| 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 | 12.33 | 12.27 | -0.03 | -0.24% | 12.12 | 12.34 | 51622 | 6315.83 | 1.79% |
| 2025-10-24 | 12.30 | 12.30 | -0.06 | -0.49% | 12.21 | 12.40 | 50571 | 6225.76 | 1.75% |
| 2025-10-23 | 12.11 | 12.40 | 0.26 | 2.14% | 12.06 | 12.42 | 69294 | 8488.47 | 2.40% |
| 2025-10-22 | 12.23 | 12.14 | -0.16 | -1.30% | 12.06 | 12.23 | 47334 | 5746.37 | 1.64% |
| 2025-10-21 | 12.10 | 12.30 | 0.17 | 1.40% | 12.02 | 12.34 | 74428 | 9094.29 | 2.58% |
| 2025-10-20 | 12.00 | 12.13 | 0.19 | 1.59% | 11.99 | 12.18 | 55846 | 6748.58 | 1.94% |
| 2025-10-17 | 12.32 | 11.94 | -0.28 | -2.29% | 11.91 | 12.38 | 55500 | 6730.42 | 1.93% |
| 2025-10-16 | 12.32 | 12.22 | -0.13 | -1.05% | 12.12 | 12.44 | 56451 | 6918.34 | 1.96% |
| 2025-10-15 | 12.32 | 12.35 | 0.03 | 0.24% | 12.22 | 12.45 | 65212 | 8035.05 | 2.26% |
| 2025-10-14 | 12.54 | 12.32 | -0.09 | -0.73% | 12.24 | 12.82 | 122275 | 15325.52 | 4.24% |
| 2025-10-13 | 11.86 | 12.41 | 0.24 | 1.97% | 11.60 | 12.45 | 110129 | 13415.43 | 3.82% |
| 2025-10-10 | 12.13 | 12.17 | -0.08 | -0.65% | 12.07 | 12.23 | 83916 | 10197.02 | 2.91% |
| 2025-10-09 | 11.88 | 12.25 | 0.43 | 3.64% | 11.88 | 12.25 | 143218 | 17271.75 | 4.97% |
| 2025-09-30 | 11.42 | 11.82 | 0.35 | 3.05% | 11.40 | 11.91 | 99571 | 11706.23 | 3.46% |
| 2025-09-29 | 11.32 | 11.47 | 0.15 | 1.33% | 11.13 | 11.49 | 63893 | 7255.72 | 2.22% |
| 2025-09-26 | 11.15 | 11.32 | 0.07 | 0.62% | 11.15 | 11.46 | 54414 | 6180.45 | 1.89% |
| 2025-09-25 | 11.40 | 11.25 | -0.14 | -1.23% | 11.20 | 11.50 | 49802 | 5643.27 | 1.73% |
| 2025-09-24 | 11.19 | 11.39 | 0.14 | 1.24% | 11.11 | 11.40 | 40620 | 4595.68 | 1.41% |
| 2025-09-23 | 11.41 | 11.25 | -0.17 | -1.49% | 10.94 | 11.42 | 64920 | 7227.01 | 2.25% |
| 2025-09-22 | 11.62 | 11.42 | -0.20 | -1.72% | 11.28 | 11.66 | 63741 | 7256.28 | 2.21% |
| 2025-09-19 | 11.90 | 11.62 | -0.23 | -1.94% | 11.56 | 11.93 | 84046 | 9829.52 | 2.92% |
| 2025-09-18 | 12.20 | 11.85 | -0.36 | -2.95% | 11.74 | 12.21 | 120153 | 14358.93 | 4.17% |
| 2025-09-17 | 12.33 | 12.21 | -0.20 | -1.61% | 12.15 | 12.40 | 85226 | 10452.16 | 2.96% |
| 2025-09-16 | 12.71 | 12.41 | -0.35 | -2.74% | 12.13 | 12.87 | 123878 | 15356.31 | 4.30% |
| 2025-09-15 | 12.60 | 12.76 | 0.15 | 1.19% | 12.59 | 12.92 | 122359 | 15571.74 | 4.25% |
| 2025-09-12 | 12.41 | 12.61 | 0.22 | 1.78% | 12.25 | 12.76 | 123383 | 15492.16 | 4.28% |
| 2025-09-11 | 12.42 | 12.39 | -0.05 | -0.40% | 12.13 | 12.44 | 73232 | 8985.45 | 2.54% |
| 2025-09-10 | 12.51 | 12.44 | -0.13 | -1.03% | 12.38 | 12.60 | 68402 | 8534.59 | 2.37% |
| 2025-09-09 | 12.37 | 12.57 | 0.02 | 0.16% | 12.37 | 12.78 | 115609 | 14557.83 | 4.01% |
| 2025-09-08 | 12.41 | 12.55 | 0.14 | 1.13% | 12.41 | 12.68 | 108857 | 13670.58 | 3.78% |
| 2025-09-05 | 11.95 | 12.41 | 0.58 | 4.90% | 11.82 | 12.47 | 151927 | 18712.91 | 5.27% |
| 2025-09-04 | 11.86 | 11.83 | -0.07 | -0.59% | 11.63 | 12.26 | 115424 | 13841.19 | 4.01% |
| 2025-09-03 | 12.68 | 11.90 | -0.79 | -6.23% | 11.85 | 12.75 | 148910 | 18153.78 | 5.17% |
| 2025-09-02 | 12.79 | 12.69 | -0.10 | -0.78% | 12.47 | 13.10 | 156847 | 19875.71 | 5.44% |
| 2025-09-01 | 12.49 | 12.79 | 0.27 | 2.16% | 12.40 | 12.88 | 170231 | 21713.61 | 5.91% |
| 2025-08-29 | 12.35 | 12.52 | 0.14 | 1.13% | 12.34 | 12.69 | 125685 | 15766.16 | 4.36% |
| 2025-08-28 | 12.33 | 12.38 | 0.01 | 0.08% | 11.99 | 12.63 | 114696 | 14147.54 | 3.98% |
| 2025-08-27 | 12.66 | 12.37 | -0.29 | -2.29% | 12.35 | 12.82 | 130239 | 16393.69 | 4.52% |
| 2025-08-26 | 12.72 | 12.66 | -0.08 | -0.63% | 12.52 | 12.79 | 107384 | 13595.83 | 3.73% |
| 2025-08-25 | 12.52 | 12.74 | 0.27 | 2.17% | 12.40 | 13.05 | 195653 | 24922.33 | 6.79% |
| 2025-08-22 | 12.37 | 12.47 | 0.10 | 0.81% | 12.36 | 12.82 | 113296 | 14144.59 | 3.93% |
| 2025-08-21 | 12.47 | 12.37 | -0.10 | -0.80% | 12.30 | 12.56 | 100455 | 12484.84 | 3.49% |
| 2025-08-20 | 12.29 | 12.47 | 0.15 | 1.22% | 12.20 | 12.69 | 171257 | 21409.41 | 5.94% |
| 2025-08-19 | 12.10 | 12.32 | 0.22 | 1.82% | 12.04 | 12.33 | 119762 | 14632.11 | 4.16% |
| 2025-08-18 | 12.09 | 12.10 | 0.07 | 0.58% | 11.98 | 12.18 | 95210 | 11501.56 | 3.30% |
| 2025-08-15 | 11.93 | 12.03 | 0.10 | 0.84% | 11.90 | 12.08 | 65568 | 7879.69 | 2.28% |
| 2025-08-14 | 12.11 | 11.93 | -0.18 | -1.49% | 11.83 | 12.22 | 102267 | 12307.56 | 3.55% |
| 2025-08-13 | 12.08 | 12.11 | 0.06 | 0.50% | 12.02 | 12.14 | 77009 | 9296.60 | 2.67% |
| 2025-08-12 | 12.20 | 12.05 | -0.13 | -1.07% | 12.03 | 12.24 | 71256 | 8605.22 | 2.47% |
| 2025-08-11 | 11.96 | 12.18 | 0.24 | 2.01% | 11.90 | 12.19 | 106277 | 12843.91 | 3.69% |
| 2025-08-08 | 11.93 | 11.94 | 0.05 | 0.42% | 11.82 | 11.98 | 93743 | 11152.40 | 3.25% |
| 2025-08-07 | 11.85 | 11.89 | 0.05 | 0.42% | 11.72 | 12.03 | 103683 | 12288.54 | 3.60% |
| 2025-08-06 | 11.82 | 11.84 | 0.05 | 0.42% | 11.73 | 11.86 | 67023 | 7911.39 | 2.33% |
| 2025-08-05 | 11.88 | 11.79 | -0.08 | -0.67% | 11.77 | 11.91 | 73545 | 8693.15 | 2.55% |
| 2025-08-04 | 11.70 | 11.87 | 0.08 | 0.68% | 11.62 | 11.90 | 43763 | 5166.77 | 1.52% |
| 2025-08-01 | 11.82 | 11.79 | -0.02 | -0.17% | 11.71 | 11.85 | 49370 | 5816.29 | 1.71% |
| 2025-07-31 | 12.05 | 11.81 | -0.25 | -2.07% | 11.77 | 12.05 | 81947 | 9754.21 | 2.84% |
| 2025-07-30 | 12.17 | 12.06 | -0.15 | -1.23% | 11.98 | 12.33 | 80600 | 9746.48 | 2.80% |
| 2025-07-29 | 12.30 | 12.21 | -0.12 | -0.97% | 12.12 | 12.38 | 70778 | 8634.03 | 2.46% |
| 2025-07-28 | 12.46 | 12.33 | -0.17 | -1.36% | 12.01 | 12.46 | 99979 | 12284.25 | 3.47% |
| 2025-07-25 | 12.70 | 12.50 | -0.17 | -1.34% | 12.36 | 12.85 | 148212 | 18552.12 | 5.14% |
| 2025-07-24 | 12.25 | 12.67 | 0.41 | 3.34% | 12.25 | 12.71 | 162545 | 20367.80 | 5.64% |
| 2025-07-23 | 12.48 | 12.26 | -0.24 | -1.92% | 12.24 | 12.73 | 132876 | 16461.57 | 4.61% |
| 2025-07-22 | 12.39 | 12.50 | 0.11 | 0.89% | 12.24 | 12.55 | 146714 | 18215.62 | 5.09% |
| 2025-07-21 | 12.30 | 12.39 | 0.10 | 0.81% | 12.20 | 12.43 | 110286 | 13624.70 | 3.83% |
| 2025-07-18 | 12.10 | 12.29 | 0.19 | 1.57% | 12.10 | 12.45 | 149051 | 18349.69 | 5.17% |
| 2025-07-17 | 11.98 | 12.10 | 0.10 | 0.83% | 11.96 | 12.13 | 71749 | 8659.93 | 2.49% |
| 2025-07-16 | 11.82 | 12.00 | 0.11 | 0.93% | 11.82 | 12.04 | 88284 | 10559.13 | 3.06% |
| 2025-07-15 | 12.21 | 11.89 | -0.44 | -3.57% | 11.82 | 12.28 | 184567 | 22133.83 | 6.40% |
| 2025-07-14 | 12.25 | 12.33 | 0.00 | 0.00% | 12.25 | 12.55 | 184011 | 22778.46 | 6.39% |
| 2025-07-11 | 12.23 | 12.33 | 0.26 | 2.15% | 12.23 | 12.64 | 309722 | 38299.76 | 10.75% |
| 2025-07-10 | 12.02 | 12.07 | 0.12 | 1.00% | 11.88 | 12.08 | 98945 | 11875.57 | 3.43% |
| 2025-07-09 | 12.05 | 11.95 | -0.09 | -0.75% | 11.91 | 12.15 | 91668 | 11019.09 | 3.18% |
| 2025-07-08 | 11.89 | 12.04 | 0.19 | 1.60% | 11.86 | 12.05 | 105537 | 12643.88 | 3.66% |
| 2025-07-07 | 11.69 | 11.85 | 0.02 | 0.17% | 11.69 | 11.95 | 60193 | 7122.51 | 2.09% |
| 2025-07-04 | 12.01 | 11.83 | -0.22 | -1.83% | 11.78 | 12.01 | 101601 | 12058.01 | 3.53% |
| 2025-07-03 | 12.15 | 12.07 | -0.06 | -0.49% | 11.95 | 12.16 | 94868 | 11421.81 | 3.29% |
| 2025-07-02 | 12.21 | 12.13 | -0.09 | -0.74% | 11.98 | 12.28 | 132419 | 16022.04 | 4.60% |
| 2025-07-01 | 12.19 | 12.22 | -0.01 | -0.08% | 12.02 | 12.24 | 154686 | 18741.32 | 5.37% |
| 2025-06-30 | 11.96 | 12.23 | 0.41 | 3.47% | 11.93 | 12.36 | 228958 | 27860.53 | 7.95% |
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。
