| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 31.96 | 30.51 | -1.35 | -4.24% | 30.27 | 32.08 | 19420 | 6012.51 | 4.31% | 0.00 |
| 2026-03-25 | 31.88 | 31.86 | 0.10 | 0.31% | 31.65 | 33.50 | 20650 | 6690.35 | 4.59% | 0.00 |
| 2026-03-24 | 32.00 | 31.76 | -0.02 | -0.06% | 30.53 | 32.30 | 23866 | 7439.38 | 5.30% | 0.00 |
| 2026-03-23 | 35.00 | 31.78 | -3.53 | -10.00% | 31.13 | 35.43 | 37832 | 12554.63 | 8.40% | 0.00 |
| 2026-03-20 | 34.18 | 35.31 | 1.03 | 3.00% | 34.10 | 36.59 | 33584 | 11902.89 | 7.46% | 0.00 |
| 2026-03-19 | 34.08 | 34.28 | 0.01 | 0.03% | 33.96 | 35.18 | 14246 | 4920.49 | 3.16% | 0.00 |
| 2026-03-18 | 33.86 | 34.27 | 0.58 | 1.72% | 33.63 | 34.55 | 6798 | 2313.17 | 1.51% | 0.00 |
| 2026-03-17 | 35.04 | 33.69 | -1.35 | -3.85% | 33.69 | 35.04 | 7166 | 2454.65 | 1.59% | 0.00 |
| 2026-03-16 | 34.05 | 35.04 | 0.84 | 2.46% | 33.80 | 35.12 | 9244 | 3187.58 | 2.05% | 0.00 |
| 2026-03-13 | 34.66 | 34.20 | -0.34 | -0.98% | 33.93 | 34.93 | 6360 | 2190.46 | 1.41% | 0.00 |
| 2026-03-12 | 35.47 | 34.54 | -0.98 | -2.76% | 34.40 | 35.86 | 9113 | 3184.10 | 2.02% | 0.00 |
| 2026-03-11 | 35.66 | 35.52 | 0.02 | 0.06% | 35.27 | 36.56 | 11345 | 4067.52 | 2.52% | 0.00 |
| 2026-03-10 | 34.50 | 35.50 | 1.50 | 4.41% | 34.28 | 35.74 | 11775 | 4148.49 | 2.62% | 0.00 |
| 2026-03-09 | 34.17 | 34.00 | -0.66 | -1.90% | 33.07 | 34.35 | 15547 | 5208.53 | 3.45% | 0.00 |
| 2026-03-06 | 34.27 | 34.66 | 0.39 | 1.14% | 34.10 | 34.77 | 6750 | 2328.80 | 1.50% | 0.00 |
| 2026-03-05 | 34.64 | 34.27 | 0.27 | 0.79% | 34.08 | 35.16 | 10141 | 3508.36 | 2.25% | 0.00 |
| 2026-03-04 | 34.01 | 34.00 | -0.67 | -1.93% | 33.80 | 35.01 | 12523 | 4303.75 | 2.78% | 0.00 |
| 2026-03-03 | 36.07 | 34.67 | -1.68 | -4.62% | 34.57 | 36.53 | 19118 | 6801.99 | 4.25% | 0.00 |
| 2026-03-02 | 36.00 | 36.35 | -0.25 | -0.68% | 35.41 | 37.16 | 21705 | 7873.22 | 4.82% | 0.00 |
| 2026-02-27 | 37.31 | 36.60 | -0.60 | -1.61% | 36.35 | 37.39 | 8515 | 3117.83 | 1.89% | 0.00 |
| 2026-02-26 | 37.00 | 37.20 | 0.42 | 1.14% | 36.46 | 37.40 | 12001 | 4443.17 | 2.67% | 0.00 |
| 2026-02-25 | 36.95 | 36.78 | -0.19 | -0.51% | 36.11 | 37.06 | 13651 | 4999.75 | 3.03% | 0.00 |
| 2026-02-24 | 36.99 | 36.97 | 0.47 | 1.29% | 36.20 | 37.40 | 18073 | 6683.73 | 4.01% | 0.00 |
| 2026-02-13 | 35.80 | 36.50 | 0.48 | 1.33% | 35.69 | 37.08 | 11023 | 4036.98 | 2.45% | 3.00 |
| 2026-02-12 | 35.69 | 36.02 | 0.45 | 1.27% | 35.45 | 36.20 | 7444 | 2674.24 | 1.65% | 500.00 |
| 2026-02-11 | 35.73 | 35.57 | -0.24 | -0.67% | 35.50 | 35.85 | 6143 | 2192.50 | 1.36% | 500.00 |
| 2026-02-10 | 36.33 | 35.81 | -0.52 | -1.43% | 35.71 | 36.48 | 8372 | 3017.81 | 1.86% | 500.00 |
| 2026-02-09 | 35.30 | 36.33 | 1.12 | 3.18% | 35.30 | 36.36 | 10082 | 3632.72 | 2.24% | 500.00 |
| 2026-02-06 | 35.39 | 35.21 | -0.25 | -0.71% | 34.83 | 35.63 | 8013 | 2825.62 | 1.78% | 0.00 |
| 2026-02-05 | 35.86 | 35.46 | -0.45 | -1.25% | 35.25 | 35.91 | 8751 | 3110.76 | 1.94% | 500.00 |
| 2026-02-04 | 36.43 | 35.91 | -0.39 | -1.07% | 35.56 | 36.51 | 12042 | 4332.29 | 2.67% | 500.00 |
| 2026-02-03 | 36.63 | 36.30 | 0.30 | 0.83% | 35.91 | 37.00 | 20096 | 7324.46 | 4.46% | 500.00 |
| 2026-02-02 | 37.28 | 36.00 | -1.51 | -4.03% | 35.80 | 37.44 | 13739 | 5029.43 | 3.05% | 0.00 |
| 2026-01-30 | 37.08 | 37.51 | 0.83 | 2.26% | 36.21 | 37.75 | 17353 | 6432.84 | 3.85% | 0.00 |
| 2026-01-29 | 38.00 | 36.68 | -1.32 | -3.47% | 36.41 | 38.00 | 16281 | 6063.22 | 3.62% | 0.00 |
| 2026-01-28 | 37.76 | 38.00 | 0.28 | 0.74% | 37.50 | 38.53 | 19123 | 7268.10 | 4.25% | 500.00 |
| 2026-01-27 | 37.32 | 37.72 | 0.92 | 2.50% | 35.80 | 37.85 | 15687 | 5812.86 | 3.48% | 500.00 |
| 2026-01-26 | 37.10 | 36.80 | -1.04 | -2.75% | 36.58 | 37.84 | 14149 | 5227.94 | 3.14% | 500.00 |
| 2026-01-23 | 37.63 | 37.84 | 0.21 | 0.56% | 37.10 | 37.86 | 14551 | 5455.07 | 3.23% | 500.00 |
| 2026-01-22 | 37.12 | 37.63 | 0.62 | 1.68% | 36.85 | 37.99 | 15426 | 5770.98 | 3.43% | 500.00 |
| 2026-01-21 | 36.06 | 37.01 | 0.61 | 1.68% | 36.06 | 37.13 | 12494 | 4606.07 | 2.78% | 500.00 |
| 2026-01-20 | 36.09 | 36.40 | 0.22 | 0.61% | 35.97 | 37.08 | 11928 | 4356.13 | 2.65% | 500.00 |
| 2026-01-19 | 36.60 | 36.18 | -0.04 | -0.11% | 35.80 | 36.60 | 13416 | 4852.03 | 2.98% | 500.00 |
| 2026-01-16 | 35.77 | 36.22 | 0.62 | 1.74% | 35.53 | 36.63 | 14605 | 5277.85 | 3.24% | 500.00 |
| 2026-01-15 | 35.63 | 35.60 | 0.14 | 0.39% | 35.02 | 35.85 | 8550 | 3028.04 | 1.90% | 505.00 |
| 2026-01-14 | 35.44 | 35.46 | -0.17 | -0.48% | 34.78 | 36.08 | 12377 | 4391.78 | 2.75% | 0.00 |
| 2026-01-13 | 35.74 | 35.63 | -0.22 | -0.61% | 35.51 | 36.09 | 12806 | 4576.95 | 2.84% | 0.00 |
| 2026-01-12 | 34.50 | 35.85 | 1.31 | 3.79% | 34.41 | 36.23 | 23567 | 8401.28 | 5.23% | 0.00 |
| 2026-01-09 | 34.20 | 34.54 | 0.04 | 0.12% | 34.06 | 34.77 | 9074 | 3124.28 | 2.02% | 0.00 |
| 2026-01-08 | 34.09 | 34.50 | 0.51 | 1.50% | 33.88 | 34.72 | 10681 | 3678.80 | 2.37% | 2.68 |
| 2026-01-07 | 34.09 | 33.99 | 0.26 | 0.77% | 33.71 | 34.15 | 10703 | 3634.14 | 2.38% | 0.00 |
| 2026-01-06 | 33.22 | 33.73 | 0.47 | 1.41% | 33.22 | 34.28 | 14226 | 4821.11 | 3.16% | 0.00 |
| 2026-01-05 | 32.64 | 33.26 | 0.65 | 1.99% | 32.61 | 33.45 | 10069 | 3344.22 | 2.24% | 0.00 |
| 2025-12-31 | 32.46 | 32.61 | 0.14 | 0.43% | 31.80 | 32.95 | 7792 | 2520.64 | 1.73% | 0.00 |
| 2025-12-30 | 32.24 | 32.47 | 0.12 | 0.37% | 32.18 | 32.80 | 5310 | 1721.52 | 1.18% | 0.00 |
| 2025-12-29 | 32.41 | 32.35 | -0.07 | -0.22% | 32.23 | 32.74 | 5980 | 1936.26 | 1.33% | 0.00 |
| 2025-12-26 | 32.67 | 32.42 | -0.26 | -0.80% | 32.15 | 32.90 | 8072 | 2622.41 | 1.79% | 0.00 |
| 2025-12-25 | 32.09 | 32.68 | 0.59 | 1.84% | 32.09 | 32.86 | 6183 | 2011.49 | 1.37% | 0.00 |
| 2025-12-24 | 31.39 | 32.09 | 0.70 | 2.23% | 31.28 | 32.20 | 4773 | 1523.86 | 1.06% | 0.00 |
| 2025-12-23 | 31.56 | 31.39 | -0.22 | -0.70% | 31.33 | 31.79 | 4038 | 1272.22 | 0.90% | 0.00 |
| 2025-12-22 | 31.34 | 31.61 | 0.42 | 1.35% | 31.32 | 31.94 | 5184 | 1643.46 | 1.15% | 0.00 |
| 2025-12-19 | 31.30 | 31.19 | 0.03 | 0.10% | 31.18 | 31.64 | 4990 | 1568.01 | 1.11% | 0.00 |
| 2025-12-18 | 30.76 | 31.16 | 0.38 | 1.23% | 30.59 | 31.35 | 5691 | 1771.60 | 1.26% | 0.00 |
| 2025-12-17 | 30.49 | 30.78 | 0.29 | 0.95% | 29.88 | 30.81 | 7541 | 2279.28 | 1.67% | 0.00 |
| 2025-12-16 | 31.29 | 30.49 | -0.79 | -2.53% | 30.23 | 31.43 | 7530 | 2307.59 | 1.67% | 0.00 |
| 2025-12-15 | 31.98 | 31.28 | -0.91 | -2.83% | 31.18 | 31.98 | 6608 | 2080.66 | 1.47% | 0.00 |
| 2025-12-12 | 31.85 | 32.19 | 0.29 | 0.91% | 31.52 | 32.39 | 5382 | 1725.90 | 1.20% | 0.00 |
| 2025-12-11 | 32.74 | 31.90 | -0.69 | -2.12% | 31.90 | 32.86 | 5629 | 1812.86 | 1.25% | 0.00 |
| 2025-12-10 | 32.76 | 32.59 | -0.17 | -0.52% | 32.34 | 32.91 | 5168 | 1684.36 | 1.15% | 0.00 |
| 2025-12-09 | 32.96 | 32.76 | -0.20 | -0.61% | 32.76 | 33.28 | 6545 | 2163.51 | 1.45% | 0.00 |
| 2025-12-08 | 32.56 | 32.96 | 0.40 | 1.23% | 32.56 | 33.21 | 7634 | 2519.70 | 1.70% | 0.00 |
| 2025-12-05 | 32.07 | 32.56 | 0.64 | 2.01% | 31.52 | 32.60 | 6524 | 2098.32 | 1.45% | 0.00 |
| 2025-12-04 | 32.25 | 31.92 | -0.40 | -1.24% | 31.77 | 32.51 | 5163 | 1654.06 | 1.15% | 0.00 |
| 2025-12-03 | 33.18 | 32.32 | -0.76 | -2.30% | 32.26 | 33.18 | 6539 | 2121.99 | 1.45% | 0.00 |
| 2025-12-02 | 33.00 | 33.08 | 0.12 | 0.36% | 32.81 | 33.27 | 7376 | 2433.14 | 1.64% | 0.00 |
| 2025-12-01 | 32.86 | 32.96 | 0.04 | 0.12% | 32.56 | 33.16 | 7481 | 2465.58 | 1.66% | 0.00 |
| 2025-11-28 | 32.29 | 32.92 | 0.63 | 1.95% | 32.16 | 32.97 | 7221 | 2359.93 | 1.60% | 0.00 |
| 2025-11-27 | 31.82 | 32.29 | 0.46 | 1.45% | 31.66 | 32.85 | 8268 | 2685.81 | 1.84% | 0.00 |
| 2025-11-26 | 31.90 | 31.83 | -0.06 | -0.19% | 31.81 | 32.49 | 6077 | 1952.54 | 1.35% | 0.00 |
| 2025-11-25 | 32.26 | 31.89 | 0.16 | 0.50% | 31.78 | 32.42 | 6846 | 2199.72 | 1.52% | 0.00 |
灿瑞科技(688061)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。
