| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 21.69 | 21.82 | 0.36 | 1.68% | 21.45 | 21.90 | 14158 | 3082.43 | 1.93% | 0.00 |
| 2025-12-18 | 21.42 | 21.46 | 0.04 | 0.19% | 21.24 | 21.68 | 12004 | 2586.85 | 1.63% | 0.00 |
| 2025-12-17 | 21.36 | 21.42 | 0.00 | 0.00% | 20.96 | 21.57 | 16748 | 3554.05 | 2.28% | 0.00 |
| 2025-12-16 | 21.83 | 21.42 | -0.42 | -1.92% | 21.30 | 21.83 | 12526 | 2685.58 | 1.71% | 0.00 |
| 2025-12-15 | 21.72 | 21.84 | 0.01 | 0.05% | 21.64 | 22.07 | 13187 | 2882.31 | 1.80% | 0.00 |
| 2025-12-12 | 22.01 | 21.83 | -0.18 | -0.82% | 21.71 | 22.18 | 15005 | 3293.80 | 2.04% | 0.00 |
| 2025-12-11 | 22.48 | 22.01 | -0.46 | -2.05% | 21.98 | 22.66 | 16736 | 3716.58 | 2.28% | 0.00 |
| 2025-12-10 | 22.71 | 22.47 | -0.18 | -0.79% | 22.33 | 23.14 | 19786 | 4472.00 | 2.69% | 0.00 |
| 2025-12-09 | 22.88 | 22.65 | -0.34 | -1.48% | 22.65 | 23.09 | 12442 | 2838.89 | 1.69% | 0.00 |
| 2025-12-08 | 22.99 | 22.99 | -0.01 | -0.04% | 22.91 | 23.19 | 17615 | 4056.27 | 2.40% | 0.00 |
| 2025-12-05 | 22.44 | 23.00 | 0.58 | 2.59% | 22.00 | 23.04 | 20197 | 4555.93 | 2.75% | 0.00 |
| 2025-12-04 | 23.32 | 22.42 | -0.93 | -3.98% | 22.31 | 23.47 | 27157 | 6151.97 | 3.70% | 0.00 |
| 2025-12-03 | 24.15 | 23.35 | -0.75 | -3.11% | 23.27 | 24.40 | 26005 | 6123.87 | 3.54% | 0.00 |
| 2025-12-02 | 24.04 | 24.10 | 0.07 | 0.29% | 23.86 | 24.50 | 27495 | 6643.65 | 3.74% | 0.00 |
| 2025-12-01 | 23.65 | 24.03 | 0.52 | 2.21% | 23.53 | 25.10 | 38644 | 9374.52 | 5.26% | 0.00 |
| 2025-11-28 | 23.28 | 23.51 | 0.14 | 0.60% | 23.26 | 23.55 | 13567 | 3179.86 | 1.85% | 0.00 |
| 2025-11-27 | 22.87 | 23.37 | 0.50 | 2.19% | 22.81 | 23.58 | 21947 | 5126.15 | 2.99% | 0.00 |
| 2025-11-26 | 23.36 | 22.87 | -0.51 | -2.18% | 22.85 | 23.58 | 20348 | 4712.06 | 2.77% | 0.00 |
| 2025-11-25 | 23.03 | 23.38 | 0.37 | 1.61% | 23.03 | 23.72 | 22783 | 5334.83 | 3.10% | 0.00 |
| 2025-11-24 | 23.04 | 23.01 | 0.09 | 0.39% | 22.71 | 23.46 | 33393 | 7704.92 | 4.55% | 0.00 |
| 2025-11-21 | 24.76 | 22.92 | -2.04 | -8.17% | 22.87 | 24.99 | 68303 | 16277.49 | 9.30% | 0.00 |
| 2025-11-20 | 24.16 | 24.96 | 0.95 | 3.96% | 24.12 | 26.30 | 67371 | 16994.30 | 9.17% | 0.00 |
| 2025-11-19 | 24.63 | 24.01 | -0.55 | -2.24% | 23.95 | 25.04 | 17775 | 4319.36 | 2.42% | 0.00 |
| 2025-11-18 | 24.94 | 24.56 | -0.52 | -2.07% | 24.40 | 25.10 | 21173 | 5217.71 | 2.88% | 0.00 |
| 2025-11-17 | 25.03 | 25.08 | -0.11 | -0.44% | 24.83 | 25.50 | 24936 | 6249.87 | 3.39% | 0.00 |
| 2025-11-14 | 25.07 | 25.19 | -0.08 | -0.32% | 24.92 | 25.60 | 31186 | 7857.57 | 4.25% | 0.00 |
| 2025-11-13 | 24.61 | 25.27 | 0.66 | 2.68% | 24.59 | 25.49 | 43873 | 11050.53 | 5.97% | 0.00 |
| 2025-11-12 | 24.81 | 24.61 | -0.22 | -0.89% | 24.30 | 24.82 | 18447 | 4527.09 | 2.51% | 0.00 |
| 2025-11-11 | 24.64 | 24.96 | 0.25 | 1.01% | 24.63 | 25.14 | 26292 | 6551.18 | 3.58% | 0.00 |
| 2025-11-10 | 24.81 | 24.71 | -0.11 | -0.44% | 24.50 | 25.18 | 22343 | 5515.79 | 3.04% | 0.00 |
| 2025-11-07 | 24.26 | 24.82 | 0.46 | 1.89% | 24.25 | 25.10 | 33996 | 8411.27 | 4.63% | 1.00 |
| 2025-11-06 | 24.30 | 24.36 | -0.01 | -0.04% | 24.28 | 24.56 | 18204 | 4444.41 | 2.48% | 3.00 |
| 2025-11-05 | 23.71 | 24.37 | 0.29 | 1.20% | 23.71 | 24.45 | 26928 | 6530.51 | 3.67% | 2.00 |
| 2025-11-04 | 24.19 | 24.08 | 0.08 | 0.33% | 23.81 | 24.29 | 19500 | 4685.75 | 2.65% | 0.00 |
| 2025-11-03 | 24.19 | 24.00 | -0.19 | -0.79% | 23.71 | 24.29 | 17914 | 4277.71 | 2.44% | 0.00 |
| 2025-10-31 | 23.72 | 24.19 | 0.48 | 2.02% | 23.71 | 24.58 | 33940 | 8249.48 | 4.62% | 15.00 |
| 2025-10-30 | 23.91 | 23.71 | -0.19 | -0.79% | 23.68 | 24.09 | 17749 | 4234.08 | 2.42% | 0.00 |
| 2025-10-29 | 23.98 | 23.90 | -0.12 | -0.50% | 23.70 | 24.16 | 17947 | 4297.78 | 2.44% | 0.00 |
| 2025-10-28 | 23.99 | 24.02 | 0.02 | 0.08% | 23.83 | 24.22 | 16689 | 4009.24 | 2.27% | 0.00 |
| 2025-10-27 | 23.80 | 24.00 | 0.14 | 0.59% | 23.62 | 24.03 | 20388 | 4860.87 | 2.78% | 0.00 |
| 2025-10-24 | 23.50 | 23.86 | 0.33 | 1.40% | 23.42 | 23.90 | 19140 | 4529.74 | 2.61% | 0.00 |
| 2025-10-23 | 23.03 | 23.53 | 0.36 | 1.55% | 22.67 | 23.56 | 22620 | 5229.30 | 3.08% | 0.00 |
| 2025-10-22 | 23.22 | 23.17 | -0.07 | -0.30% | 22.95 | 23.22 | 13665 | 3156.66 | 1.86% | 0.00 |
| 2025-10-21 | 23.04 | 23.24 | 0.18 | 0.78% | 22.81 | 23.25 | 16554 | 3815.71 | 2.25% | 0.00 |
| 2025-10-20 | 22.98 | 23.06 | 0.24 | 1.05% | 22.88 | 23.27 | 14204 | 3272.59 | 1.93% | 0.00 |
| 2025-10-17 | 23.60 | 22.82 | -0.78 | -3.31% | 22.78 | 23.86 | 21185 | 4922.96 | 2.88% | 0.00 |
| 2025-10-16 | 23.46 | 23.60 | 0.12 | 0.51% | 23.27 | 23.90 | 17065 | 4033.99 | 2.32% | 0.00 |
| 2025-10-15 | 23.35 | 23.48 | 0.21 | 0.90% | 23.27 | 23.55 | 17391 | 4075.20 | 2.37% | 0.00 |
| 2025-10-14 | 23.99 | 23.27 | -0.74 | -3.08% | 23.24 | 24.33 | 26926 | 6389.08 | 3.67% | 0.00 |
| 2025-10-13 | 23.50 | 24.01 | -0.37 | -1.52% | 23.13 | 24.10 | 24815 | 5872.47 | 3.38% | 0.00 |
| 2025-10-10 | 25.20 | 24.38 | -0.96 | -3.79% | 24.36 | 25.29 | 45031 | 11099.44 | 6.13% | 0.00 |
| 2025-10-09 | 25.27 | 25.34 | -0.07 | -0.28% | 25.05 | 25.64 | 44360 | 11257.82 | 6.04% | 0.00 |
| 2025-09-30 | 26.02 | 25.41 | -1.07 | -4.04% | 25.41 | 26.28 | 72081 | 18605.75 | 9.81% | 0.00 |
| 2025-09-29 | 25.95 | 26.48 | 0.83 | 3.24% | 25.46 | 26.48 | 97981 | 25628.28 | 13.34% | 0.00 |
| 2025-09-26 | 24.80 | 25.65 | 0.65 | 2.60% | 24.53 | 25.80 | 77890 | 19773.90 | 10.60% | 0.00 |
| 2025-09-25 | 25.66 | 25.00 | -0.53 | -2.08% | 24.91 | 25.77 | 47444 | 11989.02 | 6.46% | 0.00 |
| 2025-09-24 | 25.49 | 25.53 | 0.08 | 0.31% | 24.86 | 25.56 | 63992 | 16158.72 | 8.71% | 1.00 |
| 2025-09-23 | 25.00 | 25.45 | 0.38 | 1.52% | 23.95 | 25.50 | 83032 | 20691.06 | 11.30% | 0.00 |
| 2025-09-22 | 24.30 | 25.07 | 0.63 | 2.58% | 24.05 | 25.47 | 61657 | 15299.90 | 8.39% | 2.00 |
| 2025-09-19 | 24.24 | 24.44 | 0.20 | 0.83% | 24.00 | 24.75 | 37977 | 9249.53 | 5.17% | 0.00 |
| 2025-09-18 | 25.00 | 24.24 | -0.68 | -2.73% | 23.94 | 25.00 | 49917 | 12182.87 | 6.80% | 0.00 |
| 2025-09-17 | 25.01 | 24.92 | -0.06 | -0.24% | 24.60 | 25.24 | 49556 | 12332.08 | 6.75% | 0.00 |
| 2025-09-16 | 24.40 | 24.98 | 0.43 | 1.75% | 23.85 | 25.71 | 71062 | 17557.72 | 9.67% | 10.00 |
| 2025-09-15 | 24.01 | 24.55 | 0.45 | 1.87% | 23.89 | 25.25 | 58940 | 14519.78 | 8.02% | 0.00 |
| 2025-09-12 | 24.25 | 24.10 | -0.19 | -0.78% | 23.60 | 24.40 | 51686 | 12407.98 | 7.04% | 0.00 |
| 2025-09-11 | 24.17 | 24.29 | 0.01 | 0.04% | 23.80 | 24.39 | 49649 | 11973.71 | 6.76% | 0.00 |
| 2025-09-10 | 24.45 | 24.28 | -0.61 | -2.45% | 24.11 | 24.79 | 59667 | 14544.92 | 8.12% | 0.00 |
| 2025-09-09 | 24.77 | 24.89 | 0.29 | 1.18% | 24.63 | 25.96 | 109561 | 27786.81 | 14.92% | 0.00 |
| 2025-09-08 | 25.00 | 24.60 | -0.29 | -1.17% | 24.38 | 25.19 | 70781 | 17377.63 | 9.64% | 0.00 |
| 2025-09-05 | 23.59 | 24.89 | 1.27 | 5.38% | 23.47 | 24.90 | 95882 | 23560.27 | 13.05% | 0.00 |
| 2025-09-04 | 23.65 | 23.62 | -0.18 | -0.76% | 23.16 | 24.77 | 66650 | 15997.29 | 9.07% | 24.00 |
| 2025-09-03 | 24.33 | 23.80 | -0.50 | -2.06% | 23.52 | 24.42 | 59574 | 14223.08 | 8.11% | 0.00 |
| 2025-09-02 | 23.39 | 24.30 | 1.36 | 5.93% | 23.26 | 24.95 | 112548 | 27404.35 | 15.32% | 0.00 |
| 2025-09-01 | 22.69 | 22.94 | 0.17 | 0.75% | 22.61 | 23.25 | 22568 | 5173.64 | 3.07% | 0.00 |
| 2025-08-29 | 22.51 | 22.77 | 0.22 | 0.98% | 22.31 | 23.08 | 24261 | 5514.99 | 3.30% | 0.00 |
| 2025-08-28 | 22.80 | 22.55 | -0.37 | -1.61% | 21.76 | 23.26 | 34242 | 7700.82 | 4.66% | 0.00 |
| 2025-08-27 | 23.75 | 22.92 | -0.83 | -3.49% | 22.89 | 23.91 | 29389 | 6912.51 | 4.00% | 0.00 |
| 2025-08-26 | 23.65 | 23.75 | 0.09 | 0.38% | 23.45 | 23.88 | 19127 | 4538.90 | 2.60% | 0.00 |
| 2025-08-25 | 23.85 | 23.66 | 0.00 | 0.00% | 23.40 | 24.08 | 31957 | 7582.99 | 4.35% | 0.00 |
| 2025-08-22 | 23.78 | 23.66 | -0.14 | -0.59% | 23.50 | 23.95 | 20291 | 4798.32 | 2.76% | 0.00 |
中瑞股份(301587)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。
