| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 42.70 | 44.90 | 2.56 | 6.05% | 42.01 | 45.00 | 49593 | 21588.16 | 2.85% | 0.00 |
| 2026-03-25 | 42.19 | 42.34 | 0.38 | 0.91% | 41.01 | 43.10 | 33816 | 14243.94 | 1.95% | 0.00 |
| 2026-03-24 | 38.51 | 41.96 | 4.36 | 11.60% | 37.50 | 42.20 | 50923 | 20414.61 | 2.93% | 0.00 |
| 2026-03-23 | 39.80 | 37.60 | -2.80 | -6.93% | 37.01 | 39.82 | 40308 | 15525.92 | 2.32% | 0.00 |
| 2026-03-20 | 41.15 | 40.40 | -0.62 | -1.51% | 40.40 | 41.50 | 19895 | 8144.11 | 1.14% | 0.00 |
| 2026-03-19 | 42.44 | 41.02 | -1.78 | -4.16% | 40.86 | 42.44 | 34857 | 14424.01 | 2.01% | 0.00 |
| 2026-03-18 | 43.10 | 42.80 | -0.15 | -0.35% | 42.35 | 43.18 | 26554 | 11340.35 | 1.53% | 0.00 |
| 2026-03-17 | 44.40 | 42.95 | -1.61 | -3.61% | 42.92 | 44.68 | 27326 | 11926.75 | 1.57% | 0.00 |
| 2026-03-16 | 45.16 | 44.56 | -0.75 | -1.66% | 43.65 | 45.31 | 33770 | 14957.46 | 1.94% | 0.00 |
| 2026-03-13 | 45.11 | 45.31 | -0.26 | -0.57% | 44.95 | 46.48 | 24666 | 11206.65 | 1.42% | 0.00 |
| 2026-03-12 | 45.00 | 45.57 | 0.53 | 1.18% | 44.51 | 46.11 | 30565 | 13874.10 | 1.76% | 0.00 |
| 2026-03-11 | 46.30 | 45.04 | -1.17 | -2.53% | 45.00 | 46.50 | 39621 | 18054.99 | 2.28% | 0.00 |
| 2026-03-10 | 45.35 | 46.21 | 1.59 | 3.56% | 45.35 | 47.60 | 43373 | 20270.38 | 2.49% | 0.00 |
| 2026-03-09 | 44.40 | 44.62 | -0.74 | -1.63% | 43.44 | 45.12 | 30604 | 13529.12 | 1.76% | 0.00 |
| 2026-03-06 | 43.08 | 45.36 | 2.09 | 4.83% | 42.93 | 46.11 | 36781 | 16472.15 | 2.12% | 0.00 |
| 2026-03-05 | 43.60 | 43.27 | 0.31 | 0.72% | 43.14 | 44.19 | 31698 | 13858.08 | 1.82% | 0.00 |
| 2026-03-04 | 44.00 | 42.96 | -1.00 | -2.27% | 42.88 | 44.55 | 34915 | 15132.15 | 2.01% | 0.00 |
| 2026-03-03 | 45.72 | 43.96 | -1.78 | -3.89% | 43.92 | 46.10 | 38490 | 17240.35 | 2.21% | 0.00 |
| 2026-03-02 | 45.78 | 45.74 | -0.80 | -1.72% | 45.10 | 46.26 | 31330 | 14276.33 | 1.80% | 0.00 |
| 2026-02-27 | 46.67 | 46.54 | -0.45 | -0.96% | 46.28 | 46.94 | 20939 | 9739.25 | 1.20% | 8.99 |
| 2026-02-26 | 46.00 | 46.99 | 0.99 | 2.15% | 45.71 | 47.17 | 31915 | 14882.27 | 1.84% | 3.00 |
| 2026-02-25 | 44.63 | 46.00 | 1.35 | 3.02% | 44.31 | 46.30 | 41472 | 18856.48 | 2.39% | 5.00 |
| 2026-02-24 | 45.59 | 44.65 | -1.63 | -3.52% | 44.08 | 45.59 | 44675 | 19999.72 | 2.57% | 0.00 |
| 2026-02-13 | 46.89 | 46.28 | -0.88 | -1.87% | 46.12 | 47.20 | 22948 | 10730.63 | 1.32% | 0.00 |
| 2026-02-12 | 46.95 | 47.16 | 0.21 | 0.45% | 46.65 | 47.42 | 18210 | 8574.22 | 1.05% | 0.00 |
| 2026-02-11 | 46.88 | 46.95 | 0.07 | 0.15% | 46.72 | 47.59 | 25445 | 11996.67 | 1.46% | 10.00 |
| 2026-02-10 | 46.26 | 46.88 | 1.06 | 2.31% | 45.70 | 47.66 | 40875 | 19133.52 | 2.35% | 4.00 |
| 2026-02-09 | 46.15 | 45.82 | 0.26 | 0.57% | 45.70 | 46.73 | 29418 | 13553.90 | 1.69% | 0.00 |
| 2026-02-06 | 44.85 | 45.56 | 0.60 | 1.33% | 44.46 | 46.46 | 33735 | 15367.84 | 1.94% | 4.00 |
| 2026-02-05 | 46.10 | 44.96 | -1.31 | -2.83% | 44.25 | 46.25 | 47848 | 21533.38 | 2.75% | 0.00 |
| 2026-02-04 | 47.30 | 46.27 | -1.22 | -2.57% | 45.80 | 47.56 | 42215 | 19630.06 | 2.43% | 0.00 |
| 2026-02-03 | 47.95 | 47.49 | -0.02 | -0.04% | 46.83 | 48.32 | 44777 | 21229.76 | 2.58% | 0.00 |
| 2026-02-02 | 49.40 | 47.51 | -3.08 | -6.09% | 47.31 | 49.93 | 37259 | 18062.93 | 2.14% | 0.00 |
| 2026-01-30 | 49.39 | 50.59 | 1.15 | 2.33% | 48.27 | 50.88 | 37686 | 18732.96 | 2.17% | 0.00 |
| 2026-01-29 | 51.41 | 49.44 | -2.20 | -4.26% | 49.35 | 51.63 | 40672 | 20512.87 | 2.34% | 3.00 |
| 2026-01-28 | 52.45 | 51.64 | -0.84 | -1.60% | 51.20 | 52.45 | 30329 | 15663.13 | 1.74% | 0.00 |
| 2026-01-27 | 52.48 | 52.48 | 0.02 | 0.04% | 50.88 | 52.99 | 35963 | 18718.64 | 2.07% | 9.00 |
| 2026-01-26 | 52.00 | 52.46 | 0.70 | 1.35% | 50.90 | 53.00 | 51345 | 26801.35 | 2.95% | 0.00 |
| 2026-01-23 | 50.76 | 51.76 | 0.69 | 1.35% | 50.74 | 51.90 | 30487 | 15659.31 | 1.75% | 0.00 |
| 2026-01-22 | 50.68 | 51.07 | 0.49 | 0.97% | 49.96 | 51.18 | 32390 | 16391.66 | 1.86% | 0.00 |
| 2026-01-21 | 48.87 | 50.58 | 1.28 | 2.60% | 48.78 | 50.76 | 32037 | 16037.23 | 1.84% | 0.00 |
| 2026-01-20 | 49.97 | 49.30 | -0.62 | -1.24% | 48.61 | 49.98 | 37070 | 18228.87 | 2.13% | 0.00 |
| 2026-01-19 | 49.30 | 49.92 | 0.62 | 1.26% | 48.90 | 50.50 | 37076 | 18516.38 | 2.13% | 3.00 |
| 2026-01-16 | 49.22 | 49.30 | 0.19 | 0.39% | 48.67 | 49.93 | 41924 | 20662.51 | 2.41% | 0.00 |
| 2026-01-15 | 47.79 | 49.11 | 1.42 | 2.98% | 47.39 | 49.19 | 45120 | 21924.52 | 2.60% | 0.00 |
| 2026-01-14 | 47.16 | 47.69 | 0.53 | 1.12% | 47.00 | 48.77 | 40472 | 19335.13 | 2.33% | 3.00 |
| 2026-01-13 | 47.81 | 47.16 | -0.72 | -1.50% | 47.15 | 48.16 | 37584 | 17871.78 | 2.17% | 0.00 |
| 2026-01-12 | 48.21 | 47.88 | -0.24 | -0.50% | 47.38 | 48.73 | 41056 | 19639.09 | 2.37% | 0.00 |
| 2026-01-09 | 47.28 | 48.12 | 0.72 | 1.52% | 47.08 | 48.15 | 35635 | 17000.69 | 2.05% | 5.00 |
| 2026-01-08 | 47.88 | 47.40 | -0.82 | -1.70% | 47.20 | 48.56 | 41658 | 19869.76 | 2.40% | 5.00 |
| 2026-01-07 | 46.72 | 48.22 | 1.91 | 4.12% | 46.71 | 48.95 | 59900 | 28776.01 | 3.45% | 6.60 |
| 2026-01-06 | 46.32 | 46.31 | -0.01 | -0.02% | 45.98 | 46.76 | 23410 | 10844.17 | 1.35% | 0.00 |
| 2026-01-05 | 45.56 | 46.32 | 1.01 | 2.23% | 45.34 | 46.57 | 28928 | 13295.07 | 1.67% | 0.00 |
| 2025-12-31 | 45.09 | 45.31 | 0.16 | 0.35% | 44.72 | 45.90 | 25221 | 11425.72 | 1.45% | 5.00 |
| 2025-12-30 | 44.03 | 45.15 | 1.12 | 2.54% | 43.80 | 45.73 | 35945 | 16112.80 | 2.07% | 0.00 |
| 2025-12-29 | 44.38 | 44.03 | -0.42 | -0.94% | 43.98 | 44.72 | 25601 | 11330.49 | 1.47% | 0.00 |
| 2025-12-26 | 45.00 | 44.45 | -0.44 | -0.98% | 44.30 | 45.13 | 22908 | 10228.29 | 1.32% | 0.00 |
| 2025-12-25 | 45.05 | 44.89 | 0.01 | 0.02% | 44.53 | 45.11 | 16140 | 7244.68 | 0.93% | 10.00 |
| 2025-12-24 | 44.72 | 44.88 | 0.44 | 0.99% | 44.52 | 45.01 | 18599 | 8336.71 | 1.07% | 4.00 |
| 2025-12-23 | 44.72 | 44.44 | -0.28 | -0.63% | 44.35 | 44.95 | 19312 | 8610.76 | 1.11% | 2.00 |
| 2025-12-22 | 43.89 | 44.72 | 0.86 | 1.96% | 43.84 | 45.49 | 31189 | 13986.36 | 1.80% | 0.00 |
| 2025-12-19 | 44.19 | 43.86 | -0.14 | -0.32% | 43.82 | 44.39 | 22037 | 9702.95 | 1.27% | 0.00 |
| 2025-12-18 | 44.44 | 44.00 | -0.55 | -1.23% | 43.86 | 45.33 | 23689 | 10538.95 | 1.36% | 23.00 |
| 2025-12-17 | 44.30 | 44.55 | 0.10 | 0.22% | 43.71 | 44.74 | 24711 | 10903.32 | 1.42% | 0.00 |
| 2025-12-16 | 45.40 | 44.45 | -0.84 | -1.85% | 44.00 | 45.40 | 32068 | 14251.29 | 1.85% | 0.00 |
| 2025-12-15 | 45.85 | 45.29 | -0.55 | -1.20% | 45.09 | 46.36 | 21834 | 9989.85 | 1.26% | 5.00 |
| 2025-12-12 | 45.00 | 45.84 | 0.84 | 1.87% | 44.76 | 45.95 | 24266 | 11026.02 | 1.40% | 0.00 |
| 2025-12-11 | 45.46 | 45.00 | -0.30 | -0.66% | 44.78 | 45.57 | 24914 | 11241.58 | 1.44% | 0.00 |
| 2025-12-10 | 45.71 | 45.30 | -0.40 | -0.88% | 44.70 | 45.96 | 27899 | 12633.48 | 1.61% | 0.00 |
| 2025-12-09 | 46.50 | 45.70 | -0.85 | -1.83% | 45.70 | 47.15 | 21864 | 10148.12 | 1.26% | 0.00 |
| 2025-12-08 | 47.00 | 46.55 | -0.34 | -0.73% | 46.49 | 47.05 | 19191 | 8982.08 | 1.11% | 0.00 |
| 2025-12-05 | 46.49 | 46.89 | 0.40 | 0.86% | 45.75 | 47.10 | 22525 | 10458.09 | 1.30% | 0.00 |
| 2025-12-04 | 45.81 | 46.49 | 0.47 | 1.02% | 45.75 | 46.75 | 16593 | 7697.10 | 0.96% | 6.00 |
| 2025-12-03 | 46.93 | 46.02 | -0.97 | -2.06% | 45.70 | 46.93 | 18640 | 8589.57 | 1.07% | 0.00 |
| 2025-12-02 | 46.39 | 46.99 | 0.39 | 0.84% | 46.23 | 47.10 | 21933 | 10246.67 | 1.26% | 0.00 |
| 2025-12-01 | 46.80 | 46.60 | 0.28 | 0.60% | 46.04 | 47.00 | 24760 | 11510.72 | 1.43% | 0.00 |
| 2025-11-28 | 46.08 | 46.32 | 0.27 | 0.59% | 45.58 | 46.68 | 19374 | 8949.07 | 1.12% | 0.00 |
| 2025-11-27 | 45.60 | 46.05 | 0.45 | 0.99% | 45.60 | 46.71 | 34334 | 15898.00 | 1.98% | 0.00 |
| 2025-11-26 | 45.66 | 45.60 | -0.30 | -0.65% | 45.30 | 46.68 | 30984 | 14260.33 | 1.79% | 0.00 |
| 2025-11-25 | 45.30 | 45.90 | 0.90 | 2.00% | 45.11 | 46.75 | 34130 | 15714.94 | 1.97% | 0.00 |
瑞联新材(688550)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。
