| 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 | 4.10 | 4.09 | 0.02 | 0.49% | 4.05 | 4.12 | 256996 | 10493.94 | 1.55% |
| 2026-02-02 | 4.24 | 4.07 | -0.19 | -4.46% | 4.05 | 4.25 | 418825 | 17355.19 | 2.53% |
| 2026-01-30 | 4.32 | 4.26 | -0.09 | -2.07% | 4.22 | 4.33 | 291915 | 12469.87 | 1.76% |
| 2026-01-29 | 4.34 | 4.35 | -0.04 | -0.91% | 4.30 | 4.40 | 385684 | 16799.93 | 2.33% |
| 2026-01-28 | 4.33 | 4.39 | 0.07 | 1.62% | 4.28 | 4.47 | 512282 | 22478.23 | 3.09% |
| 2026-01-27 | 4.36 | 4.32 | -0.04 | -0.92% | 4.26 | 4.36 | 262578 | 11276.86 | 1.58% |
| 2026-01-26 | 4.38 | 4.36 | 0.00 | 0.00% | 4.31 | 4.40 | 298045 | 12949.37 | 1.80% |
| 2026-01-23 | 4.27 | 4.36 | 0.08 | 1.87% | 4.26 | 4.37 | 322187 | 13970.66 | 1.94% |
| 2026-01-22 | 4.24 | 4.28 | 0.04 | 0.94% | 4.22 | 4.28 | 259007 | 11015.35 | 1.56% |
| 2026-01-21 | 4.20 | 4.24 | 0.03 | 0.71% | 4.17 | 4.26 | 280121 | 11832.40 | 1.69% |
| 2026-01-20 | 4.18 | 4.21 | 0.02 | 0.48% | 4.17 | 4.22 | 166093 | 6964.89 | 1.00% |
| 2026-01-19 | 4.19 | 4.19 | -0.01 | -0.24% | 4.16 | 4.20 | 177050 | 7405.12 | 1.07% |
| 2026-01-16 | 4.23 | 4.20 | -0.04 | -0.94% | 4.16 | 4.25 | 246257 | 10329.67 | 1.49% |
| 2026-01-15 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.29 | 320746 | 13497.73 | 1.93% |
| 2026-01-14 | 4.18 | 4.18 | -0.01 | -0.24% | 4.13 | 4.23 | 359080 | 15061.63 | 2.17% |
| 2026-01-13 | 4.16 | 4.19 | 0.01 | 0.24% | 4.12 | 4.25 | 379874 | 15882.79 | 2.29% |
| 2026-01-12 | 4.17 | 4.18 | -0.01 | -0.24% | 4.14 | 4.19 | 363091 | 15122.03 | 2.19% |
| 2026-01-09 | 4.18 | 4.19 | 0.01 | 0.24% | 4.15 | 4.22 | 226130 | 9454.83 | 1.36% |
| 2026-01-08 | 4.14 | 4.18 | 0.03 | 0.72% | 4.13 | 4.18 | 209428 | 8705.81 | 1.26% |
| 2026-01-07 | 4.18 | 4.15 | -0.02 | -0.48% | 4.15 | 4.20 | 215926 | 9005.65 | 1.30% |
| 2026-01-06 | 4.14 | 4.17 | 0.03 | 0.72% | 4.12 | 4.19 | 229318 | 9555.45 | 1.38% |
| 2026-01-05 | 4.16 | 4.14 | 0.06 | 1.47% | 4.13 | 4.20 | 282216 | 11732.00 | 1.70% |
| 2025-12-31 | 4.07 | 4.08 | 0.03 | 0.74% | 4.05 | 4.11 | 174494 | 7114.57 | 1.05% |
| 2025-12-30 | 4.07 | 4.05 | -0.02 | -0.49% | 4.04 | 4.08 | 127764 | 5179.51 | 0.77% |
| 2025-12-29 | 4.14 | 4.07 | -0.05 | -1.21% | 4.07 | 4.14 | 139056 | 5685.41 | 0.84% |
| 2025-12-26 | 4.09 | 4.12 | 0.02 | 0.49% | 4.08 | 4.13 | 147424 | 6044.37 | 0.89% |
| 2025-12-25 | 4.07 | 4.10 | 0.03 | 0.74% | 4.04 | 4.10 | 134007 | 5453.97 | 0.81% |
| 2025-12-24 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 116953 | 4742.65 | 0.71% |
| 2025-12-23 | 4.08 | 4.04 | -0.06 | -1.46% | 4.03 | 4.10 | 164920 | 6684.60 | 0.99% |
| 2025-12-22 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.15 | 193638 | 7953.22 | 1.17% |
| 2025-12-19 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.09 | 198648 | 8071.31 | 1.20% |
| 2025-12-18 | 4.03 | 4.04 | -0.02 | -0.49% | 4.01 | 4.07 | 178762 | 7231.13 | 1.08% |
| 2025-12-17 | 4.17 | 4.06 | -0.11 | -2.64% | 3.99 | 4.19 | 565513 | 22936.85 | 3.41% |
| 2025-12-16 | 4.19 | 4.17 | -0.02 | -0.48% | 4.13 | 4.21 | 178843 | 7450.46 | 1.08% |
| 2025-12-15 | 4.28 | 4.19 | -0.12 | -2.78% | 4.15 | 4.31 | 369939 | 15652.20 | 2.23% |
| 2025-12-12 | 4.23 | 4.31 | 0.08 | 1.89% | 4.22 | 4.36 | 370142 | 15942.03 | 2.23% |
| 2025-12-11 | 4.31 | 4.23 | -0.07 | -1.63% | 4.21 | 4.35 | 276450 | 11809.27 | 1.67% |
| 2025-12-10 | 4.35 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 255756 | 11010.04 | 1.54% |
| 2025-12-09 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.41 | 342177 | 14951.84 | 2.06% |
| 2025-12-08 | 4.36 | 4.40 | 0.04 | 0.92% | 4.32 | 4.41 | 477600 | 20900.25 | 2.88% |
| 2025-12-05 | 4.39 | 4.36 | -0.19 | -4.18% | 4.33 | 4.44 | 796162 | 34749.14 | 4.80% |
| 2025-12-04 | 4.15 | 4.55 | 0.41 | 9.90% | 4.09 | 4.55 | 1435028 | 63799.61 | 8.66% |
| 2025-12-03 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 99763 | 4133.41 | 0.60% |
| 2025-12-02 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 114438 | 4748.15 | 0.69% |
| 2025-12-01 | 4.13 | 4.13 | 0.00 | 0.00% | 4.09 | 4.16 | 129085 | 5327.11 | 0.78% |
| 2025-11-28 | 4.04 | 4.13 | 0.10 | 2.48% | 4.02 | 4.19 | 217290 | 8962.39 | 1.31% |
| 2025-11-27 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 122041 | 4922.05 | 0.74% |
| 2025-11-26 | 4.06 | 4.03 | -0.03 | -0.74% | 4.03 | 4.10 | 168166 | 6833.77 | 1.01% |
| 2025-11-25 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 162113 | 6585.19 | 0.98% |
| 2025-11-24 | 4.10 | 4.06 | -0.02 | -0.49% | 4.03 | 4.11 | 211320 | 8591.64 | 1.27% |
| 2025-11-21 | 4.28 | 4.08 | -0.20 | -4.67% | 4.07 | 4.29 | 341904 | 14186.73 | 2.06% |
| 2025-11-20 | 4.28 | 4.28 | 0.02 | 0.47% | 4.25 | 4.32 | 157616 | 6745.72 | 0.95% |
| 2025-11-19 | 4.32 | 4.26 | -0.09 | -2.07% | 4.25 | 4.35 | 161910 | 6936.40 | 0.98% |
| 2025-11-18 | 4.41 | 4.35 | -0.07 | -1.58% | 4.32 | 4.43 | 170684 | 7430.47 | 1.03% |
| 2025-11-17 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.43 | 136851 | 6030.22 | 0.83% |
| 2025-11-14 | 4.40 | 4.42 | 0.02 | 0.45% | 4.38 | 4.46 | 253481 | 11223.10 | 1.53% |
| 2025-11-13 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.44 | 243023 | 10685.43 | 1.47% |
| 2025-11-12 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.40 | 126456 | 5526.53 | 0.76% |
| 2025-11-11 | 4.38 | 4.39 | 0.01 | 0.23% | 4.37 | 4.41 | 139572 | 6129.49 | 0.84% |
| 2025-11-10 | 4.36 | 4.38 | 0.02 | 0.46% | 4.34 | 4.40 | 142748 | 6247.25 | 0.86% |
| 2025-11-07 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 211159 | 9190.16 | 1.27% |
| 2025-11-06 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.34 | 134611 | 5810.10 | 0.81% |
| 2025-11-05 | 4.29 | 4.32 | 0.02 | 0.47% | 4.27 | 4.35 | 193513 | 8382.46 | 1.17% |
| 2025-11-04 | 4.28 | 4.30 | 0.01 | 0.23% | 4.27 | 4.32 | 132397 | 5688.74 | 0.80% |
| 2025-11-03 | 4.30 | 4.29 | -0.01 | -0.23% | 4.25 | 4.31 | 124627 | 5326.06 | 0.75% |
| 2025-10-31 | 4.25 | 4.30 | 0.05 | 1.18% | 4.25 | 4.35 | 255940 | 11040.57 | 1.54% |
| 2025-10-30 | 4.24 | 4.25 | 0.00 | 0.00% | 4.23 | 4.28 | 161251 | 6873.61 | 0.97% |
| 2025-10-29 | 4.24 | 4.25 | 0.01 | 0.24% | 4.21 | 4.25 | 80752 | 3417.90 | 0.49% |
| 2025-10-28 | 4.23 | 4.24 | 0.01 | 0.24% | 4.23 | 4.26 | 87944 | 3735.00 | 0.53% |
| 2025-10-27 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.30 | 206151 | 8792.48 | 1.24% |
| 2025-10-24 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 117549 | 5044.28 | 0.71% |
| 2025-10-23 | 4.29 | 4.31 | 0.00 | 0.00% | 4.28 | 4.32 | 134998 | 5799.49 | 0.81% |
| 2025-10-22 | 4.30 | 4.31 | 0.02 | 0.47% | 4.26 | 4.31 | 121302 | 5198.06 | 0.73% |
| 2025-10-21 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.31 | 111568 | 4787.82 | 0.67% |
| 2025-10-20 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.31 | 118866 | 5094.65 | 0.72% |
| 2025-10-17 | 4.36 | 4.28 | -0.09 | -2.06% | 4.25 | 4.37 | 190394 | 8198.62 | 1.15% |
| 2025-10-16 | 4.26 | 4.37 | 0.11 | 2.58% | 4.23 | 4.39 | 320207 | 13854.72 | 1.93% |
| 2025-10-15 | 4.23 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 103799 | 4419.00 | 0.63% |
| 2025-10-14 | 4.30 | 4.25 | -0.04 | -0.93% | 4.24 | 4.31 | 156575 | 6697.48 | 0.94% |
| 2025-10-13 | 4.17 | 4.29 | -0.02 | -0.46% | 4.16 | 4.29 | 127372 | 5408.28 | 0.77% |
中再资环(600217)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。
