| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.92 | 5.01 | 0.04 | 0.80% | 4.89 | 5.03 | 162632 | 8082.05 | 0.98% |
| 2025-04-02 | 4.97 | 4.97 | 0.00 | 0.00% | 4.96 | 5.04 | 127732 | 6369.01 | 0.77% |
| 2025-04-01 | 4.90 | 4.97 | 0.08 | 1.64% | 4.88 | 5.06 | 242336 | 12064.86 | 1.46% |
| 2025-03-31 | 5.03 | 4.89 | -0.13 | -2.59% | 4.84 | 5.03 | 289384 | 14257.48 | 1.75% |
| 2025-03-28 | 5.06 | 5.02 | -0.03 | -0.59% | 5.01 | 5.12 | 225272 | 11406.35 | 1.36% |
| 2025-03-27 | 5.08 | 5.05 | -0.03 | -0.59% | 4.98 | 5.09 | 272120 | 13669.47 | 1.64% |
| 2025-03-26 | 4.96 | 5.08 | 0.10 | 2.01% | 4.96 | 5.09 | 273011 | 13783.27 | 1.65% |
| 2025-03-25 | 4.97 | 4.98 | 0.02 | 0.40% | 4.90 | 5.01 | 251819 | 12500.48 | 1.52% |
| 2025-03-24 | 5.02 | 4.96 | -0.06 | -1.20% | 4.88 | 5.03 | 260334 | 12874.05 | 1.57% |
| 2025-03-21 | 5.05 | 5.02 | -0.03 | -0.59% | 4.98 | 5.10 | 254615 | 12829.17 | 1.54% |
| 2025-03-20 | 5.06 | 5.05 | -0.03 | -0.59% | 5.04 | 5.10 | 197796 | 10044.14 | 1.19% |
| 2025-03-19 | 5.14 | 5.08 | -0.05 | -0.97% | 5.05 | 5.14 | 235903 | 11982.22 | 1.42% |
| 2025-03-18 | 5.16 | 5.13 | -0.03 | -0.58% | 5.10 | 5.19 | 243392 | 12503.96 | 1.47% |
| 2025-03-17 | 5.03 | 5.16 | 0.13 | 2.58% | 5.03 | 5.20 | 521231 | 26684.61 | 3.14% |
| 2025-03-14 | 4.97 | 5.03 | 0.06 | 1.21% | 4.96 | 5.03 | 359365 | 17978.39 | 2.17% |
| 2025-03-13 | 5.05 | 4.97 | -0.11 | -2.17% | 4.95 | 5.07 | 346525 | 17273.16 | 2.09% |
| 2025-03-12 | 5.05 | 5.08 | 0.02 | 0.40% | 5.02 | 5.13 | 466004 | 23636.04 | 2.81% |
| 2025-03-11 | 5.12 | 5.06 | -0.11 | -2.13% | 4.97 | 5.12 | 540145 | 27130.88 | 3.26% |
| 2025-03-10 | 5.21 | 5.17 | -0.06 | -1.15% | 5.16 | 5.27 | 319405 | 16603.08 | 1.93% |
| 2025-03-07 | 5.28 | 5.23 | -0.07 | -1.32% | 5.22 | 5.33 | 329420 | 17363.01 | 1.99% |
| 2025-03-06 | 5.31 | 5.30 | 0.01 | 0.19% | 5.24 | 5.32 | 396887 | 20947.64 | 2.39% |
| 2025-03-05 | 5.43 | 5.29 | -0.14 | -2.58% | 5.26 | 5.43 | 324959 | 17234.98 | 1.96% |
| 2025-03-04 | 5.48 | 5.43 | -0.08 | -1.45% | 5.37 | 5.48 | 407630 | 22126.15 | 2.46% |
| 2025-03-03 | 5.35 | 5.51 | 0.18 | 3.38% | 5.33 | 5.51 | 579337 | 31420.85 | 3.49% |
| 2025-02-28 | 5.27 | 5.33 | 0.04 | 0.76% | 5.18 | 5.43 | 435378 | 23100.64 | 2.63% |
| 2025-02-27 | 5.28 | 5.29 | 0.03 | 0.57% | 5.14 | 5.32 | 416643 | 21839.75 | 2.51% |
| 2025-02-26 | 5.24 | 5.26 | 0.02 | 0.38% | 5.23 | 5.29 | 270186 | 14201.20 | 1.63% |
| 2025-02-25 | 5.31 | 5.24 | -0.10 | -1.87% | 5.22 | 5.34 | 344357 | 18153.60 | 2.08% |
| 2025-02-24 | 5.43 | 5.34 | -0.07 | -1.29% | 5.31 | 5.50 | 532981 | 28743.46 | 3.22% |
| 2025-02-21 | 5.50 | 5.41 | -0.13 | -2.35% | 5.37 | 5.50 | 554453 | 29980.34 | 3.34% |
| 2025-02-20 | 5.37 | 5.54 | 0.15 | 2.78% | 5.30 | 5.65 | 830703 | 45441.60 | 5.01% |
| 2025-02-19 | 5.26 | 5.39 | 0.14 | 2.67% | 5.26 | 5.44 | 649125 | 34845.56 | 3.92% |
| 2025-02-18 | 5.46 | 5.25 | -0.06 | -1.13% | 5.20 | 5.48 | 1254461 | 67199.73 | 7.57% |
| 2025-02-17 | 4.81 | 5.31 | 0.48 | 9.94% | 4.80 | 5.31 | 953486 | 49080.34 | 5.75% |
| 2025-02-14 | 4.90 | 4.83 | -0.05 | -1.02% | 4.81 | 4.93 | 392771 | 19064.52 | 2.37% |
| 2025-02-13 | 4.93 | 4.88 | -0.05 | -1.01% | 4.87 | 4.97 | 372858 | 18295.91 | 2.25% |
| 2025-02-12 | 4.87 | 4.93 | 0.05 | 1.02% | 4.84 | 4.93 | 441908 | 21548.35 | 2.67% |
| 2025-02-11 | 4.96 | 4.88 | -0.09 | -1.81% | 4.85 | 4.98 | 504554 | 24640.90 | 3.04% |
| 2025-02-10 | 5.03 | 4.97 | -0.11 | -2.17% | 4.78 | 5.05 | 1127726 | 55037.04 | 6.80% |
| 2025-02-07 | 5.02 | 5.08 | 0.08 | 1.60% | 5.00 | 5.11 | 179069 | 9094.09 | 1.29% |
| 2025-02-06 | 4.94 | 5.00 | 0.07 | 1.42% | 4.88 | 5.00 | 132144 | 6554.06 | 0.95% |
| 2025-02-05 | 4.93 | 4.93 | 0.04 | 0.82% | 4.88 | 5.00 | 132886 | 6564.67 | 0.96% |
| 2025-01-27 | 4.98 | 4.89 | -0.12 | -2.40% | 4.88 | 5.06 | 155619 | 7684.17 | 1.12% |
| 2025-01-24 | 5.01 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 113866 | 5712.04 | 0.82% |
| 2025-01-23 | 5.05 | 5.00 | -0.01 | -0.20% | 4.99 | 5.14 | 135146 | 6842.96 | 0.97% |
| 2025-01-22 | 5.05 | 5.01 | -0.05 | -0.99% | 4.98 | 5.06 | 87854 | 4394.95 | 0.63% |
| 2025-01-21 | 5.18 | 5.06 | -0.13 | -2.50% | 5.03 | 5.25 | 166091 | 8470.57 | 1.20% |
| 2025-01-20 | 5.13 | 5.19 | 0.07 | 1.37% | 5.09 | 5.25 | 180866 | 9369.15 | 1.30% |
| 2025-01-17 | 5.08 | 5.12 | 0.01 | 0.20% | 5.04 | 5.14 | 119003 | 6066.30 | 0.86% |
| 2025-01-16 | 5.08 | 5.11 | 0.05 | 0.99% | 5.06 | 5.20 | 146448 | 7517.46 | 1.05% |
| 2025-01-15 | 5.10 | 5.06 | -0.05 | -0.98% | 4.99 | 5.14 | 132606 | 6679.96 | 0.95% |
| 2025-01-14 | 5.01 | 5.11 | 0.11 | 2.20% | 4.98 | 5.13 | 193677 | 9840.92 | 1.39% |
| 2025-01-13 | 4.87 | 5.00 | 0.02 | 0.40% | 4.83 | 5.07 | 165188 | 8173.78 | 1.19% |
| 2025-01-10 | 5.21 | 4.98 | -0.26 | -4.96% | 4.98 | 5.24 | 214680 | 10911.69 | 1.55% |
| 2025-01-09 | 5.22 | 5.24 | -0.06 | -1.13% | 5.22 | 5.42 | 279681 | 14824.48 | 2.01% |
| 2025-01-08 | 5.09 | 5.30 | 0.20 | 3.92% | 4.96 | 5.53 | 479898 | 25112.20 | 3.46% |
| 2025-01-07 | 5.08 | 5.10 | 0.02 | 0.39% | 5.03 | 5.12 | 113508 | 5760.76 | 0.82% |
| 2025-01-06 | 5.00 | 5.08 | 0.08 | 1.60% | 4.90 | 5.10 | 153390 | 7702.01 | 1.10% |
| 2025-01-03 | 5.14 | 5.00 | -0.14 | -2.72% | 5.00 | 5.18 | 177959 | 9031.12 | 1.28% |
| 2025-01-02 | 5.29 | 5.14 | -0.16 | -3.02% | 5.10 | 5.33 | 166667 | 8693.46 | 1.20% |
| 2024-12-31 | 5.42 | 5.30 | -0.16 | -2.93% | 5.30 | 5.49 | 124987 | 6730.72 | 0.90% |
| 2024-12-30 | 5.47 | 5.46 | -0.01 | -0.18% | 5.39 | 5.51 | 122558 | 6665.82 | 0.88% |
| 2024-12-27 | 5.45 | 5.47 | 0.03 | 0.55% | 5.40 | 5.51 | 143550 | 7854.32 | 1.03% |
| 2024-12-26 | 5.44 | 5.44 | -0.05 | -0.91% | 5.43 | 5.55 | 121346 | 6661.82 | 0.87% |
| 2024-12-25 | 5.61 | 5.49 | -0.12 | -2.14% | 5.39 | 5.62 | 164562 | 8991.84 | 1.19% |
| 2024-12-24 | 5.58 | 5.61 | 0.03 | 0.54% | 5.53 | 5.64 | 103582 | 5786.94 | 0.75% |
| 2024-12-23 | 5.76 | 5.58 | -0.20 | -3.46% | 5.55 | 5.80 | 191173 | 10768.12 | 1.38% |
| 2024-12-20 | 5.81 | 5.78 | -0.05 | -0.86% | 5.76 | 5.88 | 115787 | 6733.65 | 0.83% |
| 2024-12-19 | 5.80 | 5.83 | -0.01 | -0.17% | 5.72 | 5.87 | 119638 | 6934.03 | 0.86% |
| 2024-12-18 | 5.84 | 5.84 | 0.01 | 0.17% | 5.81 | 5.91 | 99861 | 5853.80 | 0.72% |
| 2024-12-17 | 5.96 | 5.83 | -0.15 | -2.51% | 5.82 | 6.00 | 172255 | 10169.76 | 1.24% |
| 2024-12-16 | 6.02 | 5.98 | -0.05 | -0.83% | 5.96 | 6.07 | 144994 | 8701.55 | 1.04% |
| 2024-12-13 | 6.12 | 6.03 | -0.13 | -2.11% | 6.02 | 6.15 | 196118 | 11912.34 | 1.41% |
| 2024-12-12 | 6.21 | 6.16 | -0.04 | -0.65% | 6.08 | 6.21 | 167584 | 10273.97 | 1.21% |
| 2024-12-11 | 6.09 | 6.20 | 0.12 | 1.97% | 6.05 | 6.25 | 244933 | 15138.95 | 1.76% |
| 2024-12-10 | 6.22 | 6.08 | 0.00 | 0.00% | 6.07 | 6.26 | 202306 | 12428.73 | 1.46% |
| 2024-12-09 | 6.18 | 6.08 | -0.10 | -1.62% | 5.99 | 6.20 | 216191 | 13139.02 | 1.56% |
| 2024-12-06 | 6.13 | 6.18 | 0.04 | 0.65% | 6.10 | 6.20 | 196084 | 12092.06 | 1.41% |
| 2024-12-05 | 6.04 | 6.14 | 0.08 | 1.32% | 6.01 | 6.18 | 172055 | 10511.66 | 1.24% |
| 2024-12-04 | 6.17 | 6.06 | -0.12 | -1.94% | 6.03 | 6.20 | 203148 | 12431.74 | 1.46% |
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。
