| 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 | 29.21 | 30.21 | 1.08 | 3.71% | 29.18 | 30.55 | 12916 | 3891.81 | 2.35% | 0.00 |
| 2026-03-24 | 28.31 | 29.13 | 1.87 | 6.86% | 27.24 | 29.19 | 19683 | 5561.01 | 3.58% | 0.00 |
| 2026-03-23 | 29.54 | 27.26 | -2.56 | -8.58% | 26.80 | 29.54 | 22426 | 6328.56 | 4.08% | 0.00 |
| 2026-03-20 | 31.64 | 29.82 | -1.44 | -4.61% | 29.69 | 31.94 | 16267 | 4957.21 | 2.96% | 0.00 |
| 2026-03-19 | 32.60 | 31.26 | -1.16 | -3.58% | 31.05 | 33.30 | 13033 | 4161.35 | 2.37% | 0.00 |
| 2026-03-18 | 31.73 | 32.42 | 0.98 | 3.12% | 31.44 | 32.57 | 17105 | 5480.08 | 3.11% | 0.00 |
| 2026-03-17 | 33.71 | 31.44 | -1.92 | -5.76% | 31.31 | 33.71 | 17535 | 5660.60 | 3.19% | 0.00 |
| 2026-03-16 | 34.10 | 33.36 | -0.15 | -0.45% | 32.56 | 34.11 | 25703 | 8503.00 | 4.67% | 0.00 |
| 2026-03-13 | 35.35 | 33.51 | -2.01 | -5.66% | 33.34 | 37.46 | 38890 | 13482.73 | 7.07% | 0.00 |
| 2026-03-12 | 34.46 | 35.52 | 1.60 | 4.72% | 33.92 | 38.74 | 44523 | 16044.20 | 8.10% | 0.00 |
| 2026-03-11 | 32.74 | 33.92 | 1.18 | 3.60% | 32.31 | 34.50 | 27484 | 9155.87 | 5.00% | 0.00 |
| 2026-03-10 | 34.71 | 32.74 | 1.80 | 5.82% | 31.92 | 34.71 | 18964 | 6183.86 | 3.45% | 65.00 |
| 2026-03-09 | 30.78 | 30.94 | -0.76 | -2.40% | 29.97 | 31.25 | 12571 | 3857.55 | 2.29% | 0.00 |
| 2026-03-06 | 30.70 | 31.70 | 0.97 | 3.16% | 30.49 | 31.76 | 12424 | 3891.41 | 2.26% | 0.00 |
| 2026-03-05 | 31.13 | 30.73 | 0.46 | 1.52% | 30.27 | 31.70 | 9106 | 2824.39 | 1.66% | 0.00 |
| 2026-03-04 | 30.85 | 30.27 | -0.58 | -1.88% | 29.50 | 31.04 | 12243 | 3722.80 | 2.23% | 0.00 |
| 2026-03-03 | 31.97 | 30.85 | -0.44 | -1.41% | 30.45 | 32.04 | 17390 | 5460.08 | 3.16% | 0.00 |
| 2026-03-02 | 31.98 | 31.29 | -1.30 | -3.99% | 30.71 | 32.59 | 14512 | 4586.32 | 2.64% | 0.00 |
| 2026-02-27 | 32.56 | 32.59 | 0.04 | 0.12% | 32.10 | 32.73 | 8612 | 2789.52 | 1.57% | 0.00 |
| 2026-02-26 | 32.54 | 32.55 | 0.22 | 0.68% | 32.00 | 32.60 | 7862 | 2540.65 | 1.43% | 0.00 |
| 2026-02-25 | 32.80 | 32.33 | -0.30 | -0.92% | 32.04 | 32.89 | 10592 | 3435.01 | 1.93% | 0.00 |
| 2026-02-24 | 31.77 | 32.63 | 1.25 | 3.98% | 31.58 | 32.79 | 14262 | 4631.42 | 2.59% | 0.00 |
| 2026-02-13 | 31.89 | 31.38 | -0.65 | -2.03% | 30.94 | 32.06 | 15846 | 5001.02 | 2.88% | 0.00 |
| 2026-02-12 | 32.26 | 32.03 | 0.01 | 0.03% | 31.27 | 32.40 | 10075 | 3211.98 | 1.83% | 0.00 |
| 2026-02-11 | 31.64 | 32.02 | 0.37 | 1.17% | 31.47 | 32.20 | 9228 | 2942.50 | 1.68% | 0.00 |
| 2026-02-10 | 32.11 | 31.65 | -0.46 | -1.43% | 31.30 | 32.41 | 11049 | 3507.19 | 2.01% | 0.00 |
| 2026-02-09 | 31.40 | 32.11 | 1.00 | 3.21% | 31.10 | 32.16 | 11579 | 3671.49 | 2.11% | 0.00 |
| 2026-02-06 | 30.55 | 31.11 | 0.53 | 1.73% | 30.20 | 31.50 | 14215 | 4409.53 | 2.59% | 0.00 |
| 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 |
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。
