9.92 | 32884 | 3239.89 | 0.81% | 0.00 |
| 2026-02-11 | 9.92 | 9.88 | -0.04 | -0.40% | 9.84 | 9.98 | 40906 | 4056.58 | 1.01% | 0.00 |
| 2026-02-10 | 9.95 | 9.92 | -0.01 | -0.10% | 9.83 | 10.02 | 39733 | 3942.81 | 0.98% | 0.00 |
| 2026-02-09 | 9.95 | 9.93 | 0.11 | 1.12% | 9.86 | 9.99 | 33898 | 3368.10 | 0.84% | 0.00 |
| 2026-02-06 | 9.73 | 9.82 | 0.07 | 0.72% | 9.64 | 9.92 | 52111 | 5120.75 | 1.29% | 0.00 |
| 2026-02-05 | 9.77 | 9.75 | -0.05 | -0.51% | 9.70 | 9.97 | 60567 | 5949.25 | 1.50% | 0.00 |
| 2026-02-04 | 9.73 | 9.80 | 0.03 | 0.31% | 9.64 | 9.83 | 44355 | 4327.71 | 1.10% | 0.00 |
| 2026-02-03 | 9.62 | 9.77 | 0.25 | 2.63% | 9.55 | 9.78 | 57653 | 5571.36 | 1.42% | 0.00 |
| 2026-02-02 | 9.75 | 9.52 | -0.27 | -2.76% | 9.50 | 9.83 | 80479 | 7781.48 | 1.99% | 0.00 |
| 2026-01-30 | 9.88 | 9.79 | -0.08 | -0.81% | 9.71 | 9.99 | 72612 | 7124.50 | 1.79% | 0.00 |
| 2026-01-29 | 10.15 | 9.87 | -0.32 | -3.14% | 9.79 | 10.17 | 106327 | 10602.83 | 2.62% | 0.00 |
| 2026-01-28 | 10.72 | 10.19 | -0.53 | -4.94% | 10.13 | 10.74 | 137299 | 14134.67 | 3.39% | 100.00 |
| 2026-01-27 | 10.75 | 10.72 | -0.14 | -1.29% | 10.11 | 10.78 | 202228 | 21182.22 | 4.99% | 0.00 |
| 2026-01-26 | 10.45 | 10.86 | 0.55 | 5.33% | 10.44 | 11.07 | 235960 | 25414.21 | 5.83% | 0.00 |
| 2026-01-23 | 10.18 | 10.31 | 0.18 | 1.78% | 10.18 | 10.34 | 69938 | 7182.02 | 1.73% | 0.00 |
| 2026-01-22 | 10.10 | 10.13 | 0.04 | 0.40% | 10.05 | 10.21 | 47655 | 4820.64 | 1.18% | 0.00 |
| 2026-01-21 | 10.12 | 10.09 | -0.01 | -0.10% | 10.02 | 10.22 | 52571 | 5319.36 | 1.30% | 0.00 |
| 2026-01-20 | 10.24 | 10.10 | -0.12 | -1.17% | 10.02 | 10.28 | 69402 | 7029.74 | 1.71% | 0.00 |
| 2026-01-19 | 10.10 | 10.22 | 0.11 | 1.09% | 10.05 | 10.36 | 48699 | 4974.92 | 1.20% | 0.00 |
| 2026-01-16 | 10.17 | 10.11 | -0.02 | -0.20% | 9.98 | 10.25 | 48484 | 4884.93 | 1.20% | 0.00 |
| 2026-01-15 | 10.30 | 10.13 | -0.15 | -1.46% | 10.07 | 10.35 | 53416 | 5427.51 | 1.32% | 0.00 |
| 2026-01-14 | 10.20 | 10.28 | 0.07 | 0.69% | 10.04 | 10.43 | 87735 | 9021.58 | 2.17% | 0.00 |
| 2026-01-13 | 10.24 | 10.21 | 0.01 | 0.10% | 10.10 | 10.42 | 89256 | 9196.88 | 2.20% | 0.00 |
| 2026-01-12 | 10.06 | 10.20 | 0.17 | 1.69% | 9.97 | 10.24 | 77041 | 7791.26 | 1.90% | 0.00 |
| 2026-01-09 | 9.79 | 10.03 | 0.24 | 2.45% | 9.74 | 10.03 | 71322 | 7042.91 | 1.76% | 0.00 |
| 2026-01-08 | 9.66 | 9.79 | 0.14 | 1.45% | 9.59 | 9.84 | 55410 | 5398.33 | 1.37% | 0.00 |
| 2026-01-07 | 9.83 | 9.65 | -0.16 | -1.63% | 9.62 | 9.86 | 45352 | 4396.42 | 1.12% | 0.00 |
| 2026-01-06 | 9.85 | 9.81 | 0.00 | 0.00% | 9.71 | 9.91 | 58563 | 5732.66 | 1.45% | 0.00 |
| 2026-01-05 | 9.37 | 9.81 | 0.40 | 4.25% | 9.37 | 9.88 | 81742 | 7939.76 | 2.02% | 0.00 |
| 2025-12-31 | 9.46 | 9.41 | 0.01 | 0.11% | 9.33 | 9.49 | 36565 | 3441.58 | 0.90% | 0.00 |
| 2025-12-30 | 9.47 | 9.40 | -0.13 | -1.36% | 9.40 | 9.59 | 42589 | 4042.72 | 1.05% | 0.00 |
| 2025-12-29 | 9.66 | 9.53 | -0.14 | -1.45% | 9.47 | 9.67 | 61438 | 5849.52 | 1.52% | 0.00 |
| 2025-12-26 | 9.90 | 9.67 | -0.23 | -2.32% | 9.66 | 9.91 | 88748 | 8688.47 | 2.19% | 0.00 |
| 2025-12-25 | 9.62 | 9.90 | 0.35 | 3.66% | 9.52 | 10.15 | 127954 | 12607.92 | 3.16% | 0.00 |
| 2025-12-24 | 9.46 | 9.55 | 0.07 | 0.74% | 9.42 | 9.59 | 35010 | 3340.73 | 0.86% | 0.00 |
| 2025-12-23 | 9.54 | 9.48 | -0.11 | -1.15% | 9.46 | 9.59 | 32188 | 3064.51 | 0.79% | 0.00 |
| 2025-12-22 | 9.67 | 9.59 | -0.02 | -0.21% | 9.57 | 9.70 | 27223 | 2620.75 | 0.67% | 0.00 |
| 2025-12-19 | 9.51 | 9.61 | 0.09 | 0.95% | 9.48 | 9.67 | 29317 | 2814.92 | 0.72% | 0.00 |
| 2025-12-18 | 9.35 | 9.52 | 0.15 | 1.60% | 9.30 | 9.60 | 36885 | 3511.25 | 0.91% | 0.00 |
| 2025-12-17 | 9.32 | 9.37 | 0.01 | 0.11% | 9.21 | 9.42 | 28121 | 2618.13 | 0.69% | 0.00 |
| 2025-12-16 | 9.52 | 9.36 | -0.16 | -1.68% | 9.31 | 9.56 | 23521 | 2209.72 | 0.58% | 0.00 |
| 2025-12-15 | 9.50 | 9.52 | 0.02 | 0.21% | 9.39 | 9.60 | 26645 | 2537.90 | 0.66% | 0.00 |
| 2025-12-12 | 9.51 | 9.50 | -0.02 | -0.21% | 9.45 | 9.60 | 27806 | 2652.09 | 0.69% | 0.00 |
| 2025-12-11 | 9.69 | 9.52 | -0.18 | -1.86% | 9.52 | 9.75 | 29758 | 2856.24 | 0.73% | 0.00 |
| 2025-12-10 | 9.73 | 9.70 | -0.05 | -0.51% | 9.68 | 9.81 | 32079 | 3121.78 | 0.79% | 0.00 |
| 2025-12-09 | 9.86 | 9.75 | -0.16 | -1.61% | 9.74 | 9.95 | 30387 | 2988.23 | 0.75% | 0.00 |
| 2025-12-08 | 10.04 | 9.91 | -0.08 | -0.80% | 9.90 | 10.12 | 40051 | 4003.72 | 0.99% | 0.00 |
| 2025-12-05 | 9.90 | 9.99 | 0.09 | 0.91% | 9.78 | 10.01 | 34839 | 3450.32 | 0.86% | 0.00 |
| 2025-12-04 | 10.09 | 9.90 | -0.18 | -1.79% | 9.83 | 10.10 | 35710 | 3550.56 | 0.88% | 0.00 |
| 2025-12-03 | 10.21 | 10.08 | -0.11 | -1.08% | 10.02 | 10.24 | 35499 | 3585.07 | 0.88% | 0.00 |
| 2025-12-02 | 10.20 | 10.19 | 0.01 | 0.10% | 10.12 | 10.32 | 42587 | 4355.22 | 1.05% | 0.00 |
| 2025-12-01 | 10.29 | 10.18 | -0.03 | -0.29% | 10.12 | 10.30 | 44500 | 4546.46 | 1.10% | 0.00 |
| 2025-11-28 | 10.17 | 10.21 | 0.09 | 0.89% | 10.04 | 10.22 | 30437 | 3086.73 | 0.75% | 0.00 |
| 2025-11-27 | 10.11 | 10.12 | -0.02 | -0.20% | 10.03 | 10.19 | 30618 | 3100.97 | 0.76% | 0.00 |
| 2025-11-26 | 10.28 | 10.14 | -0.02 | -0.20% | 10.12 | 10.43 | 49426 | 5087.15 | 1.22% | 0.00 |
| 2025-11-25 | 10.10 | 10.16 | 0.06 | 0.59% | 10.00 | 10.28 | 47712 | 4854.34 | 1.18% | 0.00 |
| 2025-11-24 | 9.97 | 10.10 | 0.29 | 2.96% | 9.83 | 10.17 | 61488 | 6151.14 | 1.52% | 1.00 |
易瑞生物(300942)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。
