| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 56.90 | 57.26 | 0.70 | 1.24% | 56.76 | 58.20 | 13207 | 7603.32 | 5.30% |
| 2025-12-11 | 56.99 | 56.56 | -0.30 | -0.53% | 56.50 | 57.94 | 10716 | 6113.17 | 4.30% |
| 2025-12-10 | 57.10 | 56.86 | -0.12 | -0.21% | 56.48 | 57.35 | 6862 | 3898.30 | 2.76% |
| 2025-12-09 | 57.65 | 56.98 | -0.72 | -1.25% | 56.94 | 58.18 | 7635 | 4391.20 | 3.07% |
| 2025-12-08 | 57.50 | 57.70 | -0.06 | -0.10% | 57.21 | 58.00 | 8034 | 4628.01 | 3.23% |
| 2025-12-05 | 56.90 | 57.76 | 1.14 | 2.01% | 56.51 | 57.85 | 7398 | 4242.94 | 2.97% |
| 2025-12-04 | 57.53 | 56.62 | -0.53 | -0.93% | 56.53 | 57.53 | 6411 | 3642.68 | 2.57% |
| 2025-12-03 | 57.99 | 57.15 | -0.84 | -1.45% | 56.96 | 58.00 | 7667 | 4396.73 | 3.08% |
| 2025-12-02 | 59.00 | 57.99 | -1.64 | -2.75% | 57.80 | 59.61 | 9506 | 5546.35 | 3.82% |
| 2025-12-01 | 59.00 | 59.63 | 0.96 | 1.64% | 58.96 | 60.30 | 11084 | 6618.41 | 4.45% |
| 2025-11-28 | 58.66 | 58.67 | 0.42 | 0.72% | 58.00 | 58.80 | 5929 | 3466.02 | 2.38% |
| 2025-11-27 | 58.42 | 58.25 | -0.15 | -0.26% | 58.13 | 59.09 | 7134 | 4186.37 | 2.86% |
| 2025-11-26 | 58.78 | 58.40 | -0.38 | -0.65% | 58.22 | 59.20 | 8614 | 5051.22 | 3.46% |
| 2025-11-25 | 58.59 | 58.78 | 0.98 | 1.70% | 57.51 | 59.00 | 9765 | 5724.22 | 3.92% |
| 2025-11-24 | 57.00 | 57.80 | 1.11 | 1.96% | 56.40 | 58.16 | 11850 | 6817.68 | 4.76% |
| 2025-11-21 | 59.04 | 56.69 | -3.63 | -6.02% | 56.23 | 59.49 | 19976 | 11502.48 | 8.02% |
| 2025-11-20 | 60.97 | 60.32 | -0.38 | -0.63% | 60.32 | 61.91 | 12318 | 7530.11 | 4.95% |
| 2025-11-19 | 60.66 | 60.70 | -0.31 | -0.51% | 60.36 | 61.41 | 8412 | 5113.81 | 3.38% |
| 2025-11-18 | 62.10 | 61.01 | -1.36 | -2.18% | 60.60 | 62.15 | 14066 | 8614.33 | 5.65% |
| 2025-11-17 | 62.39 | 62.37 | -0.37 | -0.59% | 61.63 | 62.69 | 12876 | 7993.47 | 5.17% |
| 2025-11-14 | 64.00 | 62.74 | -2.06 | -3.18% | 62.02 | 64.16 | 19184 | 12122.01 | 7.70% |
| 2025-11-13 | 64.45 | 64.80 | 0.25 | 0.39% | 63.90 | 65.73 | 15256 | 9888.24 | 6.13% |
| 2025-11-12 | 65.22 | 64.55 | -0.66 | -1.01% | 64.39 | 66.88 | 13785 | 9011.38 | 5.54% |
| 2025-11-11 | 67.27 | 65.21 | -2.06 | -3.06% | 65.13 | 67.50 | 20160 | 13297.78 | 8.10% |
| 2025-11-10 | 66.01 | 67.27 | 1.60 | 2.44% | 65.28 | 67.45 | 25552 | 17015.41 | 10.26% |
| 2025-11-07 | 65.00 | 65.67 | 0.75 | 1.16% | 64.50 | 66.55 | 19990 | 13117.74 | 8.03% |
| 2025-11-06 | 64.21 | 64.92 | 0.71 | 1.11% | 63.86 | 64.99 | 13896 | 8954.81 | 5.58% |
| 2025-11-05 | 63.83 | 64.21 | -0.86 | -1.32% | 63.83 | 64.94 | 12545 | 8060.24 | 5.04% |
| 2025-11-04 | 66.62 | 65.07 | -1.23 | -1.86% | 64.43 | 66.66 | 20469 | 13395.19 | 8.22% |
| 2025-11-03 | 64.80 | 66.30 | 1.52 | 2.35% | 63.84 | 66.40 | 23602 | 15398.71 | 9.48% |
| 2025-10-31 | 65.00 | 64.78 | 0.05 | 0.08% | 64.74 | 65.70 | 18860 | 12269.44 | 7.57% |
| 2025-10-30 | 65.50 | 64.73 | -1.18 | -1.79% | 64.68 | 67.50 | 33108 | 21678.02 | 13.30% |
| 2025-10-29 | 66.50 | 65.91 | -1.45 | -2.15% | 65.06 | 67.24 | 32686 | 21539.54 | 13.13% |
| 2025-10-28 | 69.17 | 67.36 | -2.26 | -3.25% | 67.00 | 69.17 | 26240 | 17815.33 | 10.54% |
| 2025-10-27 | 69.34 | 69.62 | 0.28 | 0.40% | 68.42 | 70.37 | 23737 | 16502.92 | 9.53% |
| 2025-10-24 | 68.92 | 69.34 | 0.37 | 0.54% | 68.02 | 69.91 | 23156 | 16026.58 | 9.30% |
| 2025-10-23 | 67.51 | 68.97 | 1.00 | 1.47% | 66.76 | 69.06 | 23338 | 15893.74 | 9.37% |
| 2025-10-22 | 67.50 | 67.97 | -1.50 | -2.16% | 66.25 | 68.69 | 25905 | 17512.88 | 10.40% |
| 2025-10-21 | 69.76 | 69.47 | 0.18 | 0.26% | 68.90 | 71.26 | 22573 | 15665.97 | 9.07% |
| 2025-10-20 | 69.50 | 69.29 | -1.10 | -1.56% | 68.08 | 70.73 | 30420 | 21096.41 | 12.22% |
| 2025-10-17 | 74.00 | 70.39 | -4.38 | -5.86% | 69.95 | 74.77 | 42350 | 30428.78 | 17.01% |
| 2025-10-16 | 73.98 | 74.77 | 2.02 | 2.78% | 73.14 | 76.23 | 56901 | 42521.44 | 22.85% |
| 2025-10-15 | 73.66 | 72.75 | -1.27 | -1.72% | 70.60 | 75.87 | 57520 | 41828.23 | 23.10% |
| 2025-10-14 | 82.95 | 74.02 | -1.39 | -1.84% | 73.00 | 82.95 | 106439 | 81691.80 | 42.75% |
| 2025-10-13 | 67.20 | 75.41 | 6.86 | 10.01% | 66.80 | 75.41 | 61995 | 45091.90 | 24.90% |
| 2025-10-10 | 71.40 | 68.55 | -1.37 | -1.96% | 68.00 | 71.68 | 62959 | 43724.96 | 25.28% |
| 2025-10-09 | 67.39 | 69.92 | 6.36 | 10.01% | 66.30 | 69.92 | 63874 | 43407.23 | 25.65% |
| 2025-09-30 | 63.23 | 63.56 | 0.06 | 0.09% | 63.23 | 64.82 | 25240 | 16190.00 | 10.34% |
| 2025-09-29 | 62.50 | 63.50 | 1.35 | 2.17% | 61.80 | 64.00 | 26663 | 16887.07 | 10.93% |
| 2025-09-26 | 61.61 | 62.15 | -0.96 | -1.52% | 61.61 | 63.53 | 17641 | 11031.20 | 7.23% |
| 2025-09-25 | 63.27 | 63.11 | 0.26 | 0.41% | 62.52 | 64.53 | 26935 | 17105.73 | 11.04% |
| 2025-09-24 | 61.38 | 62.85 | 0.60 | 0.96% | 61.02 | 63.22 | 25679 | 15967.90 | 10.52% |
| 2025-09-23 | 66.13 | 62.25 | -3.45 | -5.25% | 61.30 | 66.13 | 34334 | 21798.40 | 14.07% |
| 2025-09-22 | 66.49 | 65.70 | -0.21 | -0.32% | 64.50 | 67.60 | 28488 | 18583.86 | 11.68% |
| 2025-09-19 | 64.36 | 65.91 | 1.66 | 2.58% | 64.25 | 66.75 | 41224 | 27082.41 | 16.89% |
| 2025-09-18 | 65.40 | 64.25 | -2.12 | -3.19% | 64.01 | 65.80 | 44827 | 29089.33 | 18.37% |
| 2025-09-17 | 66.07 | 66.37 | -0.09 | -0.14% | 64.52 | 66.60 | 46369 | 30388.85 | 19.00% |
| 2025-09-16 | 67.56 | 66.46 | -0.35 | -0.52% | 64.00 | 68.49 | 48745 | 32088.25 | 19.98% |
| 2025-09-15 | 69.00 | 66.81 | -3.72 | -5.27% | 66.01 | 69.12 | 59468 | 39921.68 | 24.37% |
| 2025-09-12 | 71.00 | 70.53 | -1.46 | -2.03% | 69.70 | 73.65 | 66658 | 47485.90 | 27.32% |
| 2025-09-11 | 70.99 | 71.99 | 1.59 | 2.26% | 68.70 | 74.60 | 79282 | 57071.01 | 32.49% |
| 2025-09-10 | 69.09 | 70.40 | -2.17 | -2.99% | 68.60 | 75.85 | 106091 | 76505.03 | 43.48% |
| 2025-09-09 | 65.05 | 72.57 | 6.60 | 10.00% | 65.02 | 72.57 | 74797 | 52324.55 | 30.65% |
| 2025-09-08 | 67.99 | 65.97 | -4.21 | -6.00% | 65.00 | 68.90 | 84942 | 56310.71 | 34.81% |
| 2025-09-05 | 66.38 | 70.18 | 2.30 | 3.39% | 66.01 | 74.00 | 128227 | 88965.01 | 52.55% |
| 2025-09-04 | 61.71 | 67.88 | 6.17 | 10.00% | 60.01 | 67.88 | 130063 | 85181.05 | 53.30% |
| 2025-09-03 | 69.60 | 61.71 | -4.82 | -7.24% | 61.36 | 70.00 | 119230 | 77596.52 | 48.86% |
| 2025-09-02 | 63.90 | 66.53 | 6.05 | 10.00% | 62.30 | 66.53 | 105962 | 68727.17 | 43.43% |
| 2025-09-01 | 55.31 | 60.48 | 5.50 | 10.00% | 54.62 | 60.48 | 71183 | 42130.04 | 29.17% |
| 2025-08-29 | 55.49 | 54.98 | -0.51 | -0.92% | 54.88 | 56.15 | 35363 | 19588.67 | 14.49% |
| 2025-08-28 | 54.46 | 55.49 | 1.45 | 2.68% | 54.13 | 56.30 | 49880 | 27542.20 | 20.44% |
| 2025-08-27 | 55.00 | 54.04 | -0.95 | -1.73% | 53.88 | 55.26 | 39277 | 21413.75 | 16.10% |
| 2025-08-26 | 53.98 | 54.99 | 1.21 | 2.25% | 53.77 | 55.88 | 55671 | 30729.60 | 22.82% |
| 2025-08-25 | 53.67 | 53.78 | 0.12 | 0.22% | 53.57 | 54.46 | 36352 | 19620.76 | 14.90% |
| 2025-08-22 | 53.09 | 53.66 | 0.64 | 1.21% | 53.09 | 54.20 | 36107 | 19394.63 | 14.80% |
| 2025-08-21 | 53.10 | 53.02 | -0.21 | -0.39% | 52.90 | 53.73 | 21541 | 11479.61 | 8.83% |
| 2025-08-20 | 52.65 | 53.23 | 0.26 | 0.49% | 52.52 | 53.69 | 21191 | 11282.54 | 8.68% |
| 2025-08-19 | 52.85 | 52.97 | 0.00 | 0.00% | 52.52 | 53.80 | 22032 | 11693.90 | 9.03% |
| 2025-08-18 | 52.24 | 52.97 | 0.72 | 1.38% | 52.11 | 53.17 | 22394 | 11845.32 | 9.18% |
| 2025-08-15 | 51.51 | 52.25 | 0.48 | 0.93% | 51.51 | 52.35 | 13557 | 7067.62 | 5.56% |
中国瑞林(603257)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。
