| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 62.20 | 61.68 | -1.25 | -1.99% | 60.75 | 62.79 | 35096 | 21553.21 | 1.45% | 0.00 |
| 2026-02-03 | 62.88 | 62.93 | 1.34 | 2.18% | 61.34 | 63.31 | 36539 | 22802.57 | 1.51% | 0.00 |
| 2026-02-02 | 66.01 | 61.59 | -5.20 | -7.79% | 61.59 | 66.20 | 66299 | 41774.61 | 2.75% | 0.00 |
| 2026-01-30 | 64.70 | 66.79 | 1.69 | 2.60% | 63.25 | 67.70 | 64237 | 42173.18 | 2.66% | 0.00 |
| 2026-01-29 | 71.20 | 65.10 | -5.70 | -8.05% | 65.00 | 72.22 | 83175 | 56139.89 | 3.44% | 0.00 |
| 2026-01-28 | 70.50 | 70.80 | 0.66 | 0.94% | 69.87 | 71.89 | 52326 | 36875.16 | 2.17% | 0.00 |
| 2026-01-27 | 67.01 | 70.14 | 2.64 | 3.91% | 65.53 | 70.43 | 62920 | 43001.16 | 2.61% | 0.00 |
| 2026-01-26 | 69.08 | 67.50 | -1.24 | -1.80% | 66.68 | 69.95 | 53180 | 35972.79 | 2.20% | 0.00 |
| 2026-01-23 | 69.05 | 68.74 | -1.09 | -1.56% | 67.88 | 69.79 | 47097 | 32298.36 | 1.95% | 0.00 |
| 2026-01-22 | 73.51 | 69.83 | -2.17 | -3.01% | 69.30 | 73.97 | 66702 | 46984.85 | 2.76% | 0.00 |
| 2026-01-21 | 68.30 | 72.00 | 3.03 | 4.39% | 68.30 | 72.90 | 81808 | 58530.74 | 3.39% | 0.00 |
| 2026-01-20 | 67.98 | 68.97 | 0.74 | 1.08% | 67.08 | 70.44 | 71485 | 49085.09 | 2.96% | 0.00 |
| 2026-01-19 | 68.61 | 68.23 | 0.48 | 0.71% | 68.05 | 71.29 | 71602 | 49593.94 | 2.97% | 0.00 |
| 2026-01-16 | 65.61 | 67.75 | 3.10 | 4.80% | 64.83 | 68.26 | 84945 | 56533.61 | 3.52% | 5.00 |
| 2026-01-15 | 60.43 | 64.65 | 4.08 | 6.74% | 60.02 | 65.33 | 83887 | 52907.30 | 3.47% | 0.00 |
| 2026-01-14 | 60.89 | 60.57 | -0.29 | -0.48% | 59.78 | 62.20 | 45752 | 27909.31 | 1.89% | 0.00 |
| 2026-01-13 | 62.62 | 60.86 | -2.25 | -3.57% | 60.56 | 63.44 | 47394 | 29227.15 | 1.96% | 0.00 |
| 2026-01-12 | 64.06 | 63.11 | -0.94 | -1.47% | 62.25 | 64.41 | 49842 | 31341.71 | 2.06% | 0.00 |
| 2026-01-09 | 62.72 | 64.05 | 0.82 | 1.30% | 62.18 | 64.17 | 46106 | 29225.60 | 1.91% | 2.00 |
| 2026-01-08 | 63.80 | 63.23 | -2.47 | -3.76% | 62.72 | 64.90 | 61238 | 38962.83 | 2.54% | 5.00 |
| 2026-01-07 | 64.50 | 65.70 | 1.30 | 2.02% | 64.50 | 66.69 | 93918 | 61442.65 | 3.89% | 2.00 |
| 2026-01-06 | 64.58 | 64.40 | 0.68 | 1.07% | 63.61 | 65.28 | 68788 | 44217.55 | 2.85% | 2.00 |
| 2026-01-05 | 62.40 | 63.72 | 1.63 | 2.63% | 62.40 | 64.19 | 44514 | 28284.31 | 1.84% | 0.00 |
| 2025-12-31 | 63.60 | 62.09 | -0.93 | -1.48% | 62.09 | 64.10 | 31684 | 19913.79 | 1.31% | 0.00 |
| 2025-12-30 | 63.25 | 63.02 | -0.73 | -1.15% | 63.02 | 64.65 | 31580 | 20068.30 | 1.31% | 0.00 |
| 2025-12-29 | 64.09 | 63.75 | 0.06 | 0.09% | 63.12 | 64.99 | 43501 | 27834.83 | 1.80% | 0.00 |
| 2025-12-26 | 64.65 | 63.69 | -0.97 | -1.50% | 63.14 | 65.04 | 44379 | 28349.35 | 1.84% | 0.00 |
| 2025-12-25 | 65.53 | 64.66 | -1.82 | -2.74% | 64.30 | 66.38 | 47481 | 30867.10 | 1.97% | 0.00 |
| 2025-12-24 | 62.95 | 66.48 | 4.58 | 7.40% | 62.21 | 66.95 | 109566 | 70536.45 | 4.54% | 0.00 |
| 2025-12-23 | 58.95 | 61.90 | 2.92 | 4.95% | 58.95 | 62.51 | 83495 | 51227.36 | 3.46% | 0.00 |
| 2025-12-22 | 57.00 | 58.98 | 2.19 | 3.86% | 57.00 | 59.43 | 39459 | 23152.08 | 1.63% | 0.00 |
| 2025-12-19 | 57.89 | 56.79 | -0.52 | -0.91% | 56.65 | 58.14 | 29220 | 16688.45 | 1.21% | 0.00 |
| 2025-12-18 | 59.17 | 57.31 | -1.71 | -2.90% | 57.22 | 59.18 | 25578 | 14813.83 | 1.06% | 0.00 |
| 2025-12-17 | 56.39 | 59.02 | 2.41 | 4.26% | 56.09 | 59.24 | 41315 | 23958.90 | 1.71% | 0.00 |
| 2025-12-16 | 58.00 | 56.61 | -1.43 | -2.46% | 55.70 | 58.18 | 28908 | 16327.91 | 1.20% | 0.00 |
| 2025-12-15 | 58.02 | 58.04 | -0.52 | -0.89% | 57.25 | 58.55 | 22996 | 13326.09 | 0.95% | 0.00 |
| 2025-12-12 | 57.58 | 58.56 | 0.72 | 1.24% | 56.61 | 59.20 | 32365 | 18702.05 | 1.34% | 0.00 |
| 2025-12-11 | 58.88 | 57.84 | -0.68 | -1.16% | 57.66 | 59.38 | 24374 | 14279.83 | 1.01% | 0.00 |
| 2025-12-10 | 58.84 | 58.52 | -0.31 | -0.53% | 57.78 | 59.04 | 25382 | 14771.90 | 1.05% | 0.00 |
| 2025-12-09 | 58.80 | 58.83 | 0.09 | 0.15% | 58.48 | 59.80 | 32525 | 19226.61 | 1.35% | 0.00 |
| 2025-12-08 | 57.60 | 58.74 | 1.42 | 2.48% | 57.10 | 59.48 | 39247 | 23009.45 | 1.63% | 0.00 |
| 2025-12-05 | 56.80 | 57.32 | 0.67 | 1.18% | 55.81 | 57.88 | 28486 | 16245.36 | 1.18% | 0.00 |
| 2025-12-04 | 56.61 | 56.65 | 0.09 | 0.16% | 55.53 | 57.12 | 16145 | 9098.54 | 0.67% | 0.00 |
| 2025-12-03 | 56.30 | 56.56 | 0.35 | 0.62% | 56.10 | 57.46 | 20606 | 11700.39 | 0.85% | 0.00 |
| 2025-12-02 | 56.98 | 56.21 | -0.62 | -1.09% | 56.09 | 56.99 | 15504 | 8748.54 | 0.64% | 0.00 |
| 2025-12-01 | 56.40 | 56.83 | 0.83 | 1.48% | 55.61 | 57.10 | 29554 | 16740.55 | 1.22% | 0.00 |
| 2025-11-28 | 55.10 | 56.00 | 0.60 | 1.08% | 54.71 | 56.45 | 23596 | 13118.83 | 0.98% | 0.00 |
| 2025-11-27 | 55.39 | 55.40 | -0.40 | -0.72% | 55.16 | 57.49 | 26035 | 14690.79 | 1.08% | 0.00 |
| 2025-11-26 | 55.50 | 55.80 | -0.07 | -0.13% | 55.05 | 57.08 | 26505 | 14825.92 | 1.10% | 0.00 |
| 2025-11-25 | 54.99 | 55.87 | 1.60 | 2.95% | 54.80 | 57.09 | 39928 | 22344.79 | 1.65% | 0.00 |
| 2025-11-24 | 53.15 | 54.27 | 1.41 | 2.67% | 52.80 | 54.75 | 27112 | 14598.05 | 1.12% | 0.00 |
| 2025-11-21 | 54.05 | 52.86 | -2.54 | -4.58% | 52.75 | 54.48 | 36757 | 19681.58 | 1.52% | 0.00 |
| 2025-11-20 | 55.00 | 55.40 | 1.11 | 2.04% | 54.60 | 56.18 | 42174 | 23340.42 | 1.75% | 0.00 |
| 2025-11-19 | 55.22 | 54.29 | -0.93 | -1.68% | 53.83 | 55.45 | 28644 | 15602.50 | 1.19% | 0.00 |
| 2025-11-18 | 55.40 | 55.22 | -0.25 | -0.45% | 54.95 | 56.29 | 25798 | 14304.78 | 1.07% | 0.00 |
| 2025-11-17 | 56.99 | 55.47 | -1.04 | -1.84% | 55.10 | 57.28 | 31953 | 17893.67 | 1.32% | 0.00 |
| 2025-11-14 | 57.89 | 56.51 | -2.48 | -4.20% | 56.39 | 57.89 | 48336 | 27538.02 | 2.00% | 0.00 |
| 2025-11-13 | 58.90 | 58.99 | 0.01 | 0.02% | 58.61 | 60.36 | 48600 | 28929.30 | 2.01% | 0.00 |
| 2025-11-12 | 58.02 | 58.98 | 0.04 | 0.07% | 56.37 | 59.79 | 61858 | 35843.78 | 2.56% | 0.00 |
| 2025-11-11 | 61.30 | 58.94 | -1.89 | -3.11% | 58.36 | 62.48 | 67914 | 41028.85 | 2.81% | 0.00 |
| 2025-11-10 | 61.20 | 60.83 | 0.14 | 0.23% | 59.59 | 62.44 | 59468 | 36098.98 | 2.46% | 0.00 |
| 2025-11-07 | 60.14 | 60.69 | -0.62 | -1.01% | 59.26 | 61.89 | 50847 | 30816.50 | 2.11% | 0.00 |
| 2025-11-06 | 60.37 | 61.31 | 2.93 | 5.02% | 59.08 | 62.29 | 69152 | 42002.79 | 2.86% | 0.00 |
| 2025-11-05 | 58.88 | 58.38 | -1.33 | -2.23% | 57.21 | 59.16 | 49305 | 28729.77 | 2.04% | 0.00 |
| 2025-11-04 | 61.35 | 59.71 | -1.70 | -2.77% | 59.41 | 61.69 | 42260 | 25413.27 | 1.75% | 0.00 |
| 2025-11-03 | 63.53 | 61.41 | -2.19 | -3.44% | 59.60 | 63.54 | 69964 | 42476.73 | 2.90% | 0.00 |
| 2025-10-31 | 65.00 | 63.60 | -2.07 | -3.15% | 62.70 | 66.38 | 75611 | 48606.20 | 3.13% | 0.00 |
| 2025-10-30 | 64.10 | 65.67 | 0.47 | 0.72% | 63.66 | 68.43 | 87702 | 57853.11 | 3.63% | 0.00 |
| 2025-10-29 | 65.90 | 65.20 | -0.25 | -0.38% | 64.12 | 67.35 | 69656 | 45594.02 | 2.88% | 0.00 |
| 2025-10-28 | 63.61 | 65.45 | 1.82 | 2.86% | 63.31 | 66.35 | 78251 | 50703.25 | 3.24% | 0.00 |
| 2025-10-27 | 59.90 | 63.63 | 5.93 | 10.28% | 59.88 | 66.56 | 128994 | 82465.18 | 5.34% | 5.00 |
| 2025-10-24 | 55.73 | 57.70 | 2.90 | 5.29% | 55.73 | 58.21 | 40323 | 23159.11 | 1.67% | 0.00 |
| 2025-10-23 | 55.52 | 54.80 | -0.94 | -1.69% | 53.56 | 55.52 | 26675 | 14504.02 | 1.10% | 0.00 |
| 2025-10-22 | 56.05 | 55.74 | -0.50 | -0.89% | 55.25 | 56.78 | 23262 | 13012.45 | 0.96% | 0.00 |
| 2025-10-21 | 55.50 | 56.24 | 0.73 | 1.32% | 55.50 | 57.55 | 37394 | 21193.04 | 1.55% | 0.00 |
| 2025-10-20 | 54.57 | 55.51 | 1.95 | 3.64% | 54.52 | 57.19 | 51431 | 28675.38 | 2.13% | 0.00 |
| 2025-10-17 | 56.30 | 53.56 | -3.19 | -5.62% | 53.11 | 56.79 | 51587 | 28148.48 | 2.14% | 0.00 |
| 2025-10-16 | 56.90 | 56.75 | -0.15 | -0.26% | 56.32 | 59.66 | 57101 | 33121.36 | 2.36% | 0.00 |
| 2025-10-15 | 56.63 | 56.90 | 0.56 | 0.99% | 55.21 | 57.01 | 47512 | 26670.80 | 1.97% | 0.00 |
| 2025-10-14 | 61.62 | 56.34 | -4.17 | -6.89% | 56.00 | 62.10 | 83998 | 49151.61 | 3.48% | 0.00 |
联瑞新材(688300)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。
