| 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 | 56.05 | 56.16 | 0.77 | 1.39% | 55.96 | 56.79 | 14185 | 7993.31 | 5.70% |
| 2026-03-24 | 54.00 | 55.39 | 2.32 | 4.37% | 53.05 | 55.60 | 17103 | 9287.54 | 6.87% |
| 2026-03-23 | 55.97 | 53.07 | -4.09 | -7.16% | 52.61 | 56.13 | 24960 | 13553.61 | 10.02% |
| 2026-03-20 | 58.60 | 57.16 | -1.34 | -2.29% | 57.01 | 59.52 | 18639 | 10828.73 | 7.49% |
| 2026-03-19 | 61.99 | 58.50 | -4.84 | -7.64% | 58.31 | 63.30 | 25379 | 15256.91 | 10.19% |
| 2026-03-18 | 63.43 | 63.34 | 0.64 | 1.02% | 61.88 | 64.29 | 16040 | 10108.35 | 6.44% |
| 2026-03-17 | 63.99 | 62.70 | -0.50 | -0.79% | 62.51 | 64.78 | 19808 | 12576.49 | 7.96% |
| 2026-03-16 | 65.30 | 63.20 | -2.11 | -3.23% | 62.20 | 65.30 | 22073 | 13985.97 | 8.86% |
| 2026-03-13 | 67.00 | 65.31 | -1.64 | -2.45% | 65.10 | 68.17 | 27299 | 18145.12 | 10.96% |
| 2026-03-12 | 66.66 | 66.95 | 0.20 | 0.30% | 65.17 | 68.50 | 29703 | 19787.56 | 11.93% |
| 2026-03-11 | 67.28 | 66.75 | -0.48 | -0.71% | 66.75 | 69.96 | 36073 | 24676.52 | 14.49% |
| 2026-03-10 | 66.63 | 67.23 | 0.60 | 0.90% | 65.91 | 68.17 | 23081 | 15504.37 | 9.27% |
| 2026-03-09 | 69.25 | 66.63 | -3.23 | -4.62% | 65.18 | 69.99 | 44154 | 29587.54 | 17.73% |
| 2026-03-06 | 68.00 | 69.86 | 1.02 | 1.48% | 66.63 | 70.86 | 32029 | 22157.24 | 12.86% |
| 2026-03-05 | 70.40 | 68.84 | -1.54 | -2.19% | 67.80 | 71.83 | 36345 | 25123.52 | 14.60% |
| 2026-03-04 | 69.02 | 70.38 | 0.42 | 0.60% | 68.95 | 73.21 | 46043 | 32635.27 | 18.49% |
| 2026-03-03 | 72.63 | 69.96 | -3.11 | -4.26% | 68.72 | 73.68 | 78312 | 55643.98 | 31.45% |
| 2026-03-02 | 68.00 | 73.07 | 6.64 | 10.00% | 67.61 | 73.07 | 108351 | 76346.39 | 43.51% |
| 2026-02-27 | 60.40 | 66.43 | 6.04 | 10.00% | 59.82 | 66.43 | 62464 | 40232.29 | 25.09% |
| 2026-02-26 | 60.36 | 60.39 | -0.02 | -0.03% | 60.12 | 61.55 | 15262 | 9275.67 | 6.13% |
| 2026-02-25 | 59.88 | 60.41 | 0.46 | 0.77% | 59.39 | 61.50 | 15275 | 9216.69 | 6.13% |
| 2026-02-24 | 59.00 | 59.95 | 2.10 | 3.63% | 58.12 | 60.86 | 18259 | 10899.73 | 7.33% |
| 2026-02-13 | 57.40 | 57.85 | -0.17 | -0.29% | 57.40 | 58.34 | 7412 | 4296.54 | 2.98% |
| 2026-02-12 | 58.01 | 58.02 | 0.25 | 0.43% | 57.76 | 59.27 | 11597 | 6769.39 | 4.66% |
| 2026-02-11 | 57.90 | 57.77 | -0.19 | -0.33% | 57.70 | 58.46 | 8140 | 4726.72 | 3.27% |
| 2026-02-10 | 57.31 | 57.96 | 0.27 | 0.47% | 57.31 | 58.85 | 12565 | 7317.07 | 5.05% |
| 2026-02-09 | 57.41 | 57.69 | 0.86 | 1.51% | 57.01 | 57.69 | 9290 | 5333.11 | 3.73% |
| 2026-02-06 | 55.84 | 56.83 | 0.31 | 0.55% | 55.71 | 57.10 | 7996 | 4526.01 | 3.21% |
| 2026-02-05 | 57.12 | 56.52 | -1.16 | -2.01% | 56.32 | 57.48 | 12200 | 6926.50 | 4.90% |
| 2026-02-04 | 57.50 | 57.68 | 0.28 | 0.49% | 57.06 | 58.31 | 12804 | 7378.39 | 5.14% |
| 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% |
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。
