| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 14.68 | 14.70 | 0.09 | 0.62% | 14.60 | 14.96 | 23419 | 3458.98 | 1.30% | 0.00 |
| 2025-11-05 | 14.25 | 14.61 | 0.20 | 1.39% | 14.19 | 14.79 | 31027 | 4508.61 | 1.72% | 0.00 |
| 2025-11-04 | 14.32 | 14.41 | -0.01 | -0.07% | 14.26 | 14.53 | 27155 | 3913.65 | 1.51% | 0.00 |
| 2025-11-03 | 14.33 | 14.42 | 0.07 | 0.49% | 14.14 | 14.55 | 34494 | 4942.91 | 1.92% | 0.00 |
| 2025-10-31 | 14.88 | 14.35 | -0.82 | -5.41% | 14.22 | 14.88 | 54745 | 7883.88 | 3.04% | 0.00 |
| 2025-10-30 | 15.45 | 15.17 | -0.21 | -1.37% | 15.11 | 15.45 | 18349 | 2798.08 | 1.02% | 0.00 |
| 2025-10-29 | 15.57 | 15.38 | -0.19 | -1.22% | 15.25 | 15.64 | 18544 | 2851.72 | 1.03% | 0.00 |
| 2025-10-28 | 15.48 | 15.57 | 0.16 | 1.04% | 15.35 | 15.68 | 22850 | 3550.42 | 1.27% | 0.00 |
| 2025-10-27 | 15.45 | 15.41 | 0.03 | 0.20% | 15.32 | 15.65 | 24158 | 3735.83 | 1.34% | 0.00 |
| 2025-10-24 | 15.06 | 15.38 | 0.32 | 2.12% | 14.98 | 15.59 | 35581 | 5483.33 | 1.98% | 0.00 |
| 2025-10-23 | 15.13 | 15.06 | 0.11 | 0.74% | 14.74 | 15.13 | 21272 | 3166.13 | 1.18% | 0.00 |
| 2025-10-22 | 14.94 | 14.95 | 0.00 | 0.00% | 14.70 | 15.08 | 16006 | 2392.51 | 0.89% | 0.00 |
| 2025-10-21 | 14.58 | 14.95 | 0.41 | 2.82% | 14.53 | 14.97 | 17457 | 2580.67 | 0.97% | 9.00 |
| 2025-10-20 | 14.47 | 14.54 | 0.32 | 2.25% | 14.26 | 14.65 | 19669 | 2850.87 | 1.09% | 0.00 |
| 2025-10-17 | 14.54 | 14.22 | -0.45 | -3.07% | 14.19 | 14.72 | 24164 | 3479.74 | 1.34% | 0.00 |
| 2025-10-16 | 15.08 | 14.67 | -0.42 | -2.78% | 14.58 | 15.15 | 29211 | 4329.61 | 1.62% | 0.00 |
| 2025-10-15 | 14.97 | 15.09 | 0.18 | 1.21% | 14.75 | 15.22 | 25114 | 3773.52 | 1.40% | 0.00 |
| 2025-10-14 | 15.67 | 14.91 | -0.58 | -3.74% | 14.89 | 15.75 | 33327 | 5087.65 | 1.85% | 0.00 |
| 2025-10-13 | 15.09 | 15.49 | 0.10 | 0.65% | 14.72 | 15.62 | 31513 | 4813.38 | 1.75% | 0.00 |
| 2025-10-10 | 15.52 | 15.39 | -0.25 | -1.60% | 15.21 | 15.71 | 31478 | 4839.79 | 1.75% | 0.00 |
| 2025-10-09 | 15.61 | 15.64 | 0.13 | 0.84% | 15.53 | 15.92 | 38384 | 6034.76 | 2.13% | 0.00 |
| 2025-09-30 | 15.94 | 15.51 | -0.17 | -1.08% | 15.48 | 15.97 | 31296 | 4911.73 | 1.74% | 0.00 |
| 2025-09-29 | 15.72 | 15.68 | -0.05 | -0.32% | 15.53 | 15.93 | 29956 | 4709.62 | 1.66% | 0.00 |
| 2025-09-26 | 15.83 | 15.73 | -0.15 | -0.94% | 15.59 | 16.04 | 27044 | 4276.41 | 1.50% | 0.00 |
| 2025-09-25 | 16.09 | 15.88 | -0.28 | -1.73% | 15.84 | 16.41 | 29995 | 4824.96 | 1.67% | 0.00 |
| 2025-09-24 | 15.85 | 16.16 | 0.25 | 1.57% | 15.68 | 16.29 | 45986 | 7359.13 | 2.55% | 0.00 |
| 2025-09-23 | 15.85 | 15.91 | 0.03 | 0.19% | 15.26 | 16.53 | 51698 | 8184.46 | 2.87% | 0.00 |
| 2025-09-22 | 15.68 | 15.88 | 0.26 | 1.66% | 15.37 | 16.14 | 43499 | 6841.33 | 2.42% | 0.00 |
| 2025-09-19 | 16.19 | 15.62 | -0.36 | -2.25% | 15.62 | 16.72 | 65637 | 10528.69 | 3.65% | 0.00 |
| 2025-09-18 | 15.70 | 15.98 | 0.28 | 1.78% | 15.63 | 16.87 | 90968 | 14903.16 | 5.05% | 0.00 |
| 2025-09-17 | 15.59 | 15.70 | 0.28 | 1.82% | 15.37 | 15.82 | 30798 | 4800.77 | 1.71% | 0.00 |
| 2025-09-16 | 15.45 | 15.42 | 0.05 | 0.33% | 15.14 | 15.51 | 22452 | 3444.96 | 1.25% | 100.00 |
| 2025-09-15 | 15.96 | 15.37 | -0.37 | -2.35% | 15.33 | 15.96 | 33192 | 5166.50 | 1.84% | 0.00 |
| 2025-09-12 | 15.91 | 15.74 | -0.18 | -1.13% | 15.61 | 16.04 | 32415 | 5115.43 | 1.80% | 0.00 |
| 2025-09-11 | 15.41 | 15.92 | 0.43 | 2.78% | 15.26 | 15.95 | 29175 | 4579.43 | 1.62% | 0.00 |
| 2025-09-10 | 15.75 | 15.49 | -0.21 | -1.34% | 15.32 | 15.99 | 28768 | 4479.54 | 1.60% | 0.00 |
| 2025-09-09 | 15.91 | 15.70 | -0.21 | -1.32% | 15.62 | 16.52 | 37430 | 5991.98 | 2.08% | 0.00 |
| 2025-09-08 | 15.91 | 15.91 | 0.51 | 3.31% | 15.72 | 16.16 | 42984 | 6832.99 | 2.39% | 0.00 |
| 2025-09-05 | 14.90 | 15.40 | 0.50 | 3.36% | 14.84 | 15.46 | 27818 | 4237.35 | 1.55% | 0.00 |
| 2025-09-04 | 15.08 | 14.90 | -0.10 | -0.67% | 14.63 | 15.37 | 37333 | 5631.76 | 2.07% | 0.00 |
| 2025-09-03 | 15.40 | 15.00 | -0.36 | -2.34% | 14.97 | 15.62 | 29230 | 4443.64 | 1.62% | 0.00 |
| 2025-09-02 | 16.05 | 15.36 | -0.68 | -4.24% | 15.20 | 16.05 | 41459 | 6421.73 | 2.30% | 0.00 |
| 2025-09-01 | 16.07 | 16.04 | -0.02 | -0.12% | 15.92 | 16.45 | 32610 | 5256.52 | 1.81% | 0.00 |
| 2025-08-29 | 16.30 | 16.06 | -0.24 | -1.47% | 15.90 | 16.38 | 34850 | 5591.85 | 1.94% | 0.00 |
| 2025-08-28 | 16.11 | 16.30 | 0.20 | 1.24% | 15.82 | 16.59 | 40861 | 6626.19 | 2.27% | 0.00 |
| 2025-08-27 | 16.80 | 16.10 | -0.65 | -3.88% | 16.00 | 16.95 | 50435 | 8348.64 | 2.80% | 0.00 |
| 2025-08-26 | 17.02 | 16.75 | -0.26 | -1.53% | 16.58 | 17.30 | 47134 | 7949.11 | 2.62% | 0.00 |
| 2025-08-25 | 17.78 | 17.01 | -0.49 | -2.80% | 16.92 | 17.82 | 52896 | 9116.99 | 2.94% | 0.00 |
| 2025-08-22 | 16.99 | 17.50 | 0.50 | 2.94% | 16.93 | 17.63 | 39154 | 6795.08 | 2.18% | 0.00 |
| 2025-08-21 | 17.12 | 17.00 | -0.04 | -0.23% | 16.94 | 17.86 | 42980 | 7436.70 | 2.39% | 0.00 |
| 2025-08-20 | 16.99 | 17.04 | 0.03 | 0.18% | 16.79 | 17.30 | 26332 | 4469.54 | 1.46% | 0.00 |
| 2025-08-19 | 17.25 | 17.01 | -0.16 | -0.93% | 16.80 | 17.34 | 32683 | 5559.32 | 1.82% | 0.00 |
| 2025-08-18 | 17.03 | 17.17 | 0.14 | 0.82% | 17.03 | 17.66 | 38188 | 6607.10 | 2.12% | 0.00 |
| 2025-08-15 | 16.52 | 17.03 | 0.63 | 3.84% | 16.44 | 17.25 | 48447 | 8236.84 | 2.69% | 0.00 |
| 2025-08-14 | 17.32 | 16.40 | -0.75 | -4.37% | 16.32 | 17.35 | 36521 | 6070.13 | 2.03% | 0.00 |
| 2025-08-13 | 17.05 | 17.15 | 0.16 | 0.94% | 16.91 | 17.30 | 27475 | 4696.47 | 1.53% | 7.00 |
| 2025-08-12 | 17.64 | 16.99 | -0.65 | -3.68% | 16.80 | 17.71 | 31938 | 5468.05 | 1.77% | 0.00 |
| 2025-08-11 | 17.10 | 17.64 | 0.67 | 3.95% | 16.90 | 17.80 | 40727 | 7087.56 | 2.26% | 0.00 |
| 2025-08-08 | 16.68 | 16.97 | 0.45 | 2.72% | 16.45 | 17.23 | 35101 | 5914.76 | 1.95% | 0.00 |
| 2025-08-07 | 16.87 | 16.52 | -0.14 | -0.84% | 16.29 | 16.96 | 27034 | 4473.79 | 1.50% | 0.00 |
| 2025-08-06 | 16.91 | 16.66 | -0.20 | -1.19% | 16.58 | 16.99 | 34711 | 5811.27 | 1.93% | 0.00 |
| 2025-08-05 | 16.32 | 16.86 | 0.46 | 2.80% | 16.32 | 17.23 | 34569 | 5832.06 | 1.92% | 0.00 |
| 2025-08-04 | 16.01 | 16.40 | 0.40 | 2.50% | 15.79 | 16.55 | 20759 | 3366.45 | 1.15% | 0.00 |
| 2025-08-01 | 16.25 | 16.00 | -0.25 | -1.54% | 15.98 | 16.30 | 22873 | 3682.58 | 1.27% | 0.00 |
| 2025-07-31 | 16.36 | 16.25 | -0.15 | -0.91% | 16.05 | 16.96 | 36072 | 5956.12 | 2.00% | 0.00 |
| 2025-07-30 | 16.26 | 16.40 | 0.12 | 0.74% | 16.04 | 16.80 | 46097 | 7539.13 | 2.56% | 0.00 |
| 2025-07-29 | 16.86 | 16.28 | -0.53 | -3.15% | 16.04 | 16.87 | 67620 | 11096.29 | 3.76% | 0.00 |
| 2025-07-28 | 15.79 | 16.81 | 1.01 | 6.39% | 15.58 | 17.42 | 72378 | 12027.02 | 4.02% | 0.00 |
| 2025-07-25 | 15.23 | 15.80 | 0.57 | 3.74% | 15.13 | 16.05 | 36773 | 5727.91 | 2.04% | 0.00 |
| 2025-07-24 | 15.09 | 15.23 | 0.20 | 1.33% | 15.03 | 15.30 | 18210 | 2768.34 | 1.01% | 0.00 |
| 2025-07-23 | 15.18 | 15.03 | -0.07 | -0.46% | 15.00 | 15.20 | 16246 | 2451.48 | 0.90% | 0.00 |
| 2025-07-22 | 15.29 | 15.10 | -0.13 | -0.85% | 15.03 | 15.36 | 18033 | 2738.62 | 1.00% | 0.00 |
| 2025-07-21 | 15.34 | 15.23 | -0.07 | -0.46% | 15.11 | 15.34 | 20215 | 3069.00 | 1.12% | 0.00 |
| 2025-07-18 | 14.98 | 15.30 | 0.33 | 2.20% | 14.85 | 15.52 | 30925 | 4694.70 | 1.72% | 0.00 |
| 2025-07-17 | 14.65 | 14.97 | 0.39 | 2.67% | 14.54 | 15.06 | 16859 | 2516.36 | 0.94% | 100.00 |
| 2025-07-16 | 14.64 | 14.58 | 0.02 | 0.14% | 14.52 | 14.77 | 12669 | 1854.74 | 0.70% | 0.00 |
| 2025-07-15 | 14.78 | 14.56 | -0.13 | -0.88% | 14.40 | 14.80 | 14920 | 2175.23 | 0.83% | 0.00 |
| 2025-07-14 | 14.82 | 14.69 | -0.18 | -1.21% | 14.68 | 15.00 | 13507 | 1993.65 | 0.75% | 0.00 |
| 2025-07-11 | 14.68 | 14.87 | 0.21 | 1.43% | 14.45 | 15.03 | 21316 | 3142.05 | 1.18% | 0.00 |
| 2025-07-10 | 14.79 | 14.66 | -0.10 | -0.68% | 14.53 | 14.97 | 12279 | 1800.85 | 0.68% | 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。
