| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 51.63 | 47.91 | -8.41 | -14.93% | 47.20 | 52.99 | 42707 | 21255.43 | 2.30% | 0.00 |
| 2025-04-03 | 57.60 | 56.32 | -2.01 | -3.45% | 56.30 | 58.44 | 14027 | 8002.52 | 0.76% | 0.00 |
| 2025-04-02 | 57.97 | 58.33 | 0.36 | 0.62% | 57.94 | 59.38 | 13437 | 7888.76 | 0.72% | 0.00 |
| 2025-04-01 | 57.90 | 57.97 | 0.11 | 0.19% | 57.53 | 58.75 | 12620 | 7331.81 | 0.68% | 0.00 |
| 2025-03-31 | 56.58 | 57.86 | 1.08 | 1.90% | 56.20 | 58.33 | 20958 | 12019.11 | 1.13% | 0.00 |
| 2025-03-28 | 57.51 | 56.78 | -0.77 | -1.34% | 56.56 | 58.12 | 12828 | 7325.49 | 0.69% | 0.00 |
| 2025-03-27 | 56.04 | 57.55 | 1.00 | 1.77% | 55.94 | 58.36 | 17290 | 9938.81 | 0.93% | 0.00 |
| 2025-03-26 | 57.75 | 56.55 | -0.79 | -1.38% | 56.53 | 58.37 | 19773 | 11348.75 | 1.06% | 0.00 |
| 2025-03-25 | 57.13 | 57.34 | -0.06 | -0.10% | 56.80 | 57.89 | 14935 | 8577.60 | 0.80% | 0.00 |
| 2025-03-24 | 56.46 | 57.40 | 1.29 | 2.30% | 56.02 | 57.50 | 20916 | 11912.58 | 1.13% | 0.00 |
| 2025-03-21 | 58.05 | 56.11 | -1.95 | -3.36% | 54.70 | 58.12 | 26566 | 15003.79 | 1.43% | 0.00 |
| 2025-03-20 | 58.99 | 58.06 | -0.98 | -1.66% | 57.84 | 59.20 | 22639 | 13216.72 | 1.22% | 0.00 |
| 2025-03-19 | 61.00 | 59.04 | -2.00 | -3.28% | 58.65 | 61.80 | 25884 | 15425.42 | 1.39% | 0.00 |
| 2025-03-18 | 61.00 | 61.04 | 0.24 | 0.39% | 60.60 | 62.95 | 17679 | 10870.16 | 0.95% | 0.00 |
| 2025-03-17 | 59.21 | 60.80 | 1.62 | 2.74% | 58.45 | 61.18 | 27649 | 16533.79 | 1.49% | 0.00 |
| 2025-03-14 | 58.00 | 59.18 | 0.85 | 1.46% | 57.78 | 59.59 | 22719 | 13347.80 | 1.22% | 0.00 |
| 2025-03-13 | 60.00 | 58.33 | -1.73 | -2.88% | 58.13 | 60.20 | 22172 | 13043.15 | 1.19% | 0.00 |
| 2025-03-12 | 61.06 | 60.06 | -1.14 | -1.86% | 60.05 | 61.35 | 20707 | 12526.20 | 1.11% | 0.00 |
| 2025-03-11 | 60.90 | 61.20 | -0.62 | -1.00% | 59.86 | 61.85 | 23998 | 14547.57 | 1.29% | 0.00 |
| 2025-03-10 | 59.64 | 61.82 | 2.30 | 3.86% | 59.05 | 62.20 | 32004 | 19467.06 | 1.72% | 0.00 |
| 2025-03-07 | 60.25 | 59.52 | -1.25 | -2.06% | 59.00 | 60.79 | 24973 | 14960.64 | 1.34% | 0.00 |
| 2025-03-06 | 60.19 | 60.77 | 0.72 | 1.20% | 60.11 | 61.49 | 28018 | 17060.60 | 1.51% | 0.00 |
| 2025-03-05 | 60.56 | 60.05 | -0.27 | -0.45% | 59.69 | 60.98 | 19728 | 11859.16 | 1.06% | 0.00 |
| 2025-03-04 | 59.00 | 60.32 | 0.42 | 0.70% | 57.81 | 60.75 | 33580 | 19879.56 | 1.81% | 0.00 |
| 2025-03-03 | 59.00 | 59.90 | 0.13 | 0.22% | 57.75 | 60.94 | 34946 | 20945.24 | 1.88% | 0.00 |
| 2025-02-28 | 61.00 | 59.77 | -1.93 | -3.13% | 59.28 | 61.49 | 37810 | 22734.05 | 2.04% | 0.00 |
| 2025-02-27 | 63.19 | 61.70 | -0.80 | -1.28% | 60.40 | 64.38 | 46349 | 28889.77 | 2.50% | 0.00 |
| 2025-02-26 | 64.20 | 62.50 | -1.62 | -2.53% | 61.66 | 64.25 | 60283 | 37590.13 | 3.25% | 0.00 |
| 2025-02-25 | 65.00 | 64.12 | -2.22 | -3.35% | 63.42 | 65.47 | 43315 | 27880.93 | 2.33% | 0.00 |
| 2025-02-24 | 66.40 | 66.34 | 0.93 | 1.42% | 65.01 | 66.99 | 48097 | 31776.94 | 2.59% | 0.00 |
| 2025-02-21 | 60.99 | 65.41 | 4.42 | 7.25% | 60.99 | 65.69 | 57517 | 36623.33 | 3.10% | 0.00 |
| 2025-02-20 | 61.95 | 60.99 | -1.01 | -1.63% | 60.44 | 61.95 | 33673 | 20492.41 | 1.81% | 0.00 |
| 2025-02-19 | 60.81 | 62.00 | 1.27 | 2.09% | 60.81 | 62.70 | 33963 | 21071.58 | 1.83% | 0.00 |
| 2025-02-18 | 60.88 | 60.73 | 0.03 | 0.05% | 60.50 | 63.49 | 51512 | 31987.87 | 2.77% | 0.00 |
| 2025-02-17 | 58.50 | 60.70 | 3.00 | 5.20% | 58.46 | 61.10 | 54478 | 32710.57 | 2.93% | 0.00 |
| 2025-02-14 | 58.00 | 57.70 | -0.06 | -0.10% | 56.50 | 58.32 | 34680 | 19928.44 | 1.87% | 0.00 |
| 2025-02-13 | 60.73 | 57.76 | -3.04 | -5.00% | 57.57 | 60.73 | 49449 | 29016.33 | 2.66% | 0.00 |
| 2025-02-12 | 61.05 | 60.80 | -0.25 | -0.41% | 59.98 | 61.65 | 40236 | 24400.47 | 2.17% | 0.00 |
| 2025-02-11 | 61.60 | 61.05 | -0.61 | -0.99% | 60.50 | 61.97 | 27825 | 17035.68 | 1.50% | 0.00 |
| 2025-02-10 | 61.00 | 61.66 | 0.67 | 1.10% | 59.97 | 61.99 | 51264 | 31204.54 | 2.76% | 0.00 |
| 2025-02-07 | 61.20 | 60.99 | -0.06 | -0.10% | 60.05 | 62.39 | 50392 | 30852.79 | 2.71% | 0.00 |
| 2025-02-06 | 59.51 | 61.05 | 1.53 | 2.57% | 59.06 | 61.75 | 41158 | 25033.56 | 2.22% | 0.00 |
| 2025-02-05 | 62.55 | 59.52 | -3.50 | -5.55% | 57.21 | 63.73 | 79380 | 46936.48 | 4.27% | 0.00 |
| 2025-01-27 | 65.73 | 63.02 | -4.01 | -5.98% | 63.02 | 65.73 | 31882 | 20463.42 | 1.72% | 0.00 |
| 2025-01-24 | 65.50 | 67.03 | 1.49 | 2.27% | 65.25 | 67.33 | 28770 | 19201.20 | 1.55% | 0.00 |
| 2025-01-23 | 67.98 | 65.54 | -1.91 | -2.83% | 65.34 | 68.71 | 43728 | 29190.57 | 2.35% | 0.00 |
| 2025-01-22 | 68.58 | 67.45 | -1.68 | -2.43% | 66.82 | 69.59 | 51069 | 34425.83 | 2.75% | 0.00 |
| 2025-01-21 | 70.20 | 69.13 | -0.77 | -1.10% | 68.60 | 71.87 | 48161 | 33590.22 | 2.59% | 0.00 |
| 2025-01-20 | 70.50 | 69.90 | -0.48 | -0.68% | 68.52 | 70.50 | 33530 | 23338.72 | 1.81% | 0.00 |
| 2025-01-17 | 67.30 | 70.38 | 3.13 | 4.65% | 65.94 | 72.37 | 52670 | 36491.46 | 2.84% | 0.00 |
| 2025-01-16 | 66.82 | 67.25 | 0.75 | 1.13% | 65.24 | 68.25 | 30444 | 20317.68 | 1.64% | 0.00 |
| 2025-01-15 | 68.14 | 66.50 | -2.33 | -3.39% | 66.30 | 68.99 | 22776 | 15292.48 | 1.23% | 0.00 |
| 2025-01-14 | 66.95 | 68.83 | 2.25 | 3.38% | 66.02 | 68.92 | 32763 | 22275.70 | 1.76% | 0.00 |
| 2025-01-13 | 65.82 | 66.58 | -0.08 | -0.12% | 65.05 | 67.74 | 27100 | 17971.29 | 1.46% | 0.00 |
| 2025-01-10 | 66.02 | 66.66 | 0.27 | 0.41% | 65.55 | 68.90 | 37744 | 25473.48 | 2.03% | 0.00 |
| 2025-01-09 | 64.00 | 66.39 | 2.39 | 3.73% | 64.00 | 67.67 | 41038 | 27311.54 | 2.21% | 0.00 |
| 2025-01-08 | 64.30 | 64.00 | -0.92 | -1.42% | 62.00 | 64.86 | 38675 | 24532.17 | 2.08% | 0.00 |
| 2025-01-07 | 60.89 | 64.92 | 4.07 | 6.69% | 60.64 | 65.15 | 35731 | 22496.58 | 1.92% | 0.00 |
| 2025-01-06 | 60.80 | 60.85 | 0.22 | 0.36% | 59.27 | 61.34 | 32267 | 19487.66 | 1.74% | 0.00 |
| 2025-01-03 | 64.30 | 60.63 | -3.23 | -5.06% | 60.25 | 64.70 | 34211 | 21334.22 | 1.84% | 0.00 |
| 2025-01-02 | 64.41 | 63.86 | -0.54 | -0.84% | 63.44 | 66.19 | 40439 | 26144.84 | 2.18% | 0.00 |
| 2024-12-31 | 67.60 | 64.40 | -3.37 | -4.97% | 64.39 | 67.94 | 31125 | 20424.06 | 1.68% | 0.00 |
| 2024-12-30 | 66.44 | 67.77 | 1.32 | 1.99% | 65.85 | 70.45 | 36598 | 25000.18 | 1.97% | 0.00 |
| 2024-12-27 | 68.35 | 66.45 | -2.62 | -3.79% | 66.34 | 69.77 | 37500 | 25507.63 | 2.02% | 0.00 |
| 2024-12-26 | 67.50 | 69.07 | 1.57 | 2.33% | 66.35 | 69.30 | 35662 | 24320.08 | 1.92% | 0.00 |
| 2024-12-25 | 65.34 | 67.50 | 2.10 | 3.21% | 64.16 | 68.50 | 41452 | 27740.87 | 2.23% | 0.00 |
| 2024-12-24 | 65.51 | 65.40 | 0.06 | 0.09% | 64.01 | 66.66 | 34587 | 22561.68 | 1.86% | 0.00 |
| 2024-12-23 | 70.00 | 65.34 | -4.42 | -6.34% | 64.62 | 70.60 | 76425 | 50858.55 | 4.11% | 0.00 |
| 2024-12-20 | 63.78 | 69.76 | 5.90 | 9.24% | 63.11 | 71.77 | 87568 | 60238.84 | 4.71% | 0.00 |
| 2024-12-19 | 61.40 | 63.86 | 0.46 | 0.73% | 60.76 | 63.87 | 45585 | 28474.70 | 2.45% | 0.00 |
| 2024-12-18 | 61.20 | 63.40 | 0.55 | 0.88% | 59.17 | 64.03 | 63953 | 39427.16 | 3.44% | 0.00 |
| 2024-12-17 | 63.00 | 62.85 | 4.05 | 6.89% | 61.61 | 66.97 | 102177 | 65172.42 | 5.50% | 0.00 |
| 2024-12-16 | 58.36 | 58.80 | 0.84 | 1.45% | 57.65 | 60.00 | 34249 | 20146.44 | 1.84% | 0.00 |
| 2024-12-13 | 59.75 | 57.96 | -2.41 | -3.99% | 57.59 | 59.81 | 51370 | 29882.15 | 2.77% | 0.00 |
| 2024-12-12 | 59.51 | 60.37 | 0.67 | 1.12% | 59.05 | 60.49 | 25875 | 15457.11 | 1.39% | 0.00 |
| 2024-12-11 | 59.01 | 59.70 | 0.41 | 0.69% | 56.95 | 59.87 | 41573 | 24337.84 | 2.24% | 0.00 |
| 2024-12-10 | 61.00 | 59.29 | 0.08 | 0.14% | 59.01 | 61.29 | 38666 | 23180.22 | 2.08% | 0.00 |
| 2024-12-09 | 58.58 | 59.21 | 0.21 | 0.36% | 58.20 | 60.68 | 47037 | 27853.58 | 2.53% | 0.00 |
| 2024-12-06 | 59.68 | 59.00 | -0.84 | -1.40% | 57.96 | 59.84 | 39224 | 23046.97 | 2.11% | 0.00 |
| 2024-12-05 | 61.71 | 59.84 | -2.88 | -4.59% | 59.41 | 62.72 | 65398 | 39723.92 | 3.52% | 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。
