| 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 | 20.23 | 20.84 | 0.20 | 0.97% | 20.23 | 21.38 | 63782 | 13329.73 | 3.54% | 0.00 |
| 2026-03-24 | 19.83 | 20.64 | 1.39 | 7.22% | 19.70 | 21.33 | 86776 | 17752.05 | 4.82% | 0.00 |
| 2026-03-23 | 19.11 | 19.25 | -0.58 | -2.92% | 19.09 | 20.40 | 48788 | 9619.15 | 2.71% | 0.00 |
| 2026-03-20 | 20.23 | 19.83 | -0.56 | -2.75% | 19.79 | 20.89 | 42268 | 8563.92 | 2.35% | 0.00 |
| 2026-03-19 | 20.85 | 20.39 | -0.92 | -4.32% | 20.26 | 20.95 | 34745 | 7156.77 | 1.93% | 0.00 |
| 2026-03-18 | 21.00 | 21.31 | 0.41 | 1.96% | 20.70 | 21.35 | 26523 | 5573.94 | 1.47% | 0.00 |
| 2026-03-17 | 21.58 | 20.90 | -0.66 | -3.06% | 20.89 | 22.02 | 38716 | 8281.75 | 2.15% | 0.00 |
| 2026-03-16 | 22.30 | 21.56 | -1.02 | -4.52% | 21.40 | 22.39 | 40993 | 8915.14 | 2.28% | 0.00 |
| 2026-03-13 | 21.64 | 22.58 | 0.66 | 3.01% | 21.51 | 23.13 | 63153 | 14189.82 | 3.51% | 0.00 |
| 2026-03-12 | 22.32 | 21.92 | -0.55 | -2.45% | 21.51 | 22.70 | 43524 | 9581.65 | 2.42% | 0.00 |
| 2026-03-11 | 23.25 | 22.47 | -0.62 | -2.69% | 22.44 | 23.48 | 49161 | 11258.35 | 2.73% | 0.00 |
| 2026-03-10 | 21.91 | 23.09 | 1.44 | 6.65% | 21.91 | 23.30 | 63293 | 14496.08 | 3.52% | 0.00 |
| 2026-03-09 | 21.78 | 21.65 | -0.65 | -2.91% | 20.95 | 21.90 | 48698 | 10412.69 | 2.71% | 0.00 |
| 2026-03-06 | 21.80 | 22.30 | 0.40 | 1.83% | 21.70 | 22.65 | 47916 | 10622.77 | 2.66% | 0.00 |
| 2026-03-05 | 22.70 | 21.90 | -0.25 | -1.13% | 21.50 | 22.70 | 54194 | 11910.18 | 3.01% | 0.00 |
| 2026-03-04 | 22.01 | 22.15 | -0.18 | -0.81% | 21.94 | 22.91 | 45933 | 10269.73 | 2.55% | 0.00 |
| 2026-03-03 | 24.30 | 22.33 | -1.18 | -5.02% | 22.30 | 24.58 | 80944 | 19000.90 | 4.50% | 0.00 |
| 2026-03-02 | 24.73 | 23.51 | -1.76 | -6.96% | 23.03 | 24.82 | 87724 | 20968.95 | 4.87% | 2.00 |
| 2026-02-27 | 23.87 | 25.27 | 1.34 | 5.60% | 23.47 | 25.58 | 102233 | 25289.04 | 5.68% | 0.00 |
| 2026-02-26 | 23.44 | 23.93 | 0.32 | 1.36% | 23.36 | 24.38 | 51097 | 12201.26 | 2.84% | 0.00 |
| 2026-02-25 | 22.94 | 23.61 | 0.42 | 1.81% | 22.94 | 23.71 | 41077 | 9597.38 | 2.28% | 0.00 |
| 2026-02-24 | 23.72 | 23.19 | -0.06 | -0.26% | 22.97 | 23.72 | 44217 | 10287.75 | 2.46% | 0.00 |
| 2026-02-13 | 23.80 | 23.25 | -0.73 | -3.04% | 23.25 | 24.02 | 43556 | 10285.03 | 2.42% | 0.00 |
| 2026-02-12 | 23.90 | 23.98 | -0.02 | -0.08% | 23.64 | 24.23 | 54926 | 13139.07 | 3.05% | 0.00 |
| 2026-02-11 | 23.85 | 24.00 | -0.05 | -0.21% | 23.85 | 24.57 | 47343 | 11412.47 | 2.63% | 0.00 |
| 2026-02-10 | 25.40 | 24.05 | -1.35 | -5.31% | 23.50 | 25.49 | 97928 | 23737.23 | 5.44% | 0.00 |
| 2026-02-09 | 25.50 | 25.40 | 0.49 | 1.97% | 25.10 | 26.26 | 81913 | 21039.16 | 4.55% | 0.00 |
| 2026-02-06 | 24.90 | 24.91 | -0.51 | -2.01% | 24.55 | 25.66 | 62330 | 15618.58 | 3.46% | 0.00 |
| 2026-02-05 | 26.71 | 25.42 | -2.26 | -8.16% | 25.28 | 27.03 | 110500 | 28577.56 | 6.14% | 0.00 |
| 2026-02-04 | 27.00 | 27.68 | 0.30 | 1.10% | 25.94 | 27.73 | 141506 | 38192.16 | 7.86% | 2.00 |
| 2026-02-03 | 26.28 | 27.38 | 1.87 | 7.33% | 25.48 | 27.60 | 137738 | 36992.61 | 7.65% | 0.10 |
| 2026-02-02 | 27.15 | 25.51 | -0.87 | -3.30% | 25.12 | 28.48 | 112752 | 29582.24 | 6.26% | 0.00 |
| 2026-01-30 | 27.00 | 26.38 | -1.06 | -3.86% | 25.29 | 27.62 | 124371 | 32639.92 | 6.91% | 0.00 |
| 2026-01-29 | 28.00 | 27.44 | -0.84 | -2.97% | 27.14 | 28.98 | 126894 | 35253.35 | 7.05% | 0.00 |
| 2026-01-28 | 29.09 | 28.28 | -1.34 | -4.52% | 27.77 | 29.43 | 148884 | 42549.91 | 8.27% | 67.00 |
| 2026-01-27 | 29.98 | 29.62 | -1.47 | -4.73% | 27.01 | 30.95 | 322757 | 93854.00 | 17.93% | 0.22 |
| 2026-01-26 | 28.80 | 31.09 | 5.18 | 19.99% | 28.49 | 31.09 | 273555 | 83120.84 | 15.20% | 0.00 |
| 2026-01-23 | 21.00 | 25.91 | 4.32 | 20.01% | 20.97 | 25.91 | 192320 | 46963.56 | 10.68% | 0.00 |
| 2026-01-22 | 21.50 | 21.59 | 0.11 | 0.51% | 21.40 | 22.05 | 55908 | 12162.05 | 3.11% | 5.00 |
| 2026-01-21 | 22.27 | 21.48 | -1.32 | -5.79% | 21.17 | 22.65 | 99942 | 21622.15 | 5.55% | 0.00 |
| 2026-01-20 | 23.65 | 22.80 | -0.96 | -4.04% | 22.17 | 24.10 | 91192 | 20939.38 | 5.07% | 0.00 |
| 2026-01-19 | 22.33 | 23.76 | 1.56 | 7.03% | 22.02 | 24.40 | 120972 | 28382.20 | 6.72% | 0.00 |
| 2026-01-16 | 22.24 | 22.20 | -0.02 | -0.09% | 21.87 | 22.50 | 61986 | 13766.44 | 3.44% | 0.00 |
| 2026-01-15 | 22.65 | 22.22 | -0.85 | -3.68% | 21.76 | 23.05 | 94700 | 21017.26 | 5.26% | 0.00 |
| 2026-01-14 | 23.46 | 23.07 | -0.33 | -1.41% | 22.50 | 24.16 | 150966 | 35200.62 | 8.39% | 0.00 |
| 2026-01-13 | 26.38 | 23.40 | -3.40 | -12.69% | 23.32 | 26.38 | 158929 | 38341.50 | 8.83% | 0.00 |
| 2026-01-12 | 23.80 | 26.80 | 3.28 | 13.95% | 23.80 | 27.80 | 203894 | 52882.74 | 11.33% | 0.00 |
| 2026-01-09 | 25.00 | 23.52 | -1.64 | -6.52% | 23.19 | 25.88 | 173929 | 42552.70 | 9.66% | 0.00 |
| 2026-01-08 | 23.80 | 25.16 | 1.26 | 5.27% | 22.96 | 25.16 | 180233 | 43457.30 | 10.01% | 160.00 |
| 2026-01-07 | 22.02 | 23.90 | 1.45 | 6.46% | 22.02 | 23.92 | 174621 | 40162.17 | 9.70% | 0.00 |
| 2026-01-06 | 22.50 | 22.45 | -0.11 | -0.49% | 21.30 | 22.65 | 138910 | 30422.36 | 7.72% | 0.00 |
| 2026-01-05 | 22.96 | 22.56 | 0.05 | 0.22% | 21.96 | 22.96 | 130711 | 29422.75 | 7.26% | 0.00 |
| 2025-12-31 | 22.02 | 22.51 | -0.44 | -1.92% | 21.48 | 22.88 | 175150 | 38730.81 | 9.73% | 2.72 |
| 2025-12-30 | 23.52 | 22.95 | -0.85 | -3.57% | 22.70 | 24.52 | 159698 | 37589.61 | 8.87% | 0.00 |
| 2025-12-29 | 25.06 | 23.80 | -1.47 | -5.82% | 23.55 | 25.70 | 177847 | 43616.96 | 9.88% | 0.00 |
| 2025-12-26 | 23.43 | 25.27 | 1.84 | 7.85% | 22.63 | 25.48 | 228801 | 55609.64 | 12.71% | 0.00 |
| 2025-12-25 | 24.00 | 23.43 | 0.19 | 0.82% | 22.69 | 24.47 | 229079 | 54139.43 | 12.73% | 0.00 |
| 2025-12-24 | 19.20 | 23.24 | 3.87 | 19.98% | 19.17 | 23.24 | 236894 | 51072.55 | 13.16% | 0.00 |
| 2025-12-23 | 20.35 | 19.37 | -0.65 | -3.25% | 19.20 | 20.65 | 167621 | 33258.67 | 9.31% | 0.00 |
| 2025-12-22 | 21.15 | 20.02 | -1.99 | -9.04% | 19.80 | 21.43 | 196570 | 39954.06 | 10.92% | 0.00 |
| 2025-12-19 | 22.60 | 22.01 | 0.47 | 2.18% | 21.10 | 23.97 | 227228 | 51030.08 | 12.62% | 2.00 |
| 2025-12-18 | 20.82 | 21.54 | 0.49 | 2.33% | 20.50 | 24.18 | 242953 | 53525.55 | 13.50% | 0.00 |
| 2025-12-17 | 21.91 | 21.05 | -1.79 | -7.84% | 20.52 | 22.60 | 189516 | 40237.05 | 10.53% | 0.00 |
| 2025-12-16 | 19.99 | 22.84 | 2.74 | 13.63% | 19.99 | 23.60 | 236678 | 52209.46 | 13.15% | 0.00 |
| 2025-12-15 | 18.30 | 20.10 | 1.90 | 10.44% | 18.29 | 21.10 | 183755 | 36883.16 | 10.21% | 0.00 |
| 2025-12-12 | 18.38 | 18.20 | 0.19 | 1.05% | 17.77 | 19.19 | 111149 | 20486.56 | 6.17% | 0.00 |
| 2025-12-11 | 19.90 | 18.01 | -0.45 | -2.44% | 17.84 | 19.90 | 112310 | 20718.84 | 6.24% | 0.00 |
| 2025-12-10 | 17.78 | 18.46 | 0.67 | 3.77% | 17.74 | 19.13 | 123734 | 23050.33 | 6.87% | 102.00 |
| 2025-12-09 | 18.23 | 17.79 | -0.56 | -3.05% | 17.40 | 18.60 | 116261 | 20812.53 | 6.46% | 0.00 |
| 2025-12-08 | 17.42 | 18.35 | 0.84 | 4.80% | 17.10 | 18.67 | 185316 | 33497.85 | 10.30% | 7.94 |
| 2025-12-05 | 15.10 | 17.51 | 2.49 | 16.58% | 14.85 | 17.51 | 140976 | 22936.76 | 7.83% | 47.00 |
| 2025-12-04 | 15.58 | 15.02 | -0.55 | -3.53% | 15.00 | 15.58 | 27752 | 4208.01 | 1.54% | 0.00 |
| 2025-12-03 | 15.65 | 15.57 | -0.13 | -0.83% | 15.35 | 15.93 | 30624 | 4762.45 | 1.70% | 0.00 |
| 2025-12-02 | 16.01 | 15.70 | -0.19 | -1.20% | 15.60 | 16.12 | 41657 | 6580.35 | 2.31% | 0.00 |
| 2025-12-01 | 15.98 | 15.89 | 0.32 | 2.06% | 15.83 | 16.79 | 56387 | 9142.82 | 3.13% | 0.00 |
| 2025-11-28 | 15.35 | 15.57 | 0.23 | 1.50% | 15.28 | 15.88 | 41160 | 6406.29 | 2.29% | 0.00 |
| 2025-11-27 | 15.03 | 15.34 | 0.38 | 2.54% | 14.88 | 15.56 | 29088 | 4457.16 | 1.62% | 0.00 |
| 2025-11-26 | 15.11 | 14.96 | -0.15 | -0.99% | 14.80 | 15.27 | 30622 | 4612.45 | 1.70% | 0.00 |
| 2025-11-25 | 14.95 | 15.11 | 0.17 | 1.14% | 14.85 | 15.29 | 39216 | 5912.05 | 2.18% | 0.00 |
| 2025-11-24 | 14.45 | 14.94 | 0.60 | 4.18% | 14.37 | 15.72 | 59776 | 9082.69 | 3.32% | 0.00 |
瑞华泰(688323)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。
