| 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 | 15.07 | 15.27 | 0.35 | 2.35% | 14.67 | 15.40 | 114078 | 17178.12 | 3.96% |
| 2026-02-02 | 14.42 | 14.92 | -0.60 | -3.87% | 14.42 | 15.60 | 171645 | 25990.79 | 5.96% |
| 2026-01-30 | 16.42 | 15.52 | -1.72 | -9.98% | 15.52 | 16.42 | 201604 | 31696.80 | 7.00% |
| 2026-01-29 | 16.54 | 17.24 | 0.99 | 6.09% | 15.90 | 17.56 | 349844 | 58593.71 | 12.14% |
| 2026-01-28 | 15.80 | 16.25 | 0.66 | 4.23% | 15.45 | 16.97 | 287483 | 46695.50 | 9.98% |
| 2026-01-27 | 15.70 | 15.59 | -0.86 | -5.23% | 15.31 | 16.06 | 226420 | 35463.85 | 7.86% |
| 2026-01-26 | 15.64 | 16.45 | 0.90 | 5.79% | 15.40 | 17.06 | 331105 | 52361.66 | 11.49% |
| 2026-01-23 | 14.83 | 15.55 | 0.72 | 4.86% | 14.71 | 15.81 | 302375 | 45865.27 | 10.49% |
| 2026-01-22 | 15.00 | 14.83 | -0.35 | -2.31% | 14.60 | 15.03 | 244732 | 36083.96 | 8.49% |
| 2026-01-21 | 13.70 | 15.18 | 1.38 | 10.00% | 13.53 | 15.18 | 206042 | 30008.53 | 7.15% |
| 2026-01-20 | 13.65 | 13.80 | 0.13 | 0.95% | 13.21 | 13.90 | 108091 | 14644.31 | 3.75% |
| 2026-01-19 | 13.47 | 13.67 | 0.07 | 0.51% | 13.12 | 14.00 | 139778 | 18985.69 | 4.85% |
| 2026-01-16 | 14.20 | 13.60 | -0.60 | -4.23% | 13.51 | 14.20 | 202163 | 27847.07 | 7.02% |
| 2026-01-15 | 13.75 | 14.20 | 0.08 | 0.57% | 13.75 | 14.62 | 261413 | 37058.25 | 9.07% |
| 2026-01-14 | 13.36 | 14.12 | 0.88 | 6.65% | 13.31 | 14.56 | 482552 | 68273.25 | 16.75% |
| 2026-01-13 | 13.25 | 13.24 | 0.40 | 3.12% | 13.15 | 14.12 | 326216 | 44668.10 | 11.32% |
| 2026-01-12 | 13.00 | 12.84 | -0.30 | -2.28% | 12.58 | 13.03 | 143680 | 18307.65 | 4.99% |
| 2026-01-09 | 12.49 | 13.14 | 0.59 | 4.70% | 12.49 | 13.35 | 155990 | 20204.85 | 5.41% |
| 2026-01-08 | 12.51 | 12.55 | 0.04 | 0.32% | 12.43 | 12.61 | 55210 | 6913.57 | 1.92% |
| 2026-01-07 | 12.62 | 12.51 | -0.14 | -1.11% | 12.42 | 12.65 | 63249 | 7934.14 | 2.19% |
| 2026-01-06 | 12.30 | 12.65 | 0.31 | 2.51% | 12.28 | 12.78 | 75840 | 9561.84 | 2.63% |
| 2026-01-05 | 12.32 | 12.34 | 0.08 | 0.65% | 12.28 | 12.48 | 48821 | 6025.57 | 1.69% |
| 2025-12-31 | 12.44 | 12.26 | -0.16 | -1.29% | 12.23 | 12.44 | 40108 | 4931.67 | 1.39% |
| 2025-12-30 | 12.40 | 12.42 | -0.15 | -1.19% | 12.25 | 12.65 | 63149 | 7842.70 | 2.19% |
| 2025-12-29 | 12.74 | 12.57 | -0.03 | -0.24% | 12.50 | 12.82 | 55033 | 6941.52 | 1.91% |
| 2025-12-26 | 12.45 | 12.60 | 0.24 | 1.94% | 12.30 | 12.76 | 67237 | 8453.48 | 2.33% |
| 2025-12-25 | 12.50 | 12.36 | -0.18 | -1.44% | 12.20 | 12.50 | 51429 | 6341.50 | 1.78% |
| 2025-12-24 | 12.69 | 12.54 | -0.14 | -1.10% | 12.50 | 12.73 | 63173 | 7954.76 | 2.19% |
| 2025-12-23 | 12.68 | 12.68 | 0.13 | 1.04% | 12.49 | 12.82 | 84190 | 10645.78 | 2.92% |
| 2025-12-22 | 12.43 | 12.55 | 0.41 | 3.38% | 12.36 | 12.91 | 119111 | 15027.31 | 4.13% |
| 2025-12-19 | 11.59 | 12.14 | 0.60 | 5.20% | 11.59 | 12.20 | 102461 | 12327.94 | 3.56% |
| 2025-12-18 | 11.51 | 11.54 | -0.01 | -0.09% | 11.44 | 11.73 | 39582 | 4597.67 | 1.37% |
| 2025-12-17 | 11.46 | 11.55 | 0.15 | 1.32% | 11.24 | 11.56 | 39185 | 4467.59 | 1.36% |
| 2025-12-16 | 11.75 | 11.40 | -0.35 | -2.98% | 11.39 | 11.82 | 46995 | 5397.63 | 1.63% |
| 2025-12-15 | 11.72 | 11.75 | -0.01 | -0.09% | 11.64 | 11.87 | 44109 | 5190.98 | 1.53% |
| 2025-12-12 | 11.78 | 11.76 | 0.00 | 0.00% | 11.74 | 12.05 | 45667 | 5404.01 | 1.58% |
| 2025-12-11 | 12.08 | 11.76 | -0.31 | -2.57% | 11.74 | 12.15 | 57402 | 6828.73 | 1.99% |
| 2025-12-10 | 12.08 | 12.07 | -0.01 | -0.08% | 11.95 | 12.17 | 39320 | 4740.37 | 1.36% |
| 2025-12-09 | 12.35 | 12.08 | -0.19 | -1.55% | 12.05 | 12.35 | 48959 | 5942.08 | 1.70% |
| 2025-12-08 | 12.42 | 12.27 | -0.15 | -1.21% | 12.25 | 12.47 | 55494 | 6834.20 | 1.93% |
| 2025-12-05 | 11.85 | 12.42 | 0.59 | 4.99% | 11.77 | 12.50 | 109784 | 13454.48 | 3.81% |
| 2025-12-04 | 12.06 | 11.83 | -0.23 | -1.91% | 11.81 | 12.09 | 51387 | 6120.71 | 1.78% |
| 2025-12-03 | 12.29 | 12.06 | -0.15 | -1.23% | 12.00 | 12.39 | 41430 | 5012.13 | 1.44% |
| 2025-12-02 | 12.19 | 12.21 | -0.03 | -0.25% | 12.02 | 12.41 | 55308 | 6749.52 | 1.92% |
| 2025-12-01 | 12.10 | 12.24 | 0.15 | 1.24% | 12.09 | 12.65 | 67561 | 8332.48 | 2.34% |
| 2025-11-28 | 12.02 | 12.09 | 0.20 | 1.68% | 11.90 | 12.22 | 54158 | 6541.49 | 1.88% |
| 2025-11-27 | 11.89 | 11.89 | 0.04 | 0.34% | 11.84 | 12.06 | 50677 | 6058.07 | 1.76% |
| 2025-11-26 | 12.11 | 11.85 | -0.31 | -2.55% | 11.80 | 12.22 | 70818 | 8480.69 | 2.46% |
| 2025-11-25 | 11.90 | 12.16 | 0.41 | 3.49% | 11.76 | 12.28 | 85550 | 10355.46 | 2.97% |
| 2025-11-24 | 11.89 | 11.75 | -0.12 | -1.01% | 11.45 | 12.04 | 103750 | 12160.72 | 3.60% |
| 2025-11-21 | 13.12 | 11.87 | -1.31 | -9.94% | 11.87 | 13.21 | 171815 | 21202.51 | 5.96% |
| 2025-11-20 | 13.09 | 13.18 | 0.30 | 2.33% | 13.00 | 13.85 | 146842 | 19652.96 | 5.10% |
| 2025-11-19 | 13.24 | 12.88 | -0.33 | -2.50% | 12.80 | 13.56 | 86592 | 11287.61 | 3.00% |
| 2025-11-18 | 13.87 | 13.21 | -0.48 | -3.51% | 13.12 | 13.87 | 138144 | 18420.31 | 4.79% |
| 2025-11-17 | 13.90 | 13.69 | -0.13 | -0.94% | 13.57 | 14.05 | 173076 | 23847.54 | 6.01% |
| 2025-11-14 | 13.96 | 13.82 | -0.14 | -1.00% | 13.69 | 14.19 | 203016 | 28442.42 | 7.04% |
| 2025-11-13 | 13.56 | 13.96 | 0.13 | 0.94% | 13.55 | 14.25 | 292281 | 40797.19 | 10.14% |
| 2025-11-12 | 14.40 | 13.83 | -0.54 | -3.76% | 13.63 | 14.41 | 370824 | 51424.42 | 12.87% |
| 2025-11-11 | 13.06 | 14.37 | 1.31 | 10.03% | 12.90 | 14.37 | 174612 | 23966.11 | 6.06% |
| 2025-11-10 | 12.66 | 13.06 | 0.43 | 3.40% | 12.66 | 13.62 | 185009 | 24383.68 | 6.42% |
| 2025-11-07 | 12.52 | 12.63 | 0.10 | 0.80% | 12.30 | 12.66 | 84451 | 10562.90 | 2.93% |
| 2025-11-06 | 12.20 | 12.53 | 0.36 | 2.96% | 12.15 | 12.64 | 100368 | 12487.97 | 3.48% |
| 2025-11-05 | 11.80 | 12.17 | 0.33 | 2.79% | 11.71 | 12.28 | 81432 | 9886.14 | 2.83% |
| 2025-11-04 | 11.90 | 11.84 | -0.12 | -1.00% | 11.76 | 12.02 | 40543 | 4817.04 | 1.41% |
| 2025-11-03 | 12.13 | 11.96 | -0.14 | -1.16% | 11.83 | 12.18 | 49749 | 5937.49 | 1.73% |
| 2025-10-31 | 12.02 | 12.10 | 0.08 | 0.67% | 12.01 | 12.33 | 55160 | 6717.93 | 1.91% |
| 2025-10-30 | 12.07 | 12.02 | -0.07 | -0.58% | 11.95 | 12.19 | 58846 | 7093.79 | 2.04% |
| 2025-10-29 | 12.16 | 12.09 | -0.11 | -0.90% | 11.75 | 12.21 | 79944 | 9544.40 | 2.77% |
| 2025-10-28 | 12.22 | 12.20 | -0.07 | -0.57% | 12.16 | 12.31 | 34791 | 4256.13 | 1.21% |
| 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% |
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。
