| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.14 | 4.55 | 0.41 | 9.90% | 4.14 | 4.55 | 657631 | 29503.10 | 6.05% |
| 2025-04-07 | 4.09 | 4.14 | -0.11 | -2.59% | 3.87 | 4.20 | 293708 | 11833.95 | 2.70% |
| 2025-04-03 | 4.13 | 4.25 | 0.09 | 2.16% | 4.12 | 4.27 | 102727 | 4336.10 | 0.95% |
| 2025-04-02 | 4.20 | 4.16 | -0.04 | -0.95% | 4.14 | 4.23 | 57122 | 2388.36 | 0.53% |
| 2025-04-01 | 4.13 | 4.20 | 0.06 | 1.45% | 4.12 | 4.25 | 91281 | 3840.67 | 0.84% |
| 2025-03-31 | 4.21 | 4.14 | -0.08 | -1.90% | 4.08 | 4.21 | 80960 | 3350.43 | 0.75% |
| 2025-03-28 | 4.33 | 4.22 | -0.10 | -2.31% | 4.20 | 4.35 | 81849 | 3473.86 | 0.75% |
| 2025-03-27 | 4.39 | 4.32 | -0.06 | -1.37% | 4.29 | 4.39 | 56943 | 2468.90 | 0.52% |
| 2025-03-26 | 4.34 | 4.38 | 0.04 | 0.92% | 4.31 | 4.41 | 79565 | 3485.51 | 0.73% |
| 2025-03-25 | 4.29 | 4.34 | 0.05 | 1.17% | 4.26 | 4.36 | 86685 | 3735.54 | 0.80% |
| 2025-03-24 | 4.39 | 4.29 | -0.11 | -2.50% | 4.23 | 4.39 | 94497 | 4061.66 | 0.87% |
| 2025-03-21 | 4.38 | 4.40 | 0.03 | 0.69% | 4.36 | 4.44 | 113552 | 4992.84 | 1.04% |
| 2025-03-20 | 4.32 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 78762 | 3434.16 | 0.72% |
| 2025-03-19 | 4.37 | 4.34 | -0.02 | -0.46% | 4.32 | 4.38 | 64440 | 2798.98 | 0.59% |
| 2025-03-18 | 4.41 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 69885 | 3051.18 | 0.64% |
| 2025-03-17 | 4.34 | 4.38 | 0.04 | 0.92% | 4.33 | 4.41 | 95657 | 4186.84 | 0.88% |
| 2025-03-14 | 4.25 | 4.34 | 0.08 | 1.88% | 4.24 | 4.34 | 96719 | 4159.37 | 0.89% |
| 2025-03-13 | 4.26 | 4.26 | -0.01 | -0.23% | 4.20 | 4.29 | 80151 | 3393.40 | 0.74% |
| 2025-03-12 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.35 | 119495 | 5108.76 | 1.10% |
| 2025-03-11 | 4.17 | 4.24 | 0.05 | 1.19% | 4.13 | 4.24 | 71751 | 3009.23 | 0.66% |
| 2025-03-10 | 4.12 | 4.19 | 0.06 | 1.45% | 4.11 | 4.21 | 91843 | 3831.59 | 0.85% |
| 2025-03-07 | 4.16 | 4.13 | -0.04 | -0.96% | 4.10 | 4.19 | 77233 | 3203.44 | 0.71% |
| 2025-03-06 | 4.09 | 4.17 | 0.09 | 2.21% | 4.07 | 4.19 | 100196 | 4152.23 | 0.92% |
| 2025-03-05 | 4.14 | 4.08 | -0.07 | -1.69% | 4.04 | 4.15 | 106417 | 4333.66 | 0.98% |
| 2025-03-04 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.20 | 59640 | 2475.43 | 0.55% |
| 2025-03-03 | 4.12 | 4.14 | 0.02 | 0.49% | 4.12 | 4.23 | 85725 | 3577.45 | 0.79% |
| 2025-02-28 | 4.20 | 4.12 | -0.09 | -2.14% | 4.11 | 4.22 | 69881 | 2913.80 | 0.64% |
| 2025-02-27 | 4.22 | 4.21 | -0.01 | -0.24% | 4.14 | 4.25 | 75655 | 3165.84 | 0.70% |
| 2025-02-26 | 4.10 | 4.22 | 0.12 | 2.93% | 4.09 | 4.22 | 103617 | 4320.90 | 0.95% |
| 2025-02-25 | 4.12 | 4.10 | -0.06 | -1.44% | 4.09 | 4.18 | 77701 | 3207.66 | 0.72% |
| 2025-02-24 | 4.09 | 4.16 | 0.07 | 1.71% | 4.06 | 4.17 | 91390 | 3774.13 | 0.84% |
| 2025-02-21 | 4.15 | 4.09 | -0.06 | -1.45% | 4.05 | 4.16 | 94429 | 3862.28 | 0.87% |
| 2025-02-20 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.17 | 67833 | 2810.88 | 0.62% |
| 2025-02-19 | 4.12 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 55555 | 2293.96 | 0.51% |
| 2025-02-18 | 4.25 | 4.11 | -0.13 | -3.07% | 4.09 | 4.26 | 76847 | 3204.43 | 0.71% |
| 2025-02-17 | 4.19 | 4.24 | 0.08 | 1.92% | 4.16 | 4.27 | 81802 | 3455.54 | 0.75% |
| 2025-02-14 | 4.19 | 4.16 | -0.02 | -0.48% | 4.14 | 4.20 | 68959 | 2872.20 | 0.63% |
| 2025-02-13 | 4.20 | 4.18 | -0.02 | -0.48% | 4.18 | 4.24 | 68224 | 2871.54 | 0.63% |
| 2025-02-12 | 4.18 | 4.20 | 0.02 | 0.48% | 4.15 | 4.21 | 64131 | 2682.61 | 0.59% |
| 2025-02-11 | 4.23 | 4.18 | -0.04 | -0.95% | 4.14 | 4.24 | 73092 | 3049.94 | 0.67% |
| 2025-02-10 | 4.14 | 4.22 | 0.06 | 1.44% | 4.14 | 4.23 | 75719 | 3181.48 | 0.70% |
| 2025-02-07 | 4.12 | 4.16 | 0.05 | 1.22% | 4.11 | 4.20 | 98933 | 4116.99 | 0.91% |
| 2025-02-06 | 4.07 | 4.11 | 0.04 | 0.98% | 4.00 | 4.12 | 86983 | 3533.48 | 0.80% |
| 2025-02-05 | 4.06 | 4.07 | 0.03 | 0.74% | 4.03 | 4.11 | 59822 | 2436.67 | 0.55% |
| 2025-01-27 | 4.05 | 4.04 | 0.03 | 0.75% | 4.03 | 4.16 | 75395 | 3087.57 | 0.69% |
| 2025-01-24 | 3.98 | 4.01 | 0.02 | 0.50% | 3.94 | 4.01 | 70527 | 2809.06 | 0.65% |
| 2025-01-23 | 3.98 | 3.99 | 0.03 | 0.76% | 3.98 | 4.08 | 76204 | 3082.13 | 0.70% |
| 2025-01-22 | 4.05 | 3.96 | -0.08 | -1.98% | 3.94 | 4.05 | 75681 | 3003.99 | 0.70% |
| 2025-01-21 | 4.16 | 4.04 | -0.12 | -2.88% | 4.03 | 4.18 | 75193 | 3065.98 | 0.69% |
| 2025-01-20 | 4.12 | 4.16 | 0.01 | 0.24% | 4.07 | 4.18 | 88386 | 3652.40 | 0.81% |
| 2025-01-17 | 4.12 | 4.15 | -0.01 | -0.24% | 4.10 | 4.16 | 51343 | 2125.27 | 0.47% |
| 2025-01-16 | 4.15 | 4.16 | 0.02 | 0.48% | 4.12 | 4.22 | 67101 | 2796.26 | 0.62% |
| 2025-01-15 | 4.16 | 4.14 | 0.03 | 0.73% | 4.07 | 4.17 | 62372 | 2569.36 | 0.57% |
| 2025-01-14 | 3.95 | 4.11 | 0.14 | 3.53% | 3.95 | 4.11 | 92171 | 3738.14 | 0.85% |
| 2025-01-13 | 3.90 | 3.97 | 0.02 | 0.51% | 3.87 | 3.98 | 61176 | 2408.04 | 0.56% |
| 2025-01-10 | 4.10 | 3.95 | -0.14 | -3.42% | 3.94 | 4.12 | 84490 | 3400.36 | 0.78% |
| 2025-01-09 | 4.12 | 4.09 | -0.05 | -1.21% | 4.08 | 4.13 | 57129 | 2343.09 | 0.53% |
| 2025-01-08 | 4.11 | 4.14 | -0.02 | -0.48% | 4.02 | 4.17 | 84454 | 3465.98 | 0.78% |
| 2025-01-07 | 4.10 | 4.16 | 0.04 | 0.97% | 4.06 | 4.16 | 58855 | 2417.42 | 0.54% |
| 2025-01-06 | 4.13 | 4.12 | 0.05 | 1.23% | 3.96 | 4.13 | 71445 | 2906.03 | 0.66% |
| 2025-01-03 | 4.25 | 4.07 | -0.17 | -4.01% | 4.05 | 4.27 | 99982 | 4129.65 | 0.92% |
| 2025-01-02 | 4.29 | 4.24 | -0.06 | -1.40% | 4.19 | 4.37 | 81810 | 3508.65 | 0.75% |
| 2024-12-31 | 4.38 | 4.30 | -0.09 | -2.05% | 4.27 | 4.42 | 84339 | 3662.82 | 0.78% |
| 2024-12-30 | 4.46 | 4.39 | -0.08 | -1.79% | 4.34 | 4.46 | 95816 | 4191.16 | 0.88% |
| 2024-12-27 | 4.41 | 4.47 | 0.07 | 1.59% | 4.39 | 4.50 | 87750 | 3917.93 | 0.81% |
| 2024-12-26 | 4.39 | 4.40 | -0.01 | -0.23% | 4.39 | 4.45 | 66153 | 2923.83 | 0.61% |
| 2024-12-25 | 4.45 | 4.41 | -0.08 | -1.78% | 4.33 | 4.49 | 98394 | 4322.76 | 0.91% |
| 2024-12-24 | 4.58 | 4.49 | 0.09 | 2.05% | 4.42 | 4.58 | 113422 | 5098.30 | 1.04% |
| 2024-12-23 | 4.65 | 4.40 | -0.25 | -5.38% | 4.39 | 4.66 | 140385 | 6278.82 | 1.29% |
| 2024-12-20 | 4.64 | 4.65 | 0.00 | 0.00% | 4.62 | 4.69 | 84285 | 3928.79 | 0.78% |
| 2024-12-19 | 4.60 | 4.65 | -0.04 | -0.85% | 4.54 | 4.67 | 123059 | 5664.28 | 1.13% |
| 2024-12-18 | 4.72 | 4.69 | -0.05 | -1.05% | 4.66 | 4.79 | 117418 | 5543.74 | 1.08% |
| 2024-12-17 | 5.01 | 4.74 | -0.27 | -5.39% | 4.71 | 5.05 | 164117 | 7915.63 | 1.51% |
| 2024-12-16 | 5.01 | 5.01 | 0.01 | 0.20% | 4.98 | 5.15 | 163153 | 8223.26 | 1.50% |
| 2024-12-13 | 5.19 | 5.00 | -0.17 | -3.29% | 4.98 | 5.24 | 193517 | 9831.52 | 1.78% |
| 2024-12-12 | 5.10 | 5.17 | 0.07 | 1.37% | 5.03 | 5.18 | 173607 | 8896.56 | 1.60% |
| 2024-12-11 | 5.03 | 5.11 | 0.10 | 2.00% | 4.98 | 5.12 | 179851 | 9107.50 | 1.66% |
| 2024-12-10 | 5.12 | 5.01 | 0.01 | 0.20% | 5.00 | 5.17 | 176476 | 8926.92 | 1.62% |
| 2024-12-09 | 5.03 | 5.00 | -0.03 | -0.60% | 4.95 | 5.15 | 191702 | 9664.24 | 1.76% |
| 2024-12-06 | 4.92 | 5.03 | 0.10 | 2.03% | 4.89 | 5.05 | 198622 | 9919.51 | 1.83% |
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。
