| 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 | 24.30 | 24.30 | -0.11 | -0.45% | 24.11 | 24.48 | 16214 | 3939.88 | 2.21% | 0.00 |
| 2026-02-04 | 24.29 | 24.41 | 0.12 | 0.49% | 24.10 | 24.57 | 19447 | 4735.08 | 2.65% | 0.00 |
| 2026-02-03 | 23.99 | 24.29 | 0.57 | 2.40% | 23.80 | 24.35 | 22995 | 5553.02 | 3.13% | 0.00 |
| 2026-02-02 | 24.08 | 23.72 | -0.36 | -1.50% | 23.72 | 24.35 | 23049 | 5560.02 | 3.14% | 0.00 |
| 2026-01-30 | 24.03 | 24.08 | 0.02 | 0.08% | 23.54 | 24.17 | 25204 | 6010.56 | 3.43% | 0.00 |
| 2026-01-29 | 24.12 | 24.06 | -0.18 | -0.74% | 23.87 | 24.62 | 24718 | 5997.98 | 3.37% | 0.00 |
| 2026-01-28 | 24.68 | 24.24 | -0.69 | -2.77% | 24.22 | 24.88 | 23943 | 5848.83 | 3.26% | 0.00 |
| 2026-01-27 | 24.65 | 24.93 | 0.18 | 0.73% | 23.70 | 25.00 | 43926 | 10702.31 | 5.98% | 0.00 |
| 2026-01-26 | 25.70 | 24.75 | -1.20 | -4.62% | 24.57 | 25.70 | 54225 | 13570.57 | 7.38% | 0.00 |
| 2026-01-23 | 24.94 | 25.95 | 1.12 | 4.51% | 24.83 | 26.16 | 85052 | 21743.87 | 11.58% | 0.00 |
| 2026-01-22 | 24.52 | 24.83 | 0.24 | 0.98% | 24.52 | 25.00 | 25256 | 6264.13 | 3.44% | 0.00 |
| 2026-01-21 | 24.43 | 24.59 | 0.12 | 0.49% | 24.20 | 24.61 | 19643 | 4817.42 | 2.67% | 0.00 |
| 2026-01-20 | 24.65 | 24.47 | -0.26 | -1.05% | 24.35 | 24.92 | 22708 | 5574.06 | 3.09% | 0.00 |
| 2026-01-19 | 24.71 | 24.73 | 0.05 | 0.20% | 24.47 | 24.92 | 28557 | 7058.84 | 3.89% | 0.00 |
| 2026-01-16 | 24.26 | 24.68 | 0.44 | 1.82% | 24.24 | 24.73 | 30805 | 7557.47 | 4.19% | 0.00 |
| 2026-01-15 | 24.05 | 24.24 | 0.02 | 0.08% | 24.00 | 24.60 | 21853 | 5310.86 | 2.98% | 0.00 |
| 2026-01-14 | 24.44 | 24.22 | -0.03 | -0.12% | 23.72 | 24.66 | 41720 | 10115.22 | 5.68% | 0.00 |
| 2026-01-13 | 24.96 | 24.25 | -0.67 | -2.69% | 24.19 | 25.04 | 43634 | 10686.74 | 5.94% | 0.00 |
| 2026-01-12 | 24.83 | 24.92 | 0.42 | 1.71% | 24.27 | 24.95 | 65888 | 16244.55 | 8.97% | 0.00 |
| 2026-01-09 | 23.91 | 24.50 | 0.59 | 2.47% | 23.77 | 24.90 | 63840 | 15542.21 | 8.69% | 31.00 |
| 2026-01-08 | 24.00 | 23.91 | -0.35 | -1.44% | 23.10 | 24.06 | 61814 | 14724.77 | 8.42% | 0.00 |
| 2026-01-07 | 23.82 | 24.26 | 0.86 | 3.68% | 23.81 | 24.98 | 91917 | 22404.47 | 12.51% | 0.00 |
| 2026-01-06 | 23.56 | 23.40 | 0.00 | 0.00% | 23.31 | 23.62 | 21275 | 4988.31 | 2.90% | 0.00 |
| 2026-01-05 | 23.46 | 23.40 | 0.00 | 0.00% | 23.11 | 23.58 | 19872 | 4651.11 | 2.71% | 0.00 |
| 2025-12-31 | 23.50 | 23.40 | -0.15 | -0.64% | 23.22 | 23.84 | 14239 | 3330.81 | 1.94% | 0.00 |
| 2025-12-30 | 23.51 | 23.55 | -0.30 | -1.26% | 23.42 | 23.83 | 19977 | 4711.05 | 2.72% | 0.00 |
| 2025-12-29 | 23.67 | 23.85 | -0.01 | -0.04% | 23.51 | 24.07 | 28157 | 6689.14 | 3.83% | 0.00 |
| 2025-12-26 | 23.67 | 23.86 | 0.27 | 1.14% | 23.60 | 24.64 | 40158 | 9672.67 | 5.47% | 0.00 |
| 2025-12-25 | 23.49 | 23.59 | 0.16 | 0.68% | 23.18 | 23.70 | 25042 | 5865.68 | 3.41% | 0.00 |
| 2025-12-24 | 23.02 | 23.43 | 0.30 | 1.30% | 22.98 | 23.57 | 22744 | 5313.14 | 3.10% | 0.00 |
| 2025-12-23 | 23.68 | 23.13 | -0.55 | -2.32% | 22.97 | 23.68 | 43312 | 10063.23 | 5.90% | 0.00 |
| 2025-12-22 | 21.90 | 23.68 | 1.86 | 8.52% | 21.82 | 23.98 | 71086 | 16479.70 | 9.68% | 0.00 |
| 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 |
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。
