| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 36.38 | 34.86 | -1.40 | -3.86% | 34.75 | 36.95 | 453839 | 161882.27 | 6.20% | 72.07 |
| 2025-12-19 | 36.28 | 36.26 | 0.48 | 1.34% | 34.54 | 37.63 | 532636 | 190618.33 | 7.28% | 0.00 |
| 2025-12-18 | 34.80 | 35.78 | -0.37 | -1.02% | 34.80 | 38.56 | 548993 | 202571.11 | 7.51% | 5.00 |
| 2025-12-17 | 37.02 | 36.15 | -2.38 | -6.18% | 34.37 | 37.64 | 527707 | 189244.50 | 7.21% | 24.00 |
| 2025-12-16 | 35.30 | 38.53 | 1.63 | 4.42% | 33.57 | 39.58 | 643900 | 234768.33 | 8.80% | 17.92 |
| 2025-12-15 | 34.40 | 36.90 | 2.45 | 7.11% | 34.03 | 38.75 | 669764 | 246052.66 | 9.16% | 12.00 |
| 2025-12-12 | 28.70 | 34.45 | 5.15 | 17.58% | 28.50 | 34.80 | 712227 | 222666.72 | 9.74% | 24.97 |
| 2025-12-11 | 27.51 | 29.30 | 1.98 | 7.25% | 26.94 | 29.68 | 564364 | 159871.97 | 7.72% | 22.00 |
| 2025-12-10 | 26.23 | 27.32 | 1.09 | 4.16% | 25.88 | 27.97 | 435447 | 117755.81 | 5.95% | 0.00 |
| 2025-12-09 | 26.00 | 26.23 | 0.13 | 0.50% | 25.87 | 26.95 | 331069 | 87256.82 | 4.53% | 41.00 |
| 2025-12-08 | 26.76 | 26.10 | 0.35 | 1.36% | 26.05 | 27.83 | 560363 | 150448.61 | 7.66% | 0.00 |
| 2025-12-05 | 22.63 | 25.75 | 3.15 | 13.94% | 22.62 | 26.47 | 526786 | 132406.97 | 7.20% | 103.00 |
| 2025-12-04 | 22.29 | 22.60 | 0.09 | 0.40% | 22.25 | 23.15 | 230272 | 52355.39 | 3.15% | 0.00 |
| 2025-12-03 | 24.01 | 22.51 | -1.87 | -7.67% | 21.50 | 24.50 | 408067 | 95250.82 | 5.58% | 0.00 |
| 2025-12-02 | 23.38 | 24.38 | 0.88 | 3.74% | 23.14 | 25.05 | 326768 | 78954.68 | 4.47% | 21.00 |
| 2025-12-01 | 24.30 | 23.50 | -0.85 | -3.49% | 23.38 | 24.98 | 378214 | 91056.34 | 5.17% | 0.00 |
| 2025-11-28 | 24.95 | 24.35 | -0.95 | -3.75% | 24.11 | 26.33 | 418478 | 105136.38 | 5.72% | 54.35 |
| 2025-11-27 | 24.50 | 25.30 | 0.13 | 0.52% | 24.48 | 25.99 | 414366 | 104755.85 | 5.66% | 65.00 |
| 2025-11-26 | 25.44 | 25.17 | 0.56 | 2.28% | 23.50 | 25.60 | 432047 | 106096.34 | 5.91% | 0.00 |
| 2025-11-25 | 24.50 | 24.61 | -0.38 | -1.52% | 23.85 | 26.00 | 499446 | 124021.36 | 6.83% | 1.00 |
| 2025-11-24 | 22.11 | 24.99 | 3.09 | 14.11% | 22.11 | 25.29 | 447791 | 106864.43 | 6.12% | 0.00 |
| 2025-11-21 | 21.88 | 21.90 | -0.27 | -1.22% | 21.23 | 22.50 | 238662 | 52092.04 | 3.26% | 0.00 |
| 2025-11-20 | 20.68 | 22.17 | 1.72 | 8.41% | 20.20 | 22.80 | 298277 | 64411.94 | 4.08% | 0.00 |
| 2025-11-19 | 20.97 | 20.45 | -0.58 | -2.76% | 20.20 | 21.23 | 125683 | 25833.13 | 1.72% | 0.00 |
| 2025-11-18 | 21.38 | 21.03 | -0.43 | -2.00% | 20.50 | 21.46 | 171380 | 35888.97 | 2.34% | 0.00 |
| 2025-11-17 | 20.85 | 21.46 | 0.25 | 1.18% | 20.66 | 22.09 | 231373 | 49470.38 | 3.16% | 30.00 |
| 2025-11-14 | 20.88 | 21.21 | 0.12 | 0.57% | 20.44 | 21.73 | 243281 | 51565.34 | 3.33% | 0.00 |
| 2025-11-13 | 19.92 | 21.09 | 1.24 | 6.25% | 19.87 | 21.98 | 320884 | 67952.34 | 4.39% | 8.00 |
| 2025-11-12 | 19.90 | 19.85 | -0.33 | -1.64% | 19.02 | 20.13 | 183070 | 35800.46 | 2.50% | 0.00 |
| 2025-11-11 | 21.30 | 20.18 | -0.22 | -1.08% | 20.01 | 21.74 | 262433 | 54566.34 | 3.59% | 0.00 |
| 2025-11-10 | 20.57 | 20.40 | 1.00 | 5.15% | 20.15 | 21.91 | 300840 | 62857.12 | 4.11% | 0.00 |
| 2025-11-07 | 19.16 | 19.40 | 0.17 | 0.88% | 18.84 | 19.90 | 141371 | 27406.31 | 1.93% | 3.00 |
| 2025-11-06 | 18.89 | 19.23 | 0.33 | 1.75% | 18.80 | 19.40 | 119479 | 22916.84 | 1.63% | 0.00 |
| 2025-11-05 | 18.88 | 18.90 | -0.25 | -1.31% | 18.68 | 19.18 | 100456 | 19013.74 | 1.37% | 0.00 |
| 2025-11-04 | 19.47 | 19.15 | -0.48 | -2.45% | 18.90 | 19.58 | 123967 | 23720.95 | 1.69% | 0.00 |
| 2025-11-03 | 19.18 | 19.63 | 0.23 | 1.19% | 18.85 | 19.97 | 182371 | 35330.99 | 2.49% | 0.00 |
| 2025-10-31 | 19.98 | 19.40 | -0.62 | -3.10% | 19.32 | 20.58 | 219466 | 43456.75 | 3.00% | 0.00 |
| 2025-10-30 | 20.07 | 20.02 | -0.26 | -1.28% | 19.68 | 20.28 | 192626 | 38497.31 | 2.63% | 0.00 |
| 2025-10-29 | 19.32 | 20.28 | 0.75 | 3.84% | 19.18 | 20.67 | 231472 | 46459.71 | 3.16% | 0.00 |
| 2025-10-28 | 18.95 | 19.53 | 0.32 | 1.67% | 18.95 | 20.08 | 252035 | 49465.03 | 3.45% | 0.00 |
| 2025-10-27 | 18.56 | 19.21 | 0.83 | 4.52% | 18.30 | 19.68 | 260569 | 49820.45 | 3.56% | 0.00 |
| 2025-10-24 | 18.00 | 18.38 | 1.06 | 6.12% | 18.00 | 19.02 | 260039 | 48177.16 | 3.56% | 0.00 |
| 2025-10-23 | 17.50 | 17.32 | -0.14 | -0.80% | 16.53 | 17.60 | 141852 | 24029.41 | 1.94% | 20.00 |
| 2025-10-22 | 17.55 | 17.46 | -0.48 | -2.68% | 17.38 | 17.83 | 151211 | 26564.49 | 2.07% | 0.00 |
| 2025-10-21 | 17.30 | 17.94 | 0.98 | 5.78% | 17.00 | 18.50 | 275341 | 49503.12 | 3.76% | 0.00 |
| 2025-10-20 | 16.33 | 16.96 | 0.80 | 4.95% | 16.33 | 17.42 | 157466 | 26772.02 | 2.15% | 0.00 |
| 2025-10-17 | 17.10 | 16.16 | -0.83 | -4.89% | 16.10 | 17.30 | 148863 | 24694.61 | 2.04% | 0.00 |
| 2025-10-16 | 17.35 | 16.99 | -0.49 | -2.80% | 16.84 | 17.47 | 104667 | 17836.17 | 1.43% | 0.00 |
| 2025-10-15 | 17.10 | 17.48 | 0.42 | 2.46% | 16.70 | 17.50 | 104000 | 17872.11 | 1.42% | 0.00 |
| 2025-10-14 | 17.86 | 17.06 | -0.45 | -2.57% | 17.02 | 17.86 | 133405 | 23272.39 | 1.82% | 0.00 |
| 2025-10-13 | 16.52 | 17.51 | 0.36 | 2.10% | 16.46 | 17.56 | 153234 | 26480.42 | 2.09% | 0.00 |
| 2025-10-10 | 18.00 | 17.15 | -1.10 | -6.03% | 17.08 | 18.15 | 178309 | 31131.82 | 2.44% | 0.00 |
| 2025-10-09 | 17.60 | 18.25 | 0.71 | 4.05% | 17.60 | 18.88 | 217327 | 39546.23 | 2.97% | 0.00 |
| 2025-09-30 | 17.46 | 17.54 | 0.08 | 0.46% | 17.27 | 17.72 | 132127 | 23074.13 | 1.81% | 21.00 |
| 2025-09-29 | 17.11 | 17.46 | 0.58 | 3.44% | 16.86 | 17.58 | 173752 | 29938.73 | 2.38% | 0.00 |
| 2025-09-26 | 16.80 | 16.88 | 0.09 | 0.54% | 16.67 | 17.26 | 131008 | 22235.56 | 1.79% | 0.00 |
| 2025-09-25 | 16.89 | 16.79 | 0.11 | 0.66% | 16.52 | 16.95 | 107110 | 17913.72 | 1.46% | 5.00 |
| 2025-09-24 | 16.08 | 16.68 | 0.45 | 2.77% | 15.93 | 16.79 | 136270 | 22404.32 | 1.86% | 0.00 |
| 2025-09-23 | 16.56 | 16.23 | -0.33 | -1.99% | 15.82 | 16.64 | 132045 | 21263.20 | 1.81% | 0.00 |
| 2025-09-22 | 15.80 | 16.56 | 0.76 | 4.81% | 15.80 | 16.72 | 158155 | 25844.18 | 2.16% | 20.00 |
| 2025-09-19 | 15.92 | 15.80 | -0.19 | -1.19% | 15.75 | 16.21 | 100569 | 16061.22 | 1.37% | 0.00 |
| 2025-09-18 | 15.82 | 15.99 | 0.05 | 0.31% | 15.72 | 16.53 | 133914 | 21535.58 | 1.83% | 0.00 |
| 2025-09-17 | 15.75 | 15.94 | 0.09 | 0.57% | 15.61 | 16.02 | 70303 | 11167.30 | 0.96% | 0.00 |
| 2025-09-16 | 15.92 | 15.85 | 0.15 | 0.96% | 15.55 | 16.03 | 88220 | 13911.23 | 1.21% | 0.00 |
| 2025-09-15 | 16.30 | 15.70 | -0.55 | -3.38% | 15.60 | 16.40 | 108432 | 17200.67 | 1.48% | 0.00 |
| 2025-09-12 | 16.00 | 16.25 | 0.27 | 1.69% | 15.87 | 16.37 | 109993 | 17784.32 | 1.50% | 0.00 |
| 2025-09-11 | 15.53 | 15.98 | 0.45 | 2.90% | 15.31 | 16.02 | 100831 | 15947.68 | 1.38% | 28.88 |
| 2025-09-10 | 15.60 | 15.53 | -0.01 | -0.06% | 15.39 | 15.88 | 63727 | 9947.22 | 0.87% | 0.00 |
| 2025-09-09 | 16.05 | 15.54 | -0.51 | -3.18% | 15.40 | 16.12 | 89597 | 14056.99 | 1.22% | 0.00 |
| 2025-09-08 | 15.51 | 16.05 | 0.72 | 4.70% | 15.45 | 16.08 | 124553 | 19689.12 | 1.70% | 0.00 |
| 2025-09-05 | 15.01 | 15.33 | 0.41 | 2.75% | 14.90 | 15.34 | 89568 | 13568.36 | 1.22% | 0.00 |
| 2025-09-04 | 15.85 | 14.92 | -0.82 | -5.21% | 14.60 | 16.01 | 166094 | 25376.96 | 2.27% | 0.00 |
| 2025-09-03 | 16.15 | 15.74 | -0.32 | -1.99% | 15.66 | 16.41 | 116008 | 18533.30 | 1.59% | 0.00 |
| 2025-09-02 | 17.33 | 16.06 | -1.23 | -7.11% | 15.90 | 17.38 | 199050 | 32694.53 | 2.72% | 0.00 |
| 2025-09-01 | 17.25 | 17.29 | -0.02 | -0.12% | 16.90 | 17.53 | 119092 | 20463.01 | 1.63% | 30.00 |
| 2025-08-29 | 17.33 | 17.31 | -0.01 | -0.06% | 17.13 | 17.66 | 132270 | 22921.84 | 1.81% | 0.00 |
| 2025-08-28 | 17.75 | 17.32 | 0.04 | 0.23% | 16.80 | 17.83 | 207935 | 35824.25 | 2.84% | 80.00 |
| 2025-08-27 | 16.90 | 17.28 | 0.52 | 3.10% | 16.80 | 18.11 | 260677 | 45336.27 | 3.56% | 0.00 |
| 2025-08-26 | 16.88 | 16.76 | 0.08 | 0.48% | 16.43 | 17.20 | 187391 | 31433.00 | 2.56% | 0.00 |
| 2025-08-25 | 16.00 | 16.68 | 0.69 | 4.32% | 15.91 | 16.80 | 226391 | 37003.43 | 3.10% | 0.00 |
斯瑞新材(688102)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。
