| 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 | 57.18 | 57.40 | 0.80 | 1.41% | 56.52 | 57.60 | 14067 | 8031.66 | 5.65% |
| 2026-02-02 | 58.14 | 56.60 | -2.41 | -4.08% | 56.60 | 59.00 | 24499 | 14127.42 | 9.84% |
| 2026-01-30 | 62.96 | 59.01 | -6.14 | -9.42% | 59.00 | 62.98 | 41132 | 24915.79 | 16.52% |
| 2026-01-29 | 67.10 | 65.15 | -1.91 | -2.85% | 64.80 | 69.89 | 45449 | 30377.46 | 18.25% |
| 2026-01-28 | 65.00 | 67.06 | 3.09 | 4.83% | 64.27 | 68.00 | 53896 | 35993.57 | 21.64% |
| 2026-01-27 | 65.60 | 63.97 | -2.64 | -3.96% | 62.89 | 65.60 | 35122 | 22472.98 | 14.11% |
| 2026-01-26 | 65.99 | 66.61 | 1.61 | 2.48% | 65.30 | 68.17 | 53468 | 35749.12 | 21.47% |
| 2026-01-23 | 65.00 | 65.00 | 0.90 | 1.40% | 64.44 | 65.47 | 33041 | 21455.35 | 13.27% |
| 2026-01-22 | 65.40 | 64.10 | -1.88 | -2.85% | 63.81 | 66.50 | 59953 | 38906.52 | 24.08% |
| 2026-01-21 | 59.98 | 65.98 | 6.00 | 10.00% | 59.98 | 65.98 | 50169 | 32101.79 | 20.15% |
| 2026-01-20 | 60.40 | 59.98 | -0.24 | -0.40% | 59.24 | 60.49 | 11272 | 6730.95 | 4.53% |
| 2026-01-19 | 60.38 | 60.22 | 0.23 | 0.38% | 59.85 | 60.62 | 11363 | 6844.85 | 4.56% |
| 2026-01-16 | 59.28 | 59.99 | 0.71 | 1.20% | 59.13 | 60.68 | 16258 | 9725.72 | 6.53% |
| 2026-01-15 | 58.82 | 59.28 | 0.46 | 0.78% | 58.60 | 59.94 | 13848 | 8223.24 | 5.56% |
| 2026-01-14 | 59.34 | 58.82 | -0.80 | -1.34% | 58.21 | 60.11 | 23247 | 13787.85 | 9.34% |
| 2026-01-13 | 60.76 | 59.62 | -1.13 | -1.86% | 59.50 | 61.37 | 20010 | 12096.57 | 8.04% |
| 2026-01-12 | 60.60 | 60.75 | 0.15 | 0.25% | 59.94 | 60.80 | 17924 | 10815.73 | 7.20% |
| 2026-01-09 | 60.66 | 60.60 | -0.06 | -0.10% | 60.17 | 60.90 | 16317 | 9876.10 | 6.55% |
| 2026-01-08 | 60.69 | 60.66 | -0.60 | -0.98% | 60.30 | 61.17 | 15406 | 9356.83 | 6.19% |
| 2026-01-07 | 62.56 | 61.26 | -0.88 | -1.42% | 60.78 | 62.56 | 24868 | 15284.15 | 9.99% |
| 2026-01-06 | 59.93 | 62.14 | 2.40 | 4.02% | 59.93 | 62.37 | 32316 | 19845.38 | 12.98% |
| 2026-01-05 | 59.20 | 59.74 | 0.44 | 0.74% | 58.99 | 59.74 | 17943 | 10650.70 | 7.21% |
| 2025-12-31 | 58.22 | 59.30 | 1.27 | 2.19% | 58.03 | 61.00 | 28157 | 16861.08 | 11.31% |
| 2025-12-30 | 57.70 | 58.03 | -0.17 | -0.29% | 57.50 | 59.27 | 17648 | 10298.71 | 7.09% |
| 2025-12-29 | 57.00 | 58.20 | 1.19 | 2.09% | 57.00 | 59.13 | 24521 | 14334.56 | 9.85% |
| 2025-12-26 | 57.59 | 57.01 | -0.25 | -0.44% | 56.95 | 57.95 | 10860 | 6229.24 | 4.36% |
| 2025-12-25 | 57.02 | 57.26 | -0.12 | -0.21% | 56.90 | 57.60 | 9435 | 5387.56 | 3.79% |
| 2025-12-24 | 56.90 | 57.38 | 0.89 | 1.58% | 56.24 | 58.50 | 17371 | 9986.98 | 6.98% |
| 2025-12-23 | 56.86 | 56.49 | 0.10 | 0.18% | 56.32 | 57.68 | 9597 | 5460.93 | 3.85% |
| 2025-12-22 | 56.02 | 56.39 | 0.44 | 0.79% | 55.96 | 56.90 | 9291 | 5251.95 | 3.73% |
| 2025-12-19 | 55.80 | 55.95 | 0.10 | 0.18% | 55.67 | 56.32 | 7031 | 3941.88 | 2.82% |
| 2025-12-18 | 56.48 | 55.85 | -0.65 | -1.15% | 55.71 | 57.19 | 7634 | 4305.67 | 3.07% |
| 2025-12-17 | 56.70 | 56.50 | -0.20 | -0.35% | 55.27 | 56.93 | 12230 | 6840.51 | 4.91% |
| 2025-12-16 | 57.32 | 56.70 | -0.89 | -1.55% | 56.50 | 58.63 | 11332 | 6495.76 | 4.55% |
| 2025-12-15 | 57.27 | 57.59 | 0.33 | 0.58% | 56.83 | 58.80 | 11872 | 6883.36 | 4.77% |
| 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% |
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。
