| 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 | 35.47 | 35.10 | 0.32 | 0.92% | 34.73 | 35.96 | 132675 | 46769.30 | 1.80% | 0.00 |
| 2026-03-24 | 35.34 | 34.78 | 0.10 | 0.29% | 33.50 | 35.50 | 138701 | 47639.87 | 1.89% | 0.00 |
| 2026-03-23 | 36.00 | 34.68 | -3.07 | -8.13% | 34.53 | 37.80 | 164317 | 59176.80 | 2.23% | 0.00 |
| 2026-03-20 | 38.52 | 37.75 | -0.55 | -1.44% | 37.24 | 38.95 | 106608 | 40600.29 | 1.45% | 3.00 |
| 2026-03-19 | 37.00 | 38.30 | -0.11 | -0.29% | 36.90 | 39.36 | 142647 | 54420.69 | 1.94% | 6.06 |
| 2026-03-18 | 36.84 | 38.41 | 1.75 | 4.77% | 36.52 | 38.50 | 135642 | 51024.79 | 1.85% | 0.00 |
| 2026-03-17 | 38.80 | 36.66 | -1.61 | -4.21% | 36.66 | 38.95 | 112564 | 42143.62 | 1.53% | 2.00 |
| 2026-03-16 | 38.60 | 38.27 | -0.49 | -1.26% | 36.80 | 38.67 | 146492 | 55179.27 | 2.00% | 0.00 |
| 2026-03-13 | 41.00 | 38.76 | -2.96 | -7.09% | 38.76 | 41.45 | 178449 | 71288.90 | 2.43% | 11.50 |
| 2026-03-12 | 41.08 | 41.72 | 0.44 | 1.07% | 39.80 | 41.75 | 162674 | 66175.55 | 2.22% | 10.00 |
| 2026-03-11 | 43.38 | 41.28 | -1.57 | -3.66% | 41.10 | 43.40 | 173142 | 72346.32 | 2.36% | 0.00 |
| 2026-03-10 | 41.98 | 42.85 | 1.50 | 3.63% | 41.64 | 43.43 | 140599 | 59977.91 | 1.92% | 20.00 |
| 2026-03-09 | 41.50 | 41.35 | -2.07 | -4.77% | 40.01 | 42.56 | 171538 | 70274.07 | 2.34% | 0.00 |
| 2026-03-06 | 43.01 | 43.42 | -0.56 | -1.27% | 43.00 | 44.99 | 178480 | 78997.80 | 2.43% | 2.00 |
| 2026-03-05 | 44.55 | 43.98 | 0.42 | 0.96% | 42.51 | 44.80 | 194169 | 84599.95 | 2.65% | 0.00 |
| 2026-03-04 | 40.50 | 43.56 | 1.13 | 2.66% | 40.36 | 44.09 | 195991 | 84327.00 | 2.67% | 0.00 |
| 2026-03-03 | 45.87 | 42.43 | -4.05 | -8.71% | 42.43 | 45.88 | 279702 | 122274.93 | 3.81% | 0.00 |
| 2026-03-02 | 43.27 | 46.48 | 2.97 | 6.83% | 42.94 | 47.00 | 312023 | 142648.84 | 4.25% | 0.00 |
| 2026-02-27 | 41.61 | 43.51 | 1.48 | 3.52% | 41.38 | 45.29 | 288129 | 125446.27 | 3.93% | 2.00 |
| 2026-02-26 | 39.30 | 42.03 | 2.34 | 5.90% | 39.21 | 42.40 | 314258 | 130351.80 | 4.28% | 0.00 |
| 2026-02-25 | 38.35 | 39.69 | 1.85 | 4.89% | 38.10 | 40.18 | 227225 | 89362.42 | 3.10% | 0.00 |
| 2026-02-24 | 38.56 | 37.84 | -0.43 | -1.12% | 37.33 | 38.76 | 119971 | 45712.86 | 1.64% | 100.00 |
| 2026-02-13 | 38.00 | 38.27 | -0.06 | -0.16% | 38.00 | 39.28 | 136907 | 52899.16 | 1.87% | 3.00 |
| 2026-02-12 | 38.41 | 38.33 | -0.37 | -0.96% | 38.30 | 39.16 | 132254 | 51133.10 | 1.80% | 2.00 |
| 2026-02-11 | 39.46 | 38.70 | -0.69 | -1.75% | 38.68 | 40.29 | 157022 | 61891.46 | 2.14% | 0.00 |
| 2026-02-10 | 40.15 | 39.39 | -0.90 | -2.23% | 38.50 | 40.17 | 142236 | 55831.81 | 1.94% | 0.00 |
| 2026-02-09 | 39.95 | 40.29 | 1.57 | 4.05% | 38.81 | 40.42 | 180641 | 71956.64 | 2.46% | 2.00 |
| 2026-02-06 | 38.60 | 38.72 | -0.89 | -2.25% | 38.11 | 40.10 | 179615 | 69988.48 | 2.45% | 5.00 |
| 2026-02-05 | 38.95 | 39.61 | 0.21 | 0.53% | 38.77 | 40.30 | 169306 | 67310.48 | 2.31% | 0.00 |
| 2026-02-04 | 41.46 | 39.40 | -2.64 | -6.28% | 39.01 | 41.58 | 244842 | 97993.68 | 3.34% | 2.00 |
| 2026-02-03 | 40.45 | 42.08 | 1.63 | 4.03% | 39.85 | 42.65 | 242609 | 100531.02 | 3.31% | 7.00 |
| 2026-02-02 | 41.00 | 40.45 | 0.02 | 0.05% | 40.35 | 42.25 | 192165 | 79139.29 | 2.62% | 0.00 |
| 2026-01-30 | 40.10 | 40.43 | -0.51 | -1.25% | 39.12 | 41.38 | 228662 | 91709.89 | 3.12% | 12.44 |
| 2026-01-29 | 42.41 | 40.94 | -1.52 | -3.58% | 40.91 | 43.13 | 252083 | 105888.39 | 3.44% | 13.00 |
| 2026-01-28 | 44.20 | 42.46 | -1.19 | -2.73% | 41.51 | 44.22 | 236128 | 100374.30 | 3.22% | 4.00 |
| 2026-01-27 | 43.00 | 43.65 | -0.56 | -1.27% | 42.67 | 45.25 | 247220 | 108420.79 | 3.37% | 81.18 |
| 2026-01-26 | 48.80 | 44.21 | -4.68 | -9.57% | 44.18 | 48.80 | 401134 | 185234.72 | 5.47% | 15.99 |
| 2026-01-23 | 45.65 | 48.89 | 4.32 | 9.69% | 44.69 | 50.00 | 516242 | 246207.41 | 7.04% | 50.00 |
| 2026-01-22 | 41.87 | 44.57 | 2.67 | 6.37% | 41.86 | 44.95 | 366580 | 160690.88 | 5.00% | 33.66 |
| 2026-01-21 | 42.88 | 41.90 | -0.84 | -1.97% | 41.80 | 43.70 | 254354 | 108243.13 | 3.47% | 0.00 |
| 2026-01-20 | 46.00 | 42.74 | -3.26 | -7.09% | 41.77 | 46.80 | 384458 | 167995.16 | 5.24% | 2.00 |
| 2026-01-19 | 42.93 | 46.00 | 2.45 | 5.63% | 42.88 | 47.14 | 430387 | 196160.53 | 5.87% | 29.95 |
| 2026-01-16 | 44.39 | 43.55 | 0.13 | 0.30% | 43.42 | 45.27 | 338205 | 149865.70 | 4.61% | 0.00 |
| 2026-01-15 | 44.38 | 43.42 | -3.21 | -6.88% | 42.54 | 45.88 | 466641 | 203625.95 | 6.36% | 23.00 |
| 2026-01-14 | 49.01 | 46.63 | -2.15 | -4.41% | 45.70 | 50.48 | 615032 | 296665.44 | 8.39% | 74.58 |
| 2026-01-13 | 54.02 | 48.78 | -5.61 | -10.31% | 45.85 | 54.18 | 651754 | 320965.81 | 8.89% | 15.00 |
| 2026-01-12 | 48.19 | 54.39 | 7.58 | 16.19% | 45.60 | 56.17 | 653859 | 338685.66 | 8.92% | 21.57 |
| 2026-01-09 | 47.78 | 46.81 | 0.50 | 1.08% | 45.50 | 49.38 | 644295 | 305887.03 | 8.79% | 77.40 |
| 2026-01-08 | 42.36 | 46.31 | 3.18 | 7.37% | 41.80 | 47.01 | 671500 | 300296.78 | 9.16% | 34.24 |
| 2026-01-07 | 40.00 | 43.13 | 1.46 | 3.50% | 39.00 | 44.45 | 622255 | 259794.53 | 8.49% | 5062.64 |
| 2026-01-06 | 40.53 | 41.67 | 0.12 | 0.29% | 38.50 | 42.44 | 611877 | 245613.91 | 8.35% | 22.31 |
| 2026-01-05 | 41.05 | 41.55 | 2.81 | 7.25% | 39.53 | 43.99 | 678285 | 286147.31 | 9.27% | 0.00 |
| 2025-12-31 | 37.60 | 38.74 | 1.22 | 3.25% | 37.18 | 39.42 | 531417 | 204384.25 | 7.27% | 7.00 |
| 2025-12-30 | 39.88 | 37.52 | -2.67 | -6.64% | 37.50 | 41.15 | 575123 | 222547.44 | 7.86% | 0.00 |
| 2025-12-29 | 37.98 | 40.19 | 2.31 | 6.10% | 37.98 | 43.18 | 643829 | 265302.78 | 8.80% | 0.00 |
| 2025-12-26 | 38.00 | 37.88 | -0.70 | -1.81% | 37.10 | 40.77 | 648710 | 250608.53 | 8.87% | 43.87 |
| 2025-12-25 | 35.50 | 38.58 | 2.48 | 6.87% | 35.39 | 39.10 | 670016 | 253714.77 | 9.16% | 42.00 |
| 2025-12-24 | 32.41 | 36.10 | 3.13 | 9.49% | 32.41 | 36.46 | 655668 | 229015.17 | 8.96% | 72.20 |
| 2025-12-23 | 34.80 | 32.97 | -1.89 | -5.42% | 32.00 | 35.60 | 674558 | 226458.78 | 9.22% | 0.00 |
| 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 |
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。
