| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.57 | 3.59 | 0.04 | 1.13% | 3.52 | 3.61 | 144200 | 5146.78 | 1.33% |
| 2026-02-02 | 3.65 | 3.55 | -0.24 | -6.33% | 3.51 | 3.65 | 312721 | 11231.08 | 2.88% |
| 2026-01-30 | 3.71 | 3.79 | 0.07 | 1.88% | 3.69 | 3.92 | 400443 | 15195.81 | 3.69% |
| 2026-01-29 | 3.65 | 3.72 | 0.05 | 1.36% | 3.62 | 3.73 | 162148 | 5988.98 | 1.49% |
| 2026-01-28 | 3.66 | 3.67 | 0.00 | 0.00% | 3.64 | 3.70 | 127214 | 4665.21 | 1.17% |
| 2026-01-27 | 3.73 | 3.67 | -0.06 | -1.61% | 3.60 | 3.73 | 174493 | 6372.04 | 1.61% |
| 2026-01-26 | 3.79 | 3.73 | -0.06 | -1.58% | 3.67 | 3.80 | 206758 | 7706.70 | 1.90% |
| 2026-01-23 | 3.74 | 3.79 | 0.05 | 1.34% | 3.72 | 3.80 | 181104 | 6838.40 | 1.67% |
| 2026-01-22 | 3.65 | 3.74 | 0.08 | 2.19% | 3.64 | 3.75 | 197131 | 7310.11 | 1.81% |
| 2026-01-21 | 3.65 | 3.66 | 0.00 | 0.00% | 3.60 | 3.67 | 128689 | 4686.74 | 1.18% |
| 2026-01-20 | 3.61 | 3.66 | 0.06 | 1.67% | 3.60 | 3.66 | 182482 | 6629.73 | 1.68% |
| 2026-01-19 | 3.47 | 3.60 | 0.06 | 1.69% | 3.46 | 3.61 | 168078 | 5995.11 | 1.55% |
| 2026-01-16 | 3.61 | 3.54 | -0.07 | -1.94% | 3.53 | 3.63 | 155327 | 5546.37 | 1.43% |
| 2026-01-15 | 3.60 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 167601 | 6021.19 | 1.54% |
| 2026-01-14 | 3.66 | 3.61 | -0.06 | -1.63% | 3.58 | 3.69 | 285937 | 10411.06 | 2.63% |
| 2026-01-13 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.74 | 239697 | 8867.11 | 2.21% |
| 2026-01-12 | 3.62 | 3.69 | 0.07 | 1.93% | 3.61 | 3.70 | 223128 | 8159.13 | 2.05% |
| 2026-01-09 | 3.63 | 3.62 | -0.02 | -0.55% | 3.60 | 3.66 | 176030 | 6386.07 | 1.62% |
| 2026-01-08 | 3.60 | 3.64 | 0.04 | 1.11% | 3.57 | 3.65 | 141109 | 5103.33 | 1.30% |
| 2026-01-07 | 3.63 | 3.60 | -0.03 | -0.83% | 3.59 | 3.65 | 175646 | 6350.70 | 1.62% |
| 2026-01-06 | 3.55 | 3.63 | 0.08 | 2.25% | 3.53 | 3.67 | 247643 | 8979.01 | 2.28% |
| 2026-01-05 | 3.53 | 3.55 | 0.05 | 1.43% | 3.50 | 3.56 | 174023 | 6153.14 | 1.60% |
| 2025-12-31 | 3.51 | 3.50 | -0.03 | -0.85% | 3.44 | 3.53 | 216691 | 7564.91 | 1.99% |
| 2025-12-30 | 3.50 | 3.53 | 0.02 | 0.57% | 3.46 | 3.55 | 239130 | 8404.41 | 2.20% |
| 2025-12-29 | 3.63 | 3.51 | -0.18 | -4.88% | 3.48 | 3.64 | 399618 | 14096.87 | 3.68% |
| 2025-12-26 | 3.74 | 3.69 | -0.03 | -0.81% | 3.68 | 3.75 | 232455 | 8651.93 | 2.14% |
| 2025-12-25 | 3.72 | 3.72 | -0.04 | -1.06% | 3.70 | 3.79 | 260616 | 9714.46 | 2.40% |
| 2025-12-24 | 3.78 | 3.76 | -0.04 | -1.05% | 3.74 | 3.80 | 226230 | 8520.75 | 2.08% |
| 2025-12-23 | 3.91 | 3.80 | -0.12 | -3.06% | 3.78 | 3.92 | 222962 | 8520.56 | 2.05% |
| 2025-12-22 | 3.98 | 3.92 | -0.06 | -1.51% | 3.91 | 3.99 | 161261 | 6362.36 | 1.48% |
| 2025-12-19 | 3.89 | 3.98 | 0.08 | 2.05% | 3.87 | 3.99 | 155629 | 6137.07 | 1.43% |
| 2025-12-18 | 3.91 | 3.90 | -0.04 | -1.02% | 3.87 | 3.94 | 204731 | 7997.62 | 1.88% |
| 2025-12-17 | 3.96 | 3.94 | -0.02 | -0.51% | 3.88 | 3.96 | 140860 | 5527.89 | 1.30% |
| 2025-12-16 | 4.01 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 139552 | 5546.00 | 1.28% |
| 2025-12-15 | 3.97 | 4.02 | 0.02 | 0.50% | 3.92 | 4.05 | 147053 | 5873.35 | 1.35% |
| 2025-12-12 | 4.05 | 4.00 | -0.05 | -1.23% | 3.98 | 4.07 | 209981 | 8453.47 | 1.93% |
| 2025-12-11 | 4.16 | 4.05 | -0.14 | -3.34% | 4.04 | 4.18 | 212557 | 8699.05 | 1.96% |
| 2025-12-10 | 4.16 | 4.19 | 0.03 | 0.72% | 4.12 | 4.23 | 174309 | 7250.89 | 1.60% |
| 2025-12-09 | 4.28 | 4.16 | -0.10 | -2.35% | 4.15 | 4.29 | 216359 | 9078.33 | 1.99% |
| 2025-12-08 | 4.21 | 4.26 | 0.03 | 0.71% | 4.20 | 4.35 | 473337 | 20199.67 | 4.36% |
| 2025-12-05 | 4.32 | 4.23 | -0.30 | -6.62% | 4.08 | 4.39 | 818867 | 33986.07 | 7.54% |
| 2025-12-04 | 4.59 | 4.53 | -0.06 | -1.31% | 4.49 | 4.60 | 119835 | 5437.68 | 1.10% |
| 2025-12-03 | 4.59 | 4.59 | -0.01 | -0.22% | 4.56 | 4.64 | 111899 | 5140.21 | 1.03% |
| 2025-12-02 | 4.58 | 4.60 | 0.01 | 0.22% | 4.53 | 4.64 | 145407 | 6672.69 | 1.34% |
| 2025-12-01 | 4.56 | 4.59 | 0.03 | 0.66% | 4.56 | 4.61 | 135346 | 6204.39 | 1.25% |
| 2025-11-28 | 4.50 | 4.56 | 0.05 | 1.11% | 4.46 | 4.56 | 102091 | 4623.86 | 0.94% |
| 2025-11-27 | 4.50 | 4.51 | 0.03 | 0.67% | 4.46 | 4.55 | 107003 | 4824.99 | 0.98% |
| 2025-11-26 | 4.51 | 4.48 | -0.01 | -0.22% | 4.47 | 4.58 | 138958 | 6284.16 | 1.28% |
| 2025-11-25 | 4.48 | 4.49 | 0.04 | 0.90% | 4.43 | 4.53 | 148526 | 6669.67 | 1.37% |
| 2025-11-24 | 4.45 | 4.45 | 0.00 | 0.00% | 4.40 | 4.51 | 145403 | 6464.51 | 1.34% |
| 2025-11-21 | 4.58 | 4.45 | -0.15 | -3.26% | 4.44 | 4.62 | 223426 | 10083.39 | 2.06% |
| 2025-11-20 | 4.64 | 4.60 | -0.02 | -0.43% | 4.55 | 4.65 | 134051 | 6159.35 | 1.23% |
| 2025-11-19 | 4.73 | 4.62 | -0.11 | -2.33% | 4.58 | 4.76 | 177519 | 8238.06 | 1.63% |
| 2025-11-18 | 4.88 | 4.73 | -0.17 | -3.47% | 4.69 | 4.89 | 223721 | 10613.07 | 2.06% |
| 2025-11-17 | 4.87 | 4.90 | 0.01 | 0.20% | 4.85 | 4.92 | 146851 | 7181.96 | 1.35% |
| 2025-11-14 | 4.95 | 4.89 | -0.06 | -1.21% | 4.87 | 4.99 | 203541 | 10015.40 | 1.87% |
| 2025-11-13 | 4.93 | 4.95 | -0.04 | -0.80% | 4.89 | 4.96 | 206641 | 10186.77 | 1.90% |
| 2025-11-12 | 4.96 | 4.99 | 0.00 | 0.00% | 4.92 | 5.01 | 176077 | 8725.01 | 1.62% |
| 2025-11-11 | 5.02 | 4.99 | -0.03 | -0.60% | 4.96 | 5.07 | 187597 | 9368.65 | 1.73% |
| 2025-11-10 | 4.93 | 5.02 | 0.09 | 1.83% | 4.88 | 5.02 | 239027 | 11879.75 | 2.20% |
| 2025-11-07 | 4.86 | 4.93 | 0.05 | 1.02% | 4.85 | 4.96 | 188723 | 9279.42 | 1.74% |
| 2025-11-06 | 4.91 | 4.88 | -0.06 | -1.21% | 4.84 | 4.93 | 185894 | 9046.60 | 1.71% |
| 2025-11-05 | 4.85 | 4.94 | 0.06 | 1.23% | 4.82 | 4.97 | 216935 | 10697.42 | 2.00% |
| 2025-11-04 | 4.79 | 4.88 | 0.08 | 1.67% | 4.76 | 4.92 | 259144 | 12608.97 | 2.38% |
| 2025-11-03 | 4.77 | 4.80 | 0.03 | 0.63% | 4.73 | 4.84 | 189994 | 9091.30 | 1.75% |
| 2025-10-31 | 4.80 | 4.77 | 0.06 | 1.27% | 4.73 | 4.88 | 231089 | 11057.38 | 2.13% |
| 2025-10-30 | 4.84 | 4.71 | -0.17 | -3.48% | 4.71 | 4.85 | 312258 | 14908.12 | 2.87% |
| 2025-10-29 | 4.69 | 4.88 | 0.13 | 2.74% | 4.56 | 4.96 | 449156 | 21281.59 | 4.13% |
| 2025-10-28 | 4.80 | 4.75 | -0.12 | -2.46% | 4.74 | 4.85 | 277162 | 13246.94 | 2.55% |
| 2025-10-27 | 4.78 | 4.87 | 0.14 | 2.96% | 4.71 | 4.97 | 485478 | 23543.22 | 4.47% |
| 2025-10-24 | 4.83 | 4.73 | -0.08 | -1.66% | 4.69 | 4.84 | 192361 | 9112.77 | 1.77% |
| 2025-10-23 | 4.72 | 4.81 | 0.07 | 1.48% | 4.72 | 4.83 | 167406 | 8008.76 | 1.54% |
| 2025-10-22 | 4.77 | 4.75 | -0.03 | -0.63% | 4.73 | 4.81 | 138549 | 6595.42 | 1.28% |
| 2025-10-21 | 4.75 | 4.78 | 0.04 | 0.84% | 4.68 | 4.80 | 191984 | 9121.83 | 1.77% |
| 2025-10-20 | 4.69 | 4.74 | 0.11 | 2.38% | 4.66 | 4.75 | 211812 | 9990.39 | 1.95% |
| 2025-10-17 | 4.68 | 4.63 | -0.07 | -1.49% | 4.62 | 4.74 | 151534 | 7080.21 | 1.39% |
| 2025-10-16 | 4.72 | 4.70 | -0.04 | -0.84% | 4.67 | 4.75 | 225965 | 10629.85 | 2.08% |
| 2025-10-15 | 4.69 | 4.74 | 0.05 | 1.07% | 4.65 | 4.83 | 301923 | 14361.63 | 2.78% |
| 2025-10-14 | 4.65 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 326116 | 15280.88 | 3.00% |
| 2025-10-13 | 4.49 | 4.66 | 0.11 | 2.42% | 4.45 | 4.82 | 328566 | 15265.74 | 3.02% |
瑞茂通(600180)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。
