| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 4.57 | 4.48 | -0.09 | -1.97% | 4.47 | 4.58 | 176879 | 7993.40 | 1.63% |
| 2025-08-13 | 4.62 | 4.57 | -0.04 | -0.87% | 4.56 | 4.63 | 144212 | 6607.33 | 1.33% |
| 2025-08-12 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.64 | 122267 | 5643.42 | 1.13% |
| 2025-08-11 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.66 | 138710 | 6416.41 | 1.28% |
| 2025-08-08 | 4.57 | 4.59 | 0.02 | 0.44% | 4.53 | 4.60 | 132888 | 6065.47 | 1.22% |
| 2025-08-07 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 127263 | 5814.21 | 1.17% |
| 2025-08-06 | 4.57 | 4.56 | -0.01 | -0.22% | 4.51 | 4.58 | 121974 | 5544.94 | 1.12% |
| 2025-08-05 | 4.53 | 4.57 | 0.04 | 0.88% | 4.53 | 4.58 | 111625 | 5088.44 | 1.03% |
| 2025-08-04 | 4.52 | 4.53 | -0.02 | -0.44% | 4.49 | 4.55 | 93188 | 4217.06 | 0.86% |
| 2025-08-01 | 4.51 | 4.55 | 0.06 | 1.34% | 4.50 | 4.58 | 138804 | 6318.01 | 1.28% |
| 2025-07-31 | 4.59 | 4.49 | -0.11 | -2.39% | 4.49 | 4.60 | 173868 | 7881.35 | 1.60% |
| 2025-07-30 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.66 | 145008 | 6698.67 | 1.33% |
| 2025-07-29 | 4.67 | 4.64 | -0.05 | -1.07% | 4.58 | 4.70 | 133779 | 6182.34 | 1.23% |
| 2025-07-28 | 4.65 | 4.69 | 0.02 | 0.43% | 4.61 | 4.69 | 158190 | 7368.17 | 1.46% |
| 2025-07-25 | 4.73 | 4.67 | -0.05 | -1.06% | 4.66 | 4.75 | 156220 | 7328.73 | 1.44% |
| 2025-07-24 | 4.62 | 4.72 | 0.09 | 1.94% | 4.61 | 4.74 | 243288 | 11426.55 | 2.24% |
| 2025-07-23 | 4.74 | 4.63 | -0.06 | -1.28% | 4.62 | 4.77 | 239515 | 11197.16 | 2.20% |
| 2025-07-22 | 4.62 | 4.69 | 0.07 | 1.52% | 4.57 | 4.69 | 221705 | 10282.91 | 2.04% |
| 2025-07-21 | 4.54 | 4.62 | 0.09 | 1.99% | 4.53 | 4.64 | 231512 | 10665.13 | 2.13% |
| 2025-07-18 | 4.53 | 4.53 | 0.00 | 0.00% | 4.50 | 4.54 | 120028 | 5424.06 | 1.10% |
| 2025-07-17 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.55 | 145664 | 6585.24 | 1.34% |
| 2025-07-16 | 4.47 | 4.52 | 0.04 | 0.89% | 4.45 | 4.55 | 185848 | 8369.49 | 1.71% |
| 2025-07-15 | 4.65 | 4.48 | -0.17 | -3.66% | 4.46 | 4.65 | 343761 | 15554.08 | 3.16% |
| 2025-07-14 | 4.64 | 4.65 | 0.01 | 0.22% | 4.59 | 4.80 | 326648 | 15230.38 | 3.01% |
| 2025-07-11 | 4.59 | 4.64 | 0.06 | 1.31% | 4.53 | 4.71 | 304787 | 14088.70 | 2.80% |
| 2025-07-10 | 4.52 | 4.58 | 0.05 | 1.10% | 4.51 | 4.58 | 174302 | 7941.61 | 1.60% |
| 2025-07-09 | 4.55 | 4.53 | -0.03 | -0.66% | 4.52 | 4.58 | 170089 | 7732.72 | 1.57% |
| 2025-07-08 | 4.50 | 4.56 | 0.02 | 0.44% | 4.50 | 4.57 | 229266 | 10389.10 | 2.11% |
| 2025-07-07 | 4.45 | 4.54 | 0.11 | 2.48% | 4.41 | 4.63 | 329047 | 14906.61 | 3.03% |
| 2025-07-04 | 4.48 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 161260 | 7205.06 | 1.48% |
| 2025-07-03 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.49 | 120206 | 5377.08 | 1.11% |
| 2025-07-02 | 4.45 | 4.48 | 0.04 | 0.90% | 4.45 | 4.49 | 181917 | 8121.50 | 1.67% |
| 2025-07-01 | 4.44 | 4.44 | 0.00 | 0.00% | 4.41 | 4.45 | 115726 | 5126.37 | 1.07% |
| 2025-06-30 | 4.44 | 4.44 | 0.01 | 0.23% | 4.40 | 4.45 | 123778 | 5476.87 | 1.14% |
| 2025-06-27 | 4.43 | 4.43 | 0.01 | 0.23% | 4.42 | 4.47 | 126265 | 5610.48 | 1.16% |
| 2025-06-26 | 4.43 | 4.42 | -0.01 | -0.23% | 4.39 | 4.47 | 141314 | 6262.60 | 1.30% |
| 2025-06-25 | 4.43 | 4.43 | 0.00 | 0.00% | 4.38 | 4.44 | 131841 | 5818.42 | 1.21% |
| 2025-06-24 | 4.40 | 4.43 | 0.01 | 0.23% | 4.34 | 4.45 | 166374 | 7330.70 | 1.53% |
| 2025-06-23 | 4.24 | 4.42 | 0.16 | 3.76% | 4.23 | 4.42 | 220956 | 9666.85 | 2.03% |
| 2025-06-20 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.29 | 97488 | 4156.37 | 0.90% |
| 2025-06-19 | 4.35 | 4.25 | -0.12 | -2.75% | 4.23 | 4.37 | 181274 | 7757.36 | 1.67% |
| 2025-06-18 | 4.45 | 4.37 | -0.10 | -2.24% | 4.36 | 4.46 | 139753 | 6139.55 | 1.29% |
| 2025-06-17 | 4.43 | 4.47 | 0.04 | 0.90% | 4.41 | 4.48 | 141944 | 6314.60 | 1.31% |
| 2025-06-16 | 4.35 | 4.43 | 0.05 | 1.14% | 4.35 | 4.44 | 101888 | 4502.82 | 0.94% |
| 2025-06-13 | 4.46 | 4.38 | -0.10 | -2.23% | 4.37 | 4.48 | 165569 | 7305.70 | 1.52% |
| 2025-06-12 | 4.53 | 4.48 | -0.07 | -1.54% | 4.45 | 4.54 | 177483 | 7959.66 | 1.63% |
| 2025-06-11 | 4.50 | 4.55 | 0.04 | 0.89% | 4.49 | 4.59 | 223335 | 10151.60 | 2.06% |
| 2025-06-10 | 4.54 | 4.51 | -0.03 | -0.66% | 4.43 | 4.54 | 193641 | 8692.07 | 1.78% |
| 2025-06-09 | 4.53 | 4.54 | 0.02 | 0.44% | 4.51 | 4.54 | 154249 | 6975.29 | 1.42% |
| 2025-06-06 | 4.52 | 4.52 | -0.01 | -0.22% | 4.51 | 4.56 | 126048 | 5708.54 | 1.16% |
| 2025-06-05 | 4.58 | 4.53 | -0.06 | -1.31% | 4.50 | 4.59 | 160691 | 7274.87 | 1.48% |
| 2025-06-04 | 4.55 | 4.59 | 0.03 | 0.66% | 4.52 | 4.65 | 243145 | 11117.06 | 2.24% |
| 2025-06-03 | 4.50 | 4.56 | 0.05 | 1.11% | 4.48 | 4.59 | 212096 | 9664.21 | 1.95% |
| 2025-05-30 | 4.56 | 4.51 | -0.08 | -1.74% | 4.48 | 4.61 | 231908 | 10458.97 | 2.13% |
| 2025-05-29 | 4.44 | 4.59 | 0.15 | 3.38% | 4.42 | 4.61 | 368879 | 16696.45 | 3.39% |
| 2025-05-28 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.57 | 189754 | 8476.34 | 1.75% |
| 2025-05-27 | 4.38 | 4.43 | 0.05 | 1.14% | 4.35 | 4.43 | 165583 | 7278.33 | 1.52% |
| 2025-05-26 | 4.35 | 4.38 | 0.07 | 1.62% | 4.29 | 4.39 | 142055 | 6187.97 | 1.31% |
| 2025-05-23 | 4.38 | 4.31 | -0.09 | -2.05% | 4.31 | 4.42 | 191755 | 8373.51 | 1.76% |
| 2025-05-22 | 4.46 | 4.40 | -0.08 | -1.79% | 4.38 | 4.48 | 266126 | 11772.31 | 2.45% |
| 2025-05-21 | 4.52 | 4.48 | -0.06 | -1.32% | 4.47 | 4.54 | 215988 | 9712.11 | 1.99% |
| 2025-05-20 | 4.52 | 4.54 | 0.00 | 0.00% | 4.46 | 4.57 | 262424 | 11828.20 | 2.42% |
| 2025-05-19 | 4.49 | 4.54 | 0.05 | 1.11% | 4.47 | 4.59 | 246372 | 11206.99 | 2.27% |
| 2025-05-16 | 4.50 | 4.49 | -0.05 | -1.10% | 4.47 | 4.57 | 291384 | 13104.99 | 2.68% |
| 2025-05-15 | 4.68 | 4.54 | -0.14 | -2.99% | 4.54 | 4.70 | 547078 | 25238.68 | 5.03% |
| 2025-05-14 | 4.44 | 4.68 | 0.25 | 5.64% | 4.41 | 4.76 | 780029 | 35690.18 | 7.18% |
| 2025-05-13 | 4.50 | 4.43 | -0.02 | -0.45% | 4.42 | 4.52 | 235893 | 10505.45 | 2.17% |
| 2025-05-12 | 4.39 | 4.45 | 0.06 | 1.37% | 4.36 | 4.45 | 239542 | 10539.21 | 2.20% |
| 2025-05-09 | 4.45 | 4.39 | -0.07 | -1.57% | 4.38 | 4.48 | 177428 | 7809.41 | 1.63% |
| 2025-05-08 | 4.46 | 4.46 | 0.03 | 0.68% | 4.45 | 4.55 | 281253 | 12606.01 | 2.59% |
| 2025-05-07 | 4.45 | 4.43 | 0.04 | 0.91% | 4.39 | 4.53 | 287093 | 12751.29 | 2.64% |
| 2025-05-06 | 4.29 | 4.39 | 0.12 | 2.81% | 4.28 | 4.40 | 237007 | 10318.35 | 2.18% |
| 2025-04-30 | 4.34 | 4.27 | -0.03 | -0.70% | 4.25 | 4.34 | 187581 | 8035.08 | 1.73% |
| 2025-04-29 | 4.23 | 4.30 | 0.04 | 0.94% | 4.23 | 4.33 | 207656 | 8922.71 | 1.91% |
| 2025-04-28 | 4.42 | 4.26 | -0.17 | -3.84% | 4.26 | 4.43 | 328822 | 14183.08 | 3.03% |
| 2025-04-25 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.50 | 286333 | 12693.59 | 2.64% |
| 2025-04-24 | 4.49 | 4.39 | -0.11 | -2.44% | 4.38 | 4.53 | 370209 | 16446.47 | 3.41% |
| 2025-04-23 | 4.55 | 4.50 | -0.09 | -1.96% | 4.49 | 4.63 | 430926 | 19561.02 | 3.97% |
| 2025-04-22 | 4.55 | 4.59 | 0.05 | 1.10% | 4.55 | 4.68 | 597308 | 27565.57 | 5.50% |
| 2025-04-21 | 4.49 | 4.54 | 0.06 | 1.34% | 4.42 | 4.59 | 460248 | 20722.16 | 4.24% |
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。
