| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.42 | 5.59 | 0.18 | 3.33% | 5.39 | 5.60 | 217604 | 12020.83 | 1.25% |
| 2026-03-24 | 5.32 | 5.41 | 0.14 | 2.66% | 5.31 | 5.43 | 183248 | 9836.77 | 1.06% |
| 2026-03-23 | 5.54 | 5.27 | -0.27 | -4.87% | 5.23 | 5.54 | 340797 | 18242.47 | 1.96% |
| 2026-03-20 | 5.60 | 5.54 | -0.04 | -0.72% | 5.54 | 5.64 | 134572 | 7508.86 | 0.78% |
| 2026-03-19 | 5.64 | 5.58 | -0.05 | -0.89% | 5.57 | 5.69 | 152422 | 8569.03 | 0.88% |
| 2026-03-18 | 5.71 | 5.63 | -0.07 | -1.23% | 5.61 | 5.71 | 200349 | 11307.99 | 1.16% |
| 2026-03-17 | 5.64 | 5.70 | 0.06 | 1.06% | 5.63 | 5.77 | 232272 | 13279.12 | 1.34% |
| 2026-03-16 | 5.59 | 5.64 | 0.04 | 0.71% | 5.56 | 5.69 | 208635 | 11755.06 | 1.20% |
| 2026-03-13 | 5.55 | 5.60 | 0.04 | 0.72% | 5.51 | 5.67 | 253696 | 14189.47 | 1.46% |
| 2026-03-12 | 5.50 | 5.56 | 0.06 | 1.09% | 5.48 | 5.57 | 191991 | 10633.75 | 1.11% |
| 2026-03-11 | 5.40 | 5.50 | 0.10 | 1.85% | 5.39 | 5.51 | 233300 | 12755.60 | 1.35% |
| 2026-03-10 | 5.36 | 5.40 | 0.06 | 1.12% | 5.34 | 5.42 | 185593 | 9980.20 | 1.07% |
| 2026-03-09 | 5.35 | 5.34 | -0.01 | -0.19% | 5.30 | 5.37 | 169053 | 9019.54 | 0.97% |
| 2026-03-06 | 5.31 | 5.35 | 0.03 | 0.56% | 5.29 | 5.38 | 175680 | 9405.18 | 1.01% |
| 2026-03-05 | 5.30 | 5.32 | 0.05 | 0.95% | 5.28 | 5.34 | 173946 | 9236.54 | 1.00% |
| 2026-03-04 | 5.41 | 5.27 | -0.18 | -3.30% | 5.27 | 5.43 | 361421 | 19263.65 | 2.08% |
| 2026-03-03 | 5.45 | 5.45 | -0.01 | -0.18% | 5.41 | 5.51 | 276616 | 15106.24 | 1.59% |
| 2026-03-02 | 5.43 | 5.46 | 0.00 | 0.00% | 5.41 | 5.53 | 277782 | 15175.84 | 1.60% |
| 2026-02-27 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.49 | 223683 | 12221.79 | 1.29% |
| 2026-02-26 | 5.44 | 5.43 | -0.01 | -0.18% | 5.41 | 5.47 | 162352 | 8813.83 | 0.94% |
| 2026-02-25 | 5.45 | 5.44 | 0.01 | 0.18% | 5.43 | 5.50 | 193182 | 10548.97 | 1.11% |
| 2026-02-24 | 5.49 | 5.43 | -0.04 | -0.73% | 5.42 | 5.49 | 170655 | 9296.36 | 0.98% |
| 2026-02-13 | 5.53 | 5.47 | -0.06 | -1.08% | 5.45 | 5.56 | 155788 | 8568.43 | 0.90% |
| 2026-02-12 | 5.61 | 5.53 | -0.08 | -1.43% | 5.51 | 5.61 | 150182 | 8330.74 | 0.87% |
| 2026-02-11 | 5.57 | 5.61 | 0.04 | 0.72% | 5.56 | 5.63 | 139889 | 7828.53 | 0.81% |
| 2026-02-10 | 5.59 | 5.57 | -0.02 | -0.36% | 5.55 | 5.60 | 130983 | 7306.46 | 0.76% |
| 2026-02-09 | 5.56 | 5.59 | 0.03 | 0.54% | 5.52 | 5.60 | 186161 | 10367.51 | 1.07% |
| 2026-02-06 | 5.54 | 5.56 | 0.02 | 0.36% | 5.50 | 5.60 | 231725 | 12889.87 | 1.34% |
| 2026-02-05 | 5.43 | 5.54 | 0.11 | 2.03% | 5.43 | 5.55 | 281907 | 15504.15 | 1.63% |
| 2026-02-04 | 5.37 | 5.43 | 0.07 | 1.31% | 5.35 | 5.45 | 176519 | 9539.64 | 1.02% |
| 2026-02-03 | 5.39 | 5.36 | -0.04 | -0.74% | 5.33 | 5.42 | 213253 | 11448.00 | 1.23% |
| 2026-02-02 | 5.45 | 5.40 | -0.05 | -0.92% | 5.38 | 5.50 | 194052 | 10568.86 | 1.12% |
| 2026-01-30 | 5.45 | 5.45 | 0.01 | 0.18% | 5.43 | 5.49 | 194520 | 10612.87 | 1.12% |
| 2026-01-29 | 5.38 | 5.44 | 0.06 | 1.12% | 5.36 | 5.46 | 219884 | 11916.90 | 1.27% |
| 2026-01-28 | 5.39 | 5.38 | -0.02 | -0.37% | 5.36 | 5.44 | 221726 | 11966.22 | 1.28% |
| 2026-01-27 | 5.46 | 5.40 | -0.06 | -1.10% | 5.38 | 5.47 | 219625 | 11886.34 | 1.27% |
| 2026-01-26 | 5.48 | 5.46 | -0.03 | -0.55% | 5.43 | 5.49 | 200891 | 10966.16 | 1.16% |
| 2026-01-23 | 5.45 | 5.49 | 0.04 | 0.73% | 5.45 | 5.53 | 254713 | 14000.47 | 1.47% |
| 2026-01-22 | 5.42 | 5.45 | 0.03 | 0.55% | 5.39 | 5.49 | 249801 | 13612.61 | 1.44% |
| 2026-01-21 | 5.47 | 5.42 | -0.05 | -0.91% | 5.40 | 5.48 | 213901 | 11614.10 | 1.23% |
| 2026-01-20 | 5.42 | 5.47 | 0.06 | 1.11% | 5.40 | 5.48 | 203560 | 11085.28 | 1.17% |
| 2026-01-19 | 5.41 | 5.41 | -0.01 | -0.18% | 5.39 | 5.44 | 157180 | 8500.85 | 0.91% |
| 2026-01-16 | 5.46 | 5.42 | -0.02 | -0.37% | 5.41 | 5.46 | 137626 | 7466.20 | 0.79% |
| 2026-01-15 | 5.42 | 5.44 | 0.01 | 0.18% | 5.41 | 5.46 | 121309 | 6598.48 | 0.70% |
| 2026-01-14 | 5.52 | 5.43 | -0.10 | -1.81% | 5.43 | 5.52 | 284715 | 15599.64 | 1.64% |
| 2026-01-13 | 5.49 | 5.53 | 0.02 | 0.36% | 5.49 | 5.55 | 220479 | 12177.35 | 1.27% |
| 2026-01-12 | 5.46 | 5.51 | 0.02 | 0.36% | 5.44 | 5.51 | 181086 | 9927.94 | 1.04% |
| 2026-01-09 | 5.51 | 5.49 | -0.02 | -0.36% | 5.44 | 5.51 | 227122 | 12431.02 | 1.31% |
| 2026-01-08 | 5.57 | 5.51 | -0.05 | -0.90% | 5.49 | 5.57 | 170986 | 9450.48 | 0.99% |
| 2026-01-07 | 5.61 | 5.56 | -0.07 | -1.24% | 5.56 | 5.64 | 147248 | 8220.76 | 0.85% |
| 2026-01-06 | 5.65 | 5.63 | -0.01 | -0.18% | 5.58 | 5.65 | 173918 | 9751.92 | 1.00% |
| 2026-01-05 | 5.69 | 5.64 | -0.06 | -1.05% | 5.60 | 5.70 | 176662 | 9955.58 | 1.02% |
| 2025-12-31 | 5.69 | 5.70 | 0.01 | 0.18% | 5.67 | 5.75 | 122417 | 6991.02 | 0.71% |
| 2025-12-30 | 5.76 | 5.69 | -0.07 | -1.22% | 5.68 | 5.84 | 184006 | 10564.64 | 1.06% |
| 2025-12-29 | 5.69 | 5.76 | 0.07 | 1.23% | 5.68 | 5.89 | 371679 | 21630.82 | 2.14% |
| 2025-12-26 | 5.61 | 5.69 | 0.07 | 1.25% | 5.59 | 5.70 | 191603 | 10872.95 | 1.10% |
| 2025-12-25 | 5.54 | 5.62 | 0.08 | 1.44% | 5.54 | 5.68 | 186637 | 10496.88 | 1.08% |
| 2025-12-24 | 5.57 | 5.54 | -0.04 | -0.72% | 5.52 | 5.59 | 121557 | 6736.22 | 0.70% |
| 2025-12-23 | 5.53 | 5.58 | 0.05 | 0.90% | 5.53 | 5.61 | 156499 | 8740.29 | 0.90% |
| 2025-12-22 | 5.52 | 5.53 | 0.02 | 0.36% | 5.48 | 5.58 | 165178 | 9159.67 | 0.95% |
| 2025-12-19 | 5.43 | 5.51 | 0.07 | 1.29% | 5.41 | 5.52 | 196277 | 10748.30 | 1.13% |
| 2025-12-18 | 5.36 | 5.44 | 0.06 | 1.12% | 5.35 | 5.46 | 110407 | 5976.55 | 0.64% |
| 2025-12-17 | 5.36 | 5.38 | 0.01 | 0.19% | 5.32 | 5.39 | 92294 | 4939.08 | 0.53% |
| 2025-12-16 | 5.36 | 5.37 | 0.00 | 0.00% | 5.33 | 5.40 | 100161 | 5369.44 | 0.58% |
| 2025-12-15 | 5.34 | 5.37 | 0.04 | 0.75% | 5.32 | 5.39 | 104383 | 5601.30 | 0.60% |
| 2025-12-12 | 5.35 | 5.33 | -0.02 | -0.37% | 5.33 | 5.37 | 114948 | 6151.40 | 0.66% |
| 2025-12-11 | 5.37 | 5.35 | -0.02 | -0.37% | 5.34 | 5.39 | 94152 | 5051.18 | 0.54% |
| 2025-12-10 | 5.42 | 5.37 | -0.05 | -0.92% | 5.33 | 5.44 | 136542 | 7342.68 | 0.79% |
| 2025-12-09 | 5.46 | 5.42 | -0.06 | -1.09% | 5.41 | 5.48 | 123473 | 6727.92 | 0.71% |
| 2025-12-08 | 5.51 | 5.48 | -0.04 | -0.72% | 5.45 | 5.54 | 207888 | 11414.27 | 1.20% |
| 2025-12-05 | 5.64 | 5.52 | -0.14 | -2.47% | 5.49 | 5.64 | 243078 | 13466.00 | 1.40% |
| 2025-12-04 | 5.60 | 5.66 | 0.05 | 0.89% | 5.59 | 5.66 | 138437 | 7783.54 | 0.80% |
| 2025-12-03 | 5.63 | 5.61 | -0.02 | -0.36% | 5.58 | 5.69 | 123562 | 6964.19 | 0.71% |
| 2025-12-02 | 5.61 | 5.63 | 0.02 | 0.36% | 5.57 | 5.64 | 93588 | 5246.19 | 0.54% |
| 2025-12-01 | 5.52 | 5.61 | 0.09 | 1.63% | 5.51 | 5.63 | 142034 | 7932.44 | 0.82% |
| 2025-11-28 | 5.57 | 5.52 | -0.04 | -0.72% | 5.51 | 5.57 | 90334 | 4999.18 | 0.52% |
| 2025-11-27 | 5.55 | 5.56 | 0.01 | 0.18% | 5.50 | 5.59 | 86148 | 4787.01 | 0.50% |
| 2025-11-26 | 5.56 | 5.55 | -0.01 | -0.18% | 5.54 | 5.61 | 99570 | 5541.96 | 0.57% |
| 2025-11-25 | 5.50 | 5.56 | 0.05 | 0.91% | 5.48 | 5.61 | 133010 | 7398.21 | 0.77% |
| 2025-11-24 | 5.54 | 5.51 | 0.01 | 0.18% | 5.45 | 5.56 | 138321 | 7625.49 | 0.80% |
瑞丰银行(601528)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。
