| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 27.45 | 26.53 | -0.93 | -3.39% | 26.30 | 27.72 | 13302 | 3585.88 | 3.84% | 0.00 |
| 2025-10-13 | 25.97 | 27.46 | 0.56 | 2.08% | 25.33 | 27.53 | 14493 | 3872.85 | 4.19% | 0.00 |
| 2025-10-10 | 27.20 | 26.90 | -0.35 | -1.28% | 26.80 | 27.56 | 8905 | 2413.28 | 2.57% | 0.00 |
| 2025-10-09 | 27.49 | 27.25 | -0.24 | -0.87% | 27.14 | 28.23 | 11038 | 3037.32 | 3.19% | 0.00 |
| 2025-09-30 | 27.57 | 27.49 | -0.06 | -0.22% | 27.20 | 27.95 | 8327 | 2296.28 | 2.40% | 0.00 |
| 2025-09-29 | 27.00 | 27.55 | 0.34 | 1.25% | 26.55 | 27.93 | 11608 | 3173.18 | 3.35% | 0.00 |
| 2025-09-26 | 27.49 | 27.21 | -0.30 | -1.09% | 26.90 | 27.93 | 11021 | 3018.65 | 3.18% | 0.00 |
| 2025-09-25 | 27.18 | 27.51 | 0.31 | 1.14% | 27.18 | 28.15 | 14697 | 4073.94 | 4.24% | 0.00 |
| 2025-09-24 | 26.36 | 27.20 | 0.65 | 2.45% | 26.00 | 27.68 | 24438 | 6588.29 | 7.06% | 0.00 |
| 2025-09-23 | 29.30 | 26.55 | -1.39 | -4.97% | 25.34 | 29.65 | 28421 | 7553.37 | 8.21% | 0.00 |
| 2025-09-22 | 27.39 | 27.94 | 0.60 | 2.19% | 26.98 | 28.03 | 11111 | 3070.95 | 3.21% | 0.00 |
| 2025-09-19 | 27.83 | 27.34 | -0.37 | -1.34% | 27.17 | 28.14 | 10060 | 2768.03 | 2.91% | 0.00 |
| 2025-09-18 | 28.52 | 27.71 | -0.89 | -3.11% | 27.41 | 28.60 | 13483 | 3781.59 | 3.89% | 0.00 |
| 2025-09-17 | 28.86 | 28.60 | -0.37 | -1.28% | 28.36 | 29.15 | 9390 | 2692.22 | 2.71% | 0.00 |
| 2025-09-16 | 28.90 | 28.97 | 0.29 | 1.01% | 28.31 | 29.20 | 9858 | 2834.91 | 2.85% | 0.00 |
| 2025-09-15 | 28.04 | 28.68 | 0.36 | 1.27% | 28.04 | 29.27 | 11989 | 3444.84 | 3.46% | 0.00 |
| 2025-09-12 | 29.05 | 28.32 | -0.26 | -0.91% | 28.02 | 29.05 | 15128 | 4296.13 | 4.37% | 0.00 |
| 2025-09-11 | 28.50 | 28.58 | 0.12 | 0.42% | 28.07 | 28.98 | 10794 | 3077.63 | 3.12% | 0.00 |
| 2025-09-10 | 28.19 | 28.46 | 0.29 | 1.03% | 28.08 | 28.75 | 11183 | 3182.69 | 3.23% | 0.00 |
| 2025-09-09 | 28.70 | 28.17 | -0.60 | -2.09% | 27.71 | 29.00 | 13404 | 3797.57 | 3.87% | 0.00 |
| 2025-09-08 | 28.16 | 28.77 | 0.89 | 3.19% | 28.10 | 29.65 | 15628 | 4491.31 | 4.51% | 0.00 |
| 2025-09-05 | 26.57 | 27.88 | 1.30 | 4.89% | 26.31 | 27.98 | 15787 | 4324.03 | 4.56% | 0.00 |
| 2025-09-04 | 26.79 | 26.58 | -0.12 | -0.45% | 26.08 | 27.70 | 18130 | 4906.85 | 5.24% | 0.00 |
| 2025-09-03 | 27.79 | 26.70 | -1.09 | -3.92% | 26.50 | 28.20 | 11359 | 3095.42 | 3.28% | 0.00 |
| 2025-09-02 | 28.76 | 27.79 | -0.58 | -2.04% | 26.92 | 28.76 | 15139 | 4176.13 | 4.37% | 0.00 |
| 2025-09-01 | 27.24 | 28.37 | 1.18 | 4.34% | 27.23 | 29.42 | 23004 | 6502.70 | 6.64% | 0.00 |
| 2025-08-29 | 27.68 | 27.19 | -0.61 | -2.19% | 27.12 | 28.31 | 16692 | 4585.37 | 4.82% | 0.00 |
| 2025-08-28 | 28.25 | 27.80 | -0.20 | -0.71% | 26.71 | 29.42 | 27608 | 7733.52 | 7.97% | 0.00 |
| 2025-08-27 | 29.76 | 28.00 | -1.67 | -5.63% | 27.91 | 29.97 | 22831 | 6611.61 | 6.59% | 0.00 |
| 2025-08-26 | 30.50 | 29.67 | -0.88 | -2.88% | 29.60 | 30.93 | 20033 | 6027.72 | 5.79% | 0.00 |
| 2025-08-25 | 29.98 | 30.55 | 1.43 | 4.91% | 29.70 | 31.90 | 32663 | 9991.02 | 9.43% | 0.00 |
| 2025-08-22 | 29.46 | 29.12 | -0.45 | -1.52% | 28.90 | 30.79 | 20796 | 6150.51 | 6.01% | 0.00 |
| 2025-08-21 | 29.65 | 29.57 | -0.08 | -0.27% | 29.14 | 29.98 | 16579 | 4894.94 | 4.79% | 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。
