| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.11 | 9.95 | 0.42 | 4.41% | 8.61 | 10.04 | 128092 | 12032.34 | 4.44% |
| 2025-04-08 | 9.55 | 9.53 | -0.42 | -4.22% | 9.13 | 10.00 | 144345 | 13529.22 | 5.01% |
| 2025-04-07 | 10.20 | 9.95 | -1.11 | -10.04% | 9.95 | 10.33 | 59706 | 5968.21 | 2.07% |
| 2025-04-03 | 10.84 | 11.06 | 0.06 | 0.55% | 10.72 | 11.10 | 66698 | 7320.17 | 2.31% |
| 2025-04-02 | 10.88 | 11.00 | 0.11 | 1.01% | 10.72 | 11.10 | 71505 | 7841.40 | 2.48% |
| 2025-04-01 | 10.94 | 10.89 | -0.04 | -0.37% | 10.88 | 11.08 | 97645 | 10716.84 | 3.39% |
| 2025-03-31 | 11.00 | 10.93 | -0.44 | -3.87% | 10.63 | 11.22 | 175178 | 19013.96 | 6.08% |
| 2025-03-28 | 12.33 | 11.37 | -0.60 | -5.01% | 11.26 | 12.60 | 251127 | 29720.42 | 8.71% |
| 2025-03-27 | 11.73 | 11.97 | 0.06 | 0.50% | 11.73 | 12.44 | 214966 | 25824.51 | 7.46% |
| 2025-03-26 | 11.99 | 11.91 | 0.10 | 0.85% | 11.68 | 12.40 | 257068 | 31106.98 | 8.92% |
| 2025-03-25 | 11.22 | 11.81 | 0.56 | 4.98% | 11.08 | 12.25 | 262979 | 30867.83 | 9.13% |
| 2025-03-24 | 11.88 | 11.25 | -0.55 | -4.66% | 11.05 | 11.89 | 114706 | 12990.33 | 3.98% |
| 2025-03-21 | 11.85 | 11.80 | -0.12 | -1.01% | 11.68 | 12.03 | 89054 | 10533.20 | 3.09% |
| 2025-03-20 | 12.06 | 11.92 | -0.15 | -1.24% | 11.89 | 12.10 | 82143 | 9837.26 | 2.85% |
| 2025-03-19 | 12.29 | 12.07 | -0.22 | -1.79% | 11.95 | 12.40 | 133145 | 16159.33 | 4.62% |
| 2025-03-18 | 12.25 | 12.29 | 0.02 | 0.16% | 12.20 | 12.52 | 151915 | 18755.43 | 5.27% |
| 2025-03-17 | 12.26 | 12.27 | -0.15 | -1.21% | 12.16 | 12.61 | 180514 | 22295.67 | 6.26% |
| 2025-03-14 | 12.88 | 12.42 | -0.06 | -0.48% | 11.81 | 12.88 | 317797 | 39122.31 | 11.03% |
| 2025-03-13 | 12.30 | 12.48 | 0.18 | 1.46% | 12.20 | 12.66 | 257944 | 31989.67 | 8.95% |
| 2025-03-12 | 12.46 | 12.30 | -0.02 | -0.16% | 12.15 | 12.74 | 355844 | 44110.07 | 12.35% |
| 2025-03-11 | 11.85 | 12.32 | 0.36 | 3.01% | 11.85 | 13.16 | 487745 | 60846.42 | 16.93% |
| 2025-03-10 | 12.67 | 11.96 | -0.91 | -7.07% | 11.90 | 13.00 | 519952 | 64451.50 | 18.04% |
| 2025-03-07 | 11.90 | 12.87 | 1.17 | 10.00% | 11.88 | 12.87 | 363487 | 46132.14 | 12.61% |
| 2025-03-06 | 10.68 | 11.70 | 1.06 | 9.96% | 10.47 | 11.70 | 384585 | 43437.93 | 13.35% |
| 2025-03-05 | 10.57 | 10.64 | -0.04 | -0.37% | 10.51 | 10.83 | 129119 | 13752.12 | 4.48% |
| 2025-03-04 | 10.62 | 10.68 | 0.06 | 0.56% | 10.36 | 10.89 | 171594 | 18199.40 | 5.95% |
| 2025-03-03 | 10.30 | 10.62 | 0.28 | 2.71% | 10.24 | 10.86 | 253555 | 26838.89 | 8.80% |
| 2025-02-28 | 9.99 | 10.34 | 0.34 | 3.40% | 9.91 | 10.42 | 204803 | 20984.55 | 7.11% |
| 2025-02-27 | 10.05 | 10.00 | -0.04 | -0.40% | 9.83 | 10.08 | 71719 | 7140.32 | 2.49% |
| 2025-02-26 | 9.91 | 10.04 | 0.11 | 1.11% | 9.90 | 10.04 | 78300 | 7825.46 | 2.72% |
| 2025-02-25 | 10.00 | 9.93 | -0.07 | -0.70% | 9.91 | 10.13 | 91120 | 9121.57 | 3.16% |
| 2025-02-24 | 9.84 | 10.00 | 0.10 | 1.01% | 9.81 | 10.08 | 98418 | 9800.43 | 3.42% |
| 2025-02-21 | 10.06 | 9.90 | -0.17 | -1.69% | 9.82 | 10.07 | 116797 | 11551.06 | 4.05% |
| 2025-02-20 | 10.03 | 10.07 | 0.03 | 0.30% | 10.00 | 10.13 | 69853 | 7028.54 | 2.42% |
| 2025-02-19 | 9.99 | 10.04 | 0.02 | 0.20% | 9.94 | 10.10 | 82654 | 8275.37 | 2.87% |
| 2025-02-18 | 10.22 | 10.02 | -0.22 | -2.15% | 9.97 | 10.33 | 96655 | 9837.06 | 3.35% |
| 2025-02-17 | 10.15 | 10.24 | 0.07 | 0.69% | 10.09 | 10.25 | 86651 | 8816.42 | 3.01% |
| 2025-02-14 | 10.22 | 10.17 | 0.04 | 0.39% | 10.06 | 10.39 | 121095 | 12361.32 | 4.20% |
| 2025-02-13 | 10.31 | 10.13 | -0.19 | -1.84% | 10.12 | 10.35 | 99748 | 10192.43 | 3.46% |
| 2025-02-12 | 10.28 | 10.32 | -0.01 | -0.10% | 10.15 | 10.34 | 127082 | 13021.15 | 4.41% |
| 2025-02-11 | 10.48 | 10.33 | -0.16 | -1.53% | 10.30 | 10.50 | 115057 | 11933.36 | 3.99% |
| 2025-02-10 | 10.42 | 10.49 | -0.02 | -0.19% | 10.39 | 10.58 | 142441 | 14884.09 | 4.94% |
| 2025-02-07 | 10.57 | 10.51 | -0.15 | -1.41% | 10.39 | 10.66 | 205529 | 21682.40 | 7.13% |
| 2025-02-06 | 10.37 | 10.66 | 0.28 | 2.70% | 10.20 | 10.71 | 223086 | 23471.99 | 7.74% |
| 2025-02-05 | 10.33 | 10.38 | 0.04 | 0.39% | 10.15 | 10.45 | 138848 | 14295.22 | 4.82% |
| 2025-01-27 | 10.28 | 10.34 | 0.03 | 0.29% | 10.25 | 10.76 | 213114 | 22357.29 | 7.40% |
| 2025-01-24 | 10.13 | 10.31 | 0.16 | 1.58% | 9.96 | 10.34 | 176611 | 18013.71 | 6.13% |
| 2025-01-23 | 10.86 | 10.15 | -0.37 | -3.52% | 10.15 | 10.96 | 295741 | 31217.52 | 10.26% |
| 2025-01-22 | 11.02 | 10.52 | -0.87 | -7.64% | 10.50 | 11.27 | 411365 | 44644.75 | 14.27% |
| 2025-01-21 | 11.75 | 11.39 | -1.26 | -9.96% | 11.39 | 11.98 | 204936 | 23617.61 | 7.11% |
| 2025-01-20 | 13.04 | 12.65 | -1.41 | -10.03% | 12.65 | 13.54 | 427838 | 55203.29 | 14.85% |
| 2025-01-17 | 14.06 | 14.06 | 1.28 | 10.02% | 13.16 | 14.06 | 654837 | 91168.48 | 22.72% |
| 2025-01-16 | 12.78 | 12.78 | 1.16 | 9.98% | 12.78 | 12.78 | 44261 | 5656.56 | 1.54% |
| 2025-01-15 | 10.51 | 11.62 | 1.06 | 10.04% | 10.51 | 11.62 | 180839 | 20883.02 | 6.28% |
| 2025-01-14 | 10.10 | 10.56 | 0.16 | 1.54% | 10.01 | 10.65 | 215423 | 22397.19 | 7.48% |
| 2025-01-13 | 9.58 | 10.40 | 0.40 | 4.00% | 9.50 | 10.78 | 246798 | 25321.78 | 8.56% |
| 2025-01-10 | 9.78 | 10.00 | 0.17 | 1.73% | 9.72 | 10.81 | 214382 | 21877.46 | 7.44% |
| 2025-01-09 | 9.96 | 9.83 | -0.22 | -2.19% | 9.76 | 10.08 | 104571 | 10348.54 | 3.63% |
| 2025-01-08 | 10.20 | 10.05 | -0.39 | -3.74% | 9.70 | 10.21 | 170787 | 17024.94 | 5.93% |
| 2025-01-07 | 9.73 | 10.44 | 0.46 | 4.61% | 9.70 | 10.45 | 214844 | 21784.90 | 7.46% |
| 2025-01-06 | 9.25 | 9.98 | 0.43 | 4.50% | 9.13 | 10.30 | 178981 | 17452.95 | 6.21% |
| 2025-01-03 | 9.24 | 9.55 | 0.31 | 3.35% | 9.03 | 9.99 | 151866 | 14499.27 | 5.27% |
| 2025-01-02 | 9.44 | 9.24 | -0.48 | -4.94% | 9.14 | 9.52 | 158866 | 14744.81 | 5.51% |
| 2024-12-31 | 8.81 | 9.72 | 0.88 | 9.95% | 8.68 | 9.72 | 146524 | 13870.68 | 5.08% |
| 2024-12-30 | 8.79 | 8.84 | 0.00 | 0.00% | 8.56 | 8.90 | 28968 | 2540.10 | 1.01% |
| 2024-12-27 | 8.56 | 8.84 | 0.27 | 3.15% | 8.51 | 8.94 | 44087 | 3877.13 | 1.53% |
| 2024-12-26 | 8.58 | 8.57 | -0.01 | -0.12% | 8.44 | 8.84 | 51719 | 4479.69 | 1.79% |
| 2024-12-25 | 8.98 | 8.58 | -0.40 | -4.45% | 8.53 | 9.06 | 39862 | 3459.06 | 1.38% |
| 2024-12-24 | 9.09 | 8.98 | -0.04 | -0.44% | 8.76 | 9.21 | 38651 | 3452.44 | 1.34% |
| 2024-12-23 | 9.65 | 9.02 | -0.63 | -6.53% | 9.02 | 9.65 | 68225 | 6283.70 | 2.37% |
| 2024-12-20 | 9.62 | 9.65 | -0.10 | -1.03% | 9.57 | 9.89 | 71158 | 6887.56 | 2.47% |
| 2024-12-19 | 9.44 | 9.75 | 0.22 | 2.31% | 9.34 | 10.33 | 94348 | 9304.17 | 3.27% |
| 2024-12-18 | 9.47 | 9.53 | -0.02 | -0.21% | 9.25 | 9.68 | 47711 | 4549.54 | 1.66% |
| 2024-12-17 | 10.02 | 9.55 | -0.41 | -4.12% | 9.50 | 10.15 | 74037 | 7214.58 | 2.57% |
| 2024-12-16 | 10.07 | 9.96 | -0.10 | -0.99% | 9.85 | 10.79 | 114982 | 11682.21 | 3.99% |
| 2024-12-13 | 9.83 | 10.06 | 0.17 | 1.72% | 9.71 | 10.25 | 136128 | 13647.71 | 4.72% |
| 2024-12-12 | 9.85 | 9.89 | 0.04 | 0.41% | 9.77 | 10.07 | 58745 | 5813.36 | 2.04% |
| 2024-12-11 | 9.70 | 9.85 | 0.12 | 1.23% | 9.62 | 9.85 | 49904 | 4860.00 | 1.73% |
| 2024-12-10 | 10.08 | 9.73 | -0.17 | -1.72% | 9.70 | 10.13 | 87669 | 8642.34 | 3.04% |
| 2024-12-09 | 9.69 | 9.90 | 0.21 | 2.17% | 9.65 | 10.04 | 107051 | 10580.28 | 3.71% |
金瑞矿业(600714)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。
