| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.23 | 4.31 | 0.06 | 1.41% | 4.22 | 4.32 | 178878 | 7630.92 | 1.08% |
| 2025-10-09 | 4.18 | 4.25 | 0.07 | 1.67% | 4.18 | 4.26 | 210166 | 8843.53 | 1.27% |
| 2025-09-30 | 4.20 | 4.18 | -0.03 | -0.71% | 4.15 | 4.21 | 178685 | 7454.26 | 1.08% |
| 2025-09-29 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 130189 | 5467.49 | 0.79% |
| 2025-09-26 | 4.17 | 4.18 | 0.00 | 0.00% | 4.16 | 4.21 | 97729 | 4089.86 | 0.59% |
| 2025-09-25 | 4.22 | 4.18 | -0.03 | -0.71% | 4.16 | 4.22 | 116153 | 4858.02 | 0.70% |
| 2025-09-24 | 4.17 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 117180 | 4908.58 | 0.71% |
| 2025-09-23 | 4.26 | 4.18 | -0.09 | -2.11% | 4.16 | 4.27 | 229114 | 9613.96 | 1.38% |
| 2025-09-22 | 4.33 | 4.27 | -0.06 | -1.39% | 4.25 | 4.34 | 149486 | 6395.29 | 0.90% |
| 2025-09-19 | 4.38 | 4.33 | -0.05 | -1.14% | 4.32 | 4.39 | 239747 | 10415.50 | 1.45% |
| 2025-09-18 | 4.45 | 4.38 | -0.08 | -1.79% | 4.35 | 4.46 | 245982 | 10842.94 | 1.48% |
| 2025-09-17 | 4.47 | 4.46 | 0.00 | 0.00% | 4.44 | 4.49 | 155704 | 6937.09 | 0.94% |
| 2025-09-16 | 4.40 | 4.46 | 0.07 | 1.59% | 4.39 | 4.51 | 307480 | 13724.69 | 1.85% |
| 2025-09-15 | 4.41 | 4.39 | -0.01 | -0.23% | 4.38 | 4.44 | 136686 | 6024.16 | 0.82% |
| 2025-09-12 | 4.41 | 4.40 | 0.00 | 0.00% | 4.38 | 4.41 | 145679 | 6405.57 | 0.88% |
| 2025-09-11 | 4.39 | 4.40 | 0.01 | 0.23% | 4.36 | 4.41 | 131809 | 5779.39 | 0.80% |
| 2025-09-10 | 4.38 | 4.39 | 0.01 | 0.23% | 4.36 | 4.39 | 81559 | 3568.29 | 0.49% |
| 2025-09-09 | 4.40 | 4.38 | -0.02 | -0.45% | 4.37 | 4.41 | 97382 | 4269.72 | 0.59% |
| 2025-09-08 | 4.38 | 4.40 | 0.02 | 0.46% | 4.37 | 4.42 | 140016 | 6154.63 | 0.84% |
| 2025-09-05 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.39 | 112103 | 4898.42 | 0.68% |
| 2025-09-04 | 4.35 | 4.37 | 0.02 | 0.46% | 4.34 | 4.38 | 138399 | 6036.04 | 0.83% |
| 2025-09-03 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.41 | 175247 | 7653.86 | 1.06% |
| 2025-09-02 | 4.42 | 4.40 | -0.02 | -0.45% | 4.35 | 4.43 | 255417 | 11199.19 | 1.54% |
| 2025-09-01 | 4.40 | 4.42 | -0.01 | -0.23% | 4.38 | 4.45 | 194717 | 8602.66 | 1.17% |
| 2025-08-29 | 4.42 | 4.43 | 0.00 | 0.00% | 4.40 | 4.45 | 207847 | 9194.06 | 1.25% |
| 2025-08-28 | 4.45 | 4.43 | -0.03 | -0.67% | 4.35 | 4.49 | 370487 | 16344.03 | 2.24% |
| 2025-08-27 | 4.56 | 4.46 | -0.09 | -1.98% | 4.45 | 4.59 | 311715 | 14131.22 | 1.88% |
| 2025-08-26 | 4.54 | 4.55 | 0.01 | 0.22% | 4.53 | 4.57 | 205044 | 9338.89 | 1.24% |
| 2025-08-25 | 4.52 | 4.54 | 0.02 | 0.44% | 4.52 | 4.57 | 285199 | 12950.38 | 1.72% |
| 2025-08-22 | 4.52 | 4.52 | 0.00 | 0.00% | 4.47 | 4.52 | 200391 | 9006.06 | 1.21% |
| 2025-08-21 | 4.52 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 221424 | 9985.57 | 1.34% |
| 2025-08-20 | 4.49 | 4.52 | 0.00 | 0.00% | 4.45 | 4.52 | 205503 | 9225.92 | 1.24% |
| 2025-08-19 | 4.53 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 243924 | 10995.15 | 1.47% |
| 2025-08-18 | 4.40 | 4.54 | 0.13 | 2.95% | 4.40 | 4.69 | 648148 | 29536.78 | 3.91% |
| 2025-08-15 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 170931 | 7516.39 | 1.03% |
| 2025-08-14 | 4.46 | 4.39 | -0.06 | -1.35% | 4.37 | 4.47 | 258069 | 11394.46 | 1.56% |
| 2025-08-13 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 144214 | 6395.97 | 0.87% |
| 2025-08-12 | 4.46 | 4.43 | -0.04 | -0.89% | 4.43 | 4.47 | 118400 | 5269.65 | 0.71% |
| 2025-08-11 | 4.42 | 4.47 | 0.04 | 0.90% | 4.41 | 4.47 | 174308 | 7756.05 | 1.05% |
| 2025-08-08 | 4.41 | 4.43 | 0.01 | 0.23% | 4.36 | 4.43 | 226087 | 9950.48 | 1.36% |
| 2025-08-07 | 4.44 | 4.42 | -0.03 | -0.67% | 4.41 | 4.45 | 137547 | 6089.77 | 0.83% |
| 2025-08-06 | 4.46 | 4.45 | -0.01 | -0.22% | 4.43 | 4.47 | 133816 | 5941.62 | 0.81% |
| 2025-08-05 | 4.47 | 4.46 | -0.01 | -0.22% | 4.44 | 4.48 | 117968 | 5258.70 | 0.71% |
| 2025-08-04 | 4.47 | 4.47 | -0.01 | -0.22% | 4.43 | 4.47 | 109662 | 4881.77 | 0.66% |
| 2025-08-01 | 4.44 | 4.48 | 0.03 | 0.67% | 4.44 | 4.50 | 126277 | 5645.36 | 0.76% |
| 2025-07-31 | 4.52 | 4.45 | -0.08 | -1.77% | 4.43 | 4.53 | 208722 | 9338.94 | 1.26% |
| 2025-07-30 | 4.51 | 4.53 | 0.01 | 0.22% | 4.49 | 4.54 | 169950 | 7673.36 | 1.03% |
| 2025-07-29 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.53 | 210958 | 9478.21 | 1.27% |
| 2025-07-28 | 4.54 | 4.51 | -0.03 | -0.66% | 4.50 | 4.56 | 164099 | 7414.50 | 0.99% |
| 2025-07-25 | 4.57 | 4.54 | -0.03 | -0.66% | 4.53 | 4.58 | 179542 | 8173.99 | 1.08% |
| 2025-07-24 | 4.52 | 4.57 | 0.06 | 1.33% | 4.50 | 4.57 | 225026 | 10218.32 | 1.36% |
| 2025-07-23 | 4.55 | 4.51 | -0.02 | -0.44% | 4.50 | 4.55 | 171195 | 7746.48 | 1.03% |
| 2025-07-22 | 4.48 | 4.53 | 0.04 | 0.89% | 4.44 | 4.54 | 223720 | 10038.43 | 1.35% |
| 2025-07-21 | 4.40 | 4.49 | 0.10 | 2.28% | 4.39 | 4.49 | 304835 | 13580.19 | 1.84% |
| 2025-07-18 | 4.39 | 4.39 | 0.01 | 0.23% | 4.37 | 4.40 | 108486 | 4760.17 | 0.65% |
| 2025-07-17 | 4.39 | 4.38 | -0.01 | -0.23% | 4.36 | 4.40 | 155113 | 6786.20 | 0.94% |
| 2025-07-16 | 4.36 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 142187 | 6224.25 | 0.86% |
| 2025-07-15 | 4.46 | 4.38 | -0.19 | -4.16% | 4.35 | 4.46 | 480747 | 21145.38 | 2.90% |
| 2025-07-14 | 4.61 | 4.57 | -0.06 | -1.30% | 4.56 | 4.65 | 221144 | 10160.15 | 1.33% |
| 2025-07-11 | 4.59 | 4.63 | 0.02 | 0.43% | 4.55 | 4.65 | 392780 | 18028.54 | 2.37% |
| 2025-07-10 | 4.56 | 4.61 | 0.11 | 2.44% | 4.56 | 4.67 | 454907 | 20964.64 | 2.74% |
| 2025-07-09 | 4.50 | 4.50 | 0.00 | 0.00% | 4.48 | 4.54 | 207781 | 9378.60 | 1.25% |
| 2025-07-08 | 4.47 | 4.50 | 0.04 | 0.90% | 4.44 | 4.50 | 161571 | 7237.16 | 0.97% |
| 2025-07-07 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.46 | 119794 | 5323.25 | 0.72% |
| 2025-07-04 | 4.48 | 4.44 | -0.04 | -0.89% | 4.43 | 4.49 | 198813 | 8858.65 | 1.20% |
| 2025-07-03 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.49 | 120470 | 5391.12 | 0.73% |
| 2025-07-02 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.49 | 175843 | 7842.07 | 1.06% |
| 2025-07-01 | 4.48 | 4.46 | -0.02 | -0.45% | 4.44 | 4.48 | 121809 | 5429.26 | 0.73% |
| 2025-06-30 | 4.50 | 4.48 | -0.01 | -0.22% | 4.46 | 4.51 | 112194 | 5028.07 | 0.68% |
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。
