| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 30.73 | 30.58 | -0.15 | -0.49% | 30.33 | 31.57 | 13108 | 4029.77 | 2.38% | 0.00 |
| 2026-02-04 | 30.69 | 30.73 | 0.23 | 0.75% | 30.28 | 31.27 | 17324 | 5330.80 | 3.15% | 0.00 |
| 2026-02-03 | 29.67 | 30.50 | 1.37 | 4.70% | 29.24 | 30.88 | 23277 | 7027.82 | 4.23% | 0.00 |
| 2026-02-02 | 30.11 | 29.13 | -0.98 | -3.25% | 29.09 | 30.44 | 18876 | 5636.48 | 3.43% | 0.00 |
| 2026-01-30 | 29.36 | 30.11 | 0.76 | 2.59% | 29.12 | 30.50 | 12725 | 3806.01 | 2.31% | 0.00 |
| 2026-01-29 | 29.28 | 29.35 | -0.16 | -0.54% | 28.85 | 29.91 | 10378 | 3047.61 | 1.89% | 0.00 |
| 2026-01-28 | 29.56 | 29.51 | -0.06 | -0.20% | 29.36 | 29.85 | 7926 | 2345.84 | 1.44% | 0.00 |
| 2026-01-27 | 29.44 | 29.57 | 0.09 | 0.31% | 28.62 | 29.88 | 9268 | 2719.46 | 1.69% | 0.00 |
| 2026-01-26 | 29.96 | 29.48 | -0.42 | -1.40% | 29.21 | 30.12 | 12959 | 3842.24 | 2.36% | 0.00 |
| 2026-01-23 | 29.75 | 29.90 | 0.20 | 0.67% | 29.49 | 30.04 | 6348 | 1890.22 | 1.15% | 0.00 |
| 2026-01-22 | 29.23 | 29.70 | 0.61 | 2.10% | 28.97 | 30.10 | 11642 | 3453.70 | 2.12% | 0.00 |
| 2026-01-21 | 28.17 | 29.09 | 0.83 | 2.94% | 28.04 | 29.33 | 8096 | 2326.54 | 1.47% | 0.00 |
| 2026-01-20 | 28.73 | 28.26 | -0.04 | -0.14% | 27.91 | 28.73 | 10287 | 2912.79 | 1.87% | 0.00 |
| 2026-01-19 | 27.46 | 28.30 | 0.84 | 3.06% | 27.19 | 28.36 | 11385 | 3193.60 | 2.07% | 0.00 |
| 2026-01-16 | 27.84 | 27.46 | -0.34 | -1.22% | 27.12 | 28.29 | 11100 | 3052.47 | 2.02% | 0.00 |
| 2026-01-15 | 27.45 | 27.80 | 0.28 | 1.02% | 27.11 | 27.92 | 11683 | 3210.18 | 2.12% | 0.00 |
| 2026-01-14 | 27.82 | 27.52 | -0.15 | -0.54% | 27.15 | 28.13 | 10962 | 3029.16 | 1.99% | 0.00 |
| 2026-01-13 | 27.60 | 27.67 | 0.17 | 0.62% | 27.06 | 28.29 | 9093 | 2530.02 | 1.65% | 0.00 |
| 2026-01-12 | 27.32 | 27.50 | 0.28 | 1.03% | 26.84 | 27.83 | 9959 | 2730.47 | 1.81% | 0.00 |
| 2026-01-09 | 26.95 | 27.22 | 0.41 | 1.53% | 26.66 | 27.63 | 10230 | 2769.70 | 1.86% | 0.00 |
| 2026-01-08 | 26.29 | 26.81 | 0.49 | 1.86% | 26.20 | 26.90 | 9342 | 2492.00 | 1.70% | 0.00 |
| 2026-01-07 | 26.50 | 26.32 | -0.20 | -0.75% | 26.21 | 26.80 | 9382 | 2483.03 | 1.71% | 0.00 |
| 2026-01-06 | 27.13 | 26.52 | -0.64 | -2.36% | 26.50 | 27.42 | 9861 | 2646.39 | 1.79% | 0.00 |
| 2026-01-05 | 26.44 | 27.16 | 0.67 | 2.53% | 26.30 | 27.63 | 13802 | 3746.88 | 2.51% | 0.00 |
| 2025-12-31 | 26.62 | 26.49 | -0.21 | -0.79% | 26.18 | 26.83 | 7686 | 2027.58 | 1.40% | 0.00 |
| 2025-12-30 | 26.61 | 26.70 | -0.03 | -0.11% | 26.32 | 26.93 | 6806 | 1814.14 | 1.24% | 0.00 |
| 2025-12-29 | 26.50 | 26.73 | 0.29 | 1.10% | 26.20 | 26.87 | 7268 | 1930.39 | 1.32% | 0.00 |
| 2025-12-26 | 26.89 | 26.44 | -0.39 | -1.45% | 26.31 | 27.15 | 6858 | 1830.62 | 1.25% | 0.00 |
| 2025-12-25 | 26.73 | 26.83 | 0.16 | 0.60% | 26.30 | 27.04 | 6275 | 1670.63 | 1.14% | 0.00 |
| 2025-12-24 | 26.17 | 26.67 | 0.55 | 2.11% | 26.01 | 26.80 | 6012 | 1597.08 | 1.09% | 0.00 |
| 2025-12-23 | 26.44 | 26.12 | -0.32 | -1.21% | 26.00 | 26.58 | 10328 | 2706.59 | 1.88% | 0.00 |
| 2025-12-22 | 26.89 | 26.44 | -0.46 | -1.71% | 26.42 | 27.53 | 8492 | 2276.78 | 1.54% | 0.00 |
| 2025-12-19 | 26.10 | 26.90 | 0.74 | 2.83% | 26.04 | 26.95 | 9843 | 2614.35 | 1.79% | 0.00 |
| 2025-12-18 | 25.08 | 26.16 | 1.02 | 4.06% | 24.83 | 26.40 | 11360 | 2951.37 | 2.07% | 0.00 |
| 2025-12-17 | 24.83 | 25.14 | 0.26 | 1.05% | 24.45 | 25.27 | 7590 | 1886.15 | 1.38% | 0.00 |
| 2025-12-16 | 25.20 | 24.88 | -0.55 | -2.16% | 24.70 | 25.45 | 10297 | 2569.23 | 1.87% | 0.00 |
| 2025-12-15 | 25.30 | 25.43 | 0.07 | 0.28% | 24.86 | 25.80 | 10869 | 2761.85 | 1.98% | 0.00 |
| 2025-12-12 | 25.84 | 25.36 | -0.48 | -1.86% | 25.22 | 26.24 | 9029 | 2322.95 | 1.64% | 0.00 |
| 2025-12-11 | 27.19 | 25.84 | -1.19 | -4.40% | 25.72 | 27.21 | 12315 | 3239.05 | 2.24% | 0.00 |
| 2025-12-10 | 27.80 | 27.03 | -0.67 | -2.42% | 26.98 | 27.81 | 7274 | 1985.82 | 1.32% | 0.00 |
| 2025-12-09 | 28.14 | 27.70 | -0.33 | -1.18% | 27.70 | 28.25 | 5655 | 1579.33 | 1.03% | 0.00 |
| 2025-12-08 | 27.56 | 28.03 | 0.57 | 2.08% | 27.29 | 28.25 | 8675 | 2420.82 | 1.58% | 0.00 |
| 2025-12-05 | 26.66 | 27.46 | 0.78 | 2.92% | 26.50 | 27.47 | 7760 | 2098.62 | 1.41% | 0.00 |
| 2025-12-04 | 27.11 | 26.68 | -0.45 | -1.66% | 26.60 | 27.41 | 8510 | 2285.40 | 1.55% | 0.00 |
| 2025-12-03 | 27.63 | 27.13 | -0.51 | -1.85% | 27.10 | 27.89 | 9070 | 2478.05 | 1.65% | 0.00 |
| 2025-12-02 | 28.17 | 27.64 | -0.53 | -1.88% | 27.52 | 28.25 | 7948 | 2202.52 | 1.45% | 0.00 |
| 2025-12-01 | 28.28 | 28.17 | -0.12 | -0.42% | 28.02 | 28.92 | 8727 | 2482.10 | 1.59% | 0.00 |
| 2025-11-28 | 27.51 | 28.29 | 0.73 | 2.65% | 27.32 | 28.30 | 6978 | 1949.70 | 1.27% | 0.00 |
| 2025-11-27 | 27.31 | 27.56 | 0.41 | 1.51% | 27.21 | 27.84 | 7156 | 1974.37 | 1.30% | 0.00 |
| 2025-11-26 | 28.11 | 27.15 | -0.85 | -3.04% | 27.15 | 28.45 | 10300 | 2863.23 | 1.87% | 0.00 |
| 2025-11-25 | 27.39 | 28.00 | 0.74 | 2.71% | 27.24 | 28.48 | 10919 | 3056.25 | 1.99% | 0.00 |
| 2025-11-24 | 26.51 | 27.26 | 0.88 | 3.34% | 26.44 | 27.62 | 17720 | 4797.12 | 3.22% | 0.00 |
| 2025-11-21 | 28.31 | 26.38 | -1.93 | -6.82% | 26.11 | 28.54 | 17092 | 4617.24 | 3.11% | 0.00 |
| 2025-11-20 | 28.59 | 28.31 | -0.18 | -0.63% | 28.11 | 29.01 | 9977 | 2833.86 | 1.81% | 0.00 |
| 2025-11-19 | 29.50 | 28.49 | -0.95 | -3.23% | 28.40 | 29.89 | 10686 | 3081.39 | 1.94% | 0.00 |
| 2025-11-18 | 29.50 | 29.44 | -0.12 | -0.41% | 29.33 | 29.78 | 8229 | 2430.40 | 1.50% | 0.00 |
| 2025-11-17 | 29.61 | 29.56 | 0.14 | 0.48% | 29.33 | 30.00 | 8589 | 2551.99 | 1.56% | 0.00 |
| 2025-11-14 | 29.31 | 29.42 | 0.02 | 0.07% | 29.17 | 29.88 | 8512 | 2525.01 | 1.55% | 0.00 |
| 2025-11-13 | 29.19 | 29.40 | 0.33 | 1.14% | 28.86 | 29.53 | 8975 | 2629.07 | 1.63% | 0.00 |
| 2025-11-12 | 29.61 | 29.07 | -0.45 | -1.52% | 28.80 | 29.81 | 9461 | 2754.32 | 1.72% | 0.00 |
| 2025-11-11 | 29.16 | 29.52 | 0.36 | 1.23% | 29.10 | 29.69 | 8317 | 2448.68 | 1.51% | 0.00 |
| 2025-11-10 | 29.27 | 29.16 | -0.11 | -0.38% | 29.02 | 29.75 | 9932 | 2915.80 | 1.81% | 0.00 |
| 2025-11-07 | 29.20 | 29.27 | 0.11 | 0.38% | 28.88 | 29.47 | 8456 | 2468.23 | 1.54% | 0.00 |
| 2025-11-06 | 28.91 | 29.16 | 0.35 | 1.21% | 28.61 | 29.30 | 8472 | 2462.44 | 1.54% | 0.00 |
| 2025-11-05 | 28.05 | 28.81 | 0.36 | 1.27% | 28.05 | 28.95 | 9496 | 2713.01 | 1.73% | 0.00 |
| 2025-11-04 | 28.31 | 28.45 | 0.28 | 0.99% | 27.85 | 28.70 | 10454 | 2954.48 | 1.90% | 0.00 |
| 2025-11-03 | 27.98 | 28.17 | 0.30 | 1.08% | 27.62 | 28.30 | 12424 | 3481.72 | 2.26% | 0.00 |
| 2025-10-31 | 28.08 | 27.87 | 0.28 | 1.01% | 27.65 | 28.29 | 13617 | 3811.57 | 2.48% | 0.00 |
| 2025-10-30 | 27.86 | 27.59 | -0.27 | -0.97% | 27.52 | 28.10 | 11688 | 3252.67 | 2.13% | 0.00 |
| 2025-10-29 | 28.13 | 27.86 | 0.03 | 0.11% | 27.45 | 28.45 | 11768 | 3279.92 | 2.14% | 0.00 |
| 2025-10-28 | 28.18 | 27.83 | -0.35 | -1.24% | 27.74 | 28.53 | 12557 | 3518.00 | 2.28% | 0.00 |
| 2025-10-27 | 28.20 | 28.18 | 0.18 | 0.64% | 27.66 | 28.48 | 10833 | 3051.97 | 1.97% | 0.00 |
| 2025-10-24 | 27.63 | 28.00 | 0.51 | 1.86% | 27.45 | 28.07 | 9288 | 2589.80 | 2.68% | 0.00 |
| 2025-10-23 | 27.77 | 27.49 | -0.28 | -1.01% | 26.95 | 27.86 | 10026 | 2736.29 | 2.90% | 0.20 |
| 2025-10-22 | 27.54 | 27.77 | 0.23 | 0.84% | 27.10 | 27.97 | 10028 | 2771.43 | 2.90% | 0.00 |
| 2025-10-21 | 26.83 | 27.54 | 0.95 | 3.57% | 26.33 | 27.55 | 9139 | 2480.52 | 2.64% | 0.00 |
| 2025-10-20 | 26.29 | 26.59 | 0.50 | 1.92% | 26.18 | 27.00 | 8738 | 2322.19 | 2.52% | 0.00 |
| 2025-10-17 | 26.18 | 26.09 | -0.19 | -0.72% | 25.92 | 26.57 | 9897 | 2600.15 | 2.86% | 0.00 |
| 2025-10-16 | 26.62 | 26.28 | -0.66 | -2.45% | 26.20 | 27.04 | 7426 | 1974.37 | 2.14% | 0.00 |
| 2025-10-15 | 26.48 | 26.94 | 0.41 | 1.55% | 26.48 | 27.28 | 10482 | 2821.19 | 3.03% | 0.00 |
瑞晨环保(301273)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。
