| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 60.50 | 60.51 | -2.89 | -4.56% | 59.20 | 61.56 | 75147 | 45363.50 | 3.11% | 0.00 |
| 2025-10-10 | 61.98 | 63.40 | 0.80 | 1.28% | 60.22 | 63.93 | 66915 | 41806.21 | 2.77% | 0.00 |
| 2025-10-09 | 62.94 | 62.60 | 0.50 | 0.81% | 62.22 | 66.23 | 88866 | 57117.00 | 3.68% | 0.00 |
| 2025-09-30 | 60.77 | 62.10 | 2.09 | 3.48% | 60.77 | 64.05 | 77860 | 48758.73 | 3.22% | 0.00 |
| 2025-09-29 | 60.50 | 60.01 | 0.28 | 0.47% | 59.52 | 61.88 | 53318 | 32102.83 | 2.21% | 0.00 |
| 2025-09-26 | 60.69 | 59.73 | -1.03 | -1.70% | 59.65 | 62.30 | 64966 | 39543.83 | 2.69% | 0.00 |
| 2025-09-25 | 60.52 | 60.76 | -0.29 | -0.48% | 59.05 | 62.39 | 83325 | 50505.21 | 3.45% | 0.00 |
| 2025-09-24 | 58.00 | 61.05 | 2.50 | 4.27% | 57.56 | 61.69 | 101640 | 60988.38 | 4.21% | 0.00 |
| 2025-09-23 | 58.10 | 58.55 | 0.43 | 0.74% | 56.68 | 58.88 | 76863 | 44374.48 | 3.18% | 0.00 |
| 2025-09-22 | 57.46 | 58.12 | 1.16 | 2.04% | 57.00 | 59.23 | 59666 | 34691.59 | 2.47% | 0.00 |
| 2025-09-19 | 57.16 | 56.96 | 0.36 | 0.64% | 56.52 | 58.35 | 65239 | 37457.41 | 2.70% | 0.00 |
| 2025-09-18 | 54.50 | 56.60 | 2.15 | 3.95% | 54.14 | 58.44 | 113792 | 64401.31 | 4.71% | 0.00 |
| 2025-09-17 | 54.16 | 54.45 | 0.25 | 0.46% | 53.63 | 55.24 | 34790 | 18937.82 | 1.44% | 0.00 |
| 2025-09-16 | 54.40 | 54.20 | -0.40 | -0.73% | 53.94 | 55.39 | 36511 | 19875.51 | 1.51% | 0.00 |
| 2025-09-15 | 57.00 | 54.60 | -1.40 | -2.50% | 54.26 | 57.00 | 46329 | 25495.73 | 1.92% | 0.00 |
| 2025-09-12 | 55.06 | 56.00 | 0.96 | 1.74% | 54.10 | 57.75 | 72946 | 40776.13 | 3.02% | 0.00 |
| 2025-09-11 | 51.76 | 55.04 | 3.28 | 6.34% | 51.51 | 55.39 | 73298 | 39294.99 | 3.04% | 0.00 |
| 2025-09-10 | 52.00 | 51.76 | 0.25 | 0.49% | 51.67 | 53.29 | 28124 | 14725.93 | 1.16% | 0.00 |
| 2025-09-09 | 52.53 | 51.51 | -1.02 | -1.94% | 51.41 | 52.95 | 28974 | 15095.84 | 1.20% | 0.00 |
| 2025-09-08 | 53.04 | 52.53 | -0.36 | -0.68% | 51.78 | 53.10 | 44283 | 23145.93 | 1.83% | 0.00 |
| 2025-09-05 | 50.52 | 52.89 | 2.39 | 4.73% | 50.23 | 53.50 | 55824 | 29184.61 | 2.31% | 0.00 |
| 2025-09-04 | 52.80 | 50.50 | -2.35 | -4.45% | 49.61 | 53.58 | 74902 | 38532.85 | 3.10% | 0.00 |
| 2025-09-03 | 53.19 | 52.85 | -0.28 | -0.53% | 52.28 | 54.98 | 67087 | 35850.50 | 2.78% | 0.00 |
| 2025-09-02 | 56.81 | 53.13 | -4.10 | -7.16% | 52.70 | 57.87 | 93627 | 51044.02 | 3.88% | 0.00 |
| 2025-09-01 | 60.26 | 57.23 | -2.93 | -4.87% | 56.11 | 60.69 | 100818 | 58162.48 | 4.18% | 0.00 |
| 2025-08-29 | 61.98 | 60.16 | 0.37 | 0.62% | 58.31 | 62.75 | 111915 | 67107.16 | 4.63% | 0.00 |
| 2025-08-28 | 57.90 | 59.79 | 1.49 | 2.56% | 56.50 | 60.19 | 121117 | 70643.91 | 5.02% | 0.00 |
| 2025-08-27 | 61.20 | 58.30 | -4.66 | -7.40% | 58.21 | 61.20 | 144200 | 85847.94 | 5.97% | 0.00 |
| 2025-08-26 | 62.98 | 62.96 | -0.64 | -1.01% | 61.57 | 63.85 | 58340 | 36576.61 | 2.42% | 0.00 |
| 2025-08-25 | 61.30 | 63.60 | 3.06 | 5.05% | 60.60 | 65.44 | 86484 | 54484.96 | 3.58% | 0.00 |
| 2025-08-22 | 57.00 | 60.54 | 3.43 | 6.01% | 56.58 | 62.35 | 94071 | 56536.57 | 3.90% | 0.00 |
| 2025-08-21 | 59.59 | 57.11 | -1.69 | -2.87% | 56.79 | 59.90 | 47441 | 27419.63 | 1.96% | 0.00 |
| 2025-08-20 | 56.52 | 58.80 | 1.80 | 3.16% | 55.09 | 58.98 | 45737 | 26073.86 | 1.89% | 0.00 |
| 2025-08-19 | 58.70 | 57.00 | -1.62 | -2.76% | 56.61 | 59.01 | 46203 | 26549.88 | 1.91% | 0.00 |
| 2025-08-18 | 59.73 | 58.62 | 0.19 | 0.33% | 57.85 | 60.84 | 63582 | 37727.20 | 2.63% | 0.00 |
| 2025-08-15 | 55.18 | 58.43 | 3.05 | 5.51% | 55.17 | 59.16 | 71498 | 41106.36 | 2.96% | 0.00 |
| 2025-08-14 | 57.20 | 55.38 | -1.58 | -2.77% | 54.55 | 57.24 | 53711 | 29826.68 | 2.22% | 0.00 |
| 2025-08-13 | 53.93 | 56.96 | 3.01 | 5.58% | 53.93 | 56.96 | 78938 | 44076.87 | 3.27% | 0.00 |
| 2025-08-12 | 54.30 | 53.95 | -0.15 | -0.28% | 52.88 | 54.86 | 53579 | 28809.09 | 2.22% | 0.00 |
| 2025-08-11 | 53.00 | 54.10 | 1.01 | 1.90% | 52.65 | 54.54 | 45169 | 24360.97 | 1.87% | 0.00 |
| 2025-08-08 | 54.07 | 53.09 | -0.98 | -1.81% | 52.93 | 54.28 | 42244 | 22597.82 | 1.75% | 0.00 |
| 2025-08-07 | 53.68 | 54.07 | 0.44 | 0.82% | 52.96 | 54.57 | 55025 | 29631.50 | 2.28% | 0.00 |
| 2025-08-06 | 54.00 | 53.63 | -0.43 | -0.80% | 53.23 | 54.66 | 40943 | 22016.15 | 1.70% | 0.00 |
| 2025-08-05 | 55.44 | 54.06 | -0.98 | -1.78% | 53.81 | 55.69 | 52085 | 28330.73 | 2.16% | 0.00 |
| 2025-08-04 | 55.20 | 55.04 | -0.38 | -0.69% | 53.90 | 55.52 | 45162 | 24633.70 | 1.87% | 0.00 |
| 2025-08-01 | 57.87 | 55.42 | -2.78 | -4.78% | 54.80 | 58.63 | 79077 | 44610.47 | 3.27% | 0.00 |
| 2025-07-31 | 60.51 | 58.20 | -2.46 | -4.06% | 57.70 | 61.84 | 100960 | 59934.29 | 4.18% | 0.00 |
| 2025-07-30 | 59.93 | 60.66 | 1.06 | 1.78% | 59.12 | 61.10 | 71749 | 43047.25 | 2.97% | 0.00 |
| 2025-07-29 | 53.88 | 59.60 | 6.40 | 12.03% | 53.00 | 60.60 | 141196 | 81391.15 | 5.85% | 2.00 |
| 2025-07-28 | 50.30 | 53.20 | 3.02 | 6.02% | 49.65 | 53.50 | 74096 | 38663.46 | 3.07% | 0.00 |
| 2025-07-25 | 49.65 | 50.18 | 0.53 | 1.07% | 49.30 | 51.29 | 26627 | 13298.77 | 1.10% | 0.00 |
| 2025-07-24 | 49.65 | 49.65 | 0.00 | 0.00% | 49.02 | 50.33 | 30687 | 15217.85 | 1.27% | 0.00 |
| 2025-07-23 | 51.18 | 49.65 | -1.53 | -2.99% | 49.59 | 51.20 | 35785 | 17878.05 | 1.48% | 0.00 |
| 2025-07-22 | 50.05 | 51.18 | 1.11 | 2.22% | 49.88 | 53.69 | 72607 | 37909.88 | 3.01% | 0.00 |
| 2025-07-21 | 50.00 | 50.07 | 0.18 | 0.36% | 48.70 | 50.50 | 35067 | 17328.27 | 1.45% | 0.00 |
| 2025-07-18 | 49.80 | 49.89 | 0.09 | 0.18% | 49.54 | 51.09 | 30595 | 15374.29 | 1.27% | 0.00 |
| 2025-07-17 | 49.00 | 49.80 | 0.71 | 1.45% | 48.35 | 50.19 | 38484 | 19037.90 | 1.59% | 0.00 |
| 2025-07-16 | 49.99 | 49.09 | -0.74 | -1.49% | 49.00 | 49.99 | 26956 | 13292.94 | 1.12% | 0.00 |
| 2025-07-15 | 48.52 | 49.83 | 1.31 | 2.70% | 48.52 | 50.39 | 53895 | 26836.89 | 2.23% | 0.00 |
| 2025-07-14 | 48.20 | 48.52 | 0.31 | 0.64% | 47.65 | 48.89 | 29059 | 14057.82 | 1.20% | 0.00 |
| 2025-07-11 | 48.75 | 48.21 | -0.90 | -1.83% | 48.07 | 49.12 | 42317 | 20547.19 | 1.75% | 0.00 |
| 2025-07-10 | 49.60 | 49.11 | 0.00 | 0.00% | 48.35 | 49.78 | 51907 | 25503.06 | 2.15% | 0.00 |
| 2025-07-09 | 50.71 | 49.11 | -1.53 | -3.02% | 48.56 | 51.66 | 64480 | 31962.00 | 2.67% | 0.00 |
| 2025-07-08 | 47.49 | 50.64 | 3.27 | 6.90% | 46.87 | 51.52 | 106909 | 53215.40 | 4.43% | 0.00 |
| 2025-07-07 | 47.00 | 47.37 | 1.55 | 3.38% | 47.00 | 49.79 | 103632 | 50210.98 | 4.29% | 0.00 |
| 2025-07-04 | 45.10 | 45.82 | 0.51 | 1.13% | 45.05 | 46.92 | 37149 | 17109.11 | 1.54% | 0.00 |
| 2025-07-03 | 44.52 | 45.31 | 0.61 | 1.36% | 44.52 | 45.66 | 24283 | 10956.47 | 1.01% | 0.00 |
| 2025-07-02 | 46.27 | 44.70 | -1.41 | -3.06% | 44.39 | 46.27 | 29525 | 13270.52 | 1.22% | 0.00 |
| 2025-07-01 | 46.98 | 46.11 | -0.44 | -0.95% | 45.92 | 47.85 | 31161 | 14487.17 | 1.29% | 0.00 |
| 2025-06-30 | 47.02 | 46.55 | 0.25 | 0.54% | 45.80 | 47.88 | 53651 | 25030.44 | 2.22% | 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。
