| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 45.00 | 45.00 | 0.00 | 0.00% | 44.52 | 45.83 | 25089 | 11276.27 | 1.45% | 3.00 |
| 2025-11-21 | 44.83 | 45.00 | -0.60 | -1.32% | 44.61 | 45.65 | 34762 | 15663.89 | 2.00% | 10.00 |
| 2025-11-20 | 46.40 | 45.60 | -0.55 | -1.19% | 45.11 | 46.98 | 28627 | 13083.77 | 1.65% | 10.00 |
| 2025-11-19 | 46.90 | 46.15 | -0.75 | -1.60% | 45.70 | 47.24 | 21257 | 9806.67 | 1.22% | 2.00 |
| 2025-11-18 | 47.61 | 46.90 | -1.04 | -2.17% | 46.00 | 47.80 | 28510 | 13394.23 | 1.64% | 3.99 |
| 2025-11-17 | 49.88 | 47.94 | -1.28 | -2.60% | 47.89 | 50.10 | 36853 | 17824.80 | 2.12% | 10.00 |
| 2025-11-14 | 49.00 | 49.22 | -0.58 | -1.16% | 48.65 | 51.28 | 46029 | 22949.23 | 2.65% | 3.00 |
| 2025-11-13 | 48.00 | 49.80 | 2.16 | 4.53% | 47.78 | 50.85 | 63365 | 31382.41 | 3.65% | 2.01 |
| 2025-11-12 | 47.47 | 47.64 | -0.16 | -0.33% | 47.06 | 47.93 | 16363 | 7778.18 | 0.94% | 3.00 |
| 2025-11-11 | 48.88 | 47.80 | -1.00 | -2.05% | 47.42 | 49.00 | 30098 | 14462.69 | 1.73% | 0.00 |
| 2025-11-10 | 47.00 | 48.80 | 1.94 | 4.14% | 46.57 | 50.08 | 64601 | 31428.25 | 3.72% | 7.00 |
| 2025-11-07 | 45.55 | 46.86 | 0.90 | 1.96% | 45.46 | 47.26 | 28486 | 13261.96 | 1.64% | 5.00 |
| 2025-11-06 | 45.68 | 45.96 | 0.53 | 1.17% | 45.59 | 46.26 | 27990 | 12855.03 | 1.61% | 0.00 |
| 2025-11-05 | 44.79 | 45.43 | -0.01 | -0.02% | 44.55 | 45.65 | 31179 | 14055.00 | 1.80% | 3.00 |
| 2025-11-04 | 45.96 | 45.44 | -0.82 | -1.77% | 44.80 | 46.59 | 43207 | 19615.39 | 2.49% | 7.00 |
| 2025-11-03 | 48.43 | 46.26 | -2.41 | -4.95% | 45.20 | 48.80 | 77236 | 35911.48 | 4.45% | 3.99 |
| 2025-10-31 | 48.99 | 48.67 | -0.39 | -0.79% | 48.02 | 49.80 | 37610 | 18360.82 | 2.17% | 0.00 |
| 2025-10-30 | 50.39 | 49.06 | -1.35 | -2.68% | 48.90 | 50.55 | 42649 | 21194.90 | 2.46% | 4.00 |
| 2025-10-29 | 50.69 | 50.41 | -0.46 | -0.90% | 49.79 | 51.33 | 37185 | 18690.24 | 2.14% | 3.00 |
| 2025-10-28 | 50.80 | 50.87 | -0.61 | -1.18% | 50.00 | 51.55 | 42923 | 21701.75 | 2.47% | 4.00 |
| 2025-10-27 | 52.07 | 51.48 | 1.08 | 2.14% | 50.69 | 52.88 | 76036 | 39424.67 | 4.38% | 0.00 |
| 2025-10-24 | 49.08 | 50.40 | 2.02 | 4.18% | 48.70 | 50.72 | 52574 | 26272.10 | 3.03% | 10.00 |
| 2025-10-23 | 47.00 | 48.38 | 1.28 | 2.72% | 46.44 | 48.41 | 25996 | 12377.68 | 1.50% | 6.00 |
| 2025-10-22 | 47.36 | 47.10 | -0.51 | -1.07% | 46.86 | 47.87 | 17795 | 8406.14 | 1.03% | 7.00 |
| 2025-10-21 | 46.43 | 47.61 | 1.38 | 2.99% | 46.21 | 47.97 | 29716 | 14077.93 | 1.71% | 0.00 |
| 2025-10-20 | 46.47 | 46.23 | -0.12 | -0.26% | 46.03 | 47.56 | 19674 | 9172.05 | 1.13% | 0.00 |
| 2025-10-17 | 47.06 | 46.35 | -0.87 | -1.84% | 46.33 | 47.86 | 28601 | 13470.80 | 1.65% | 0.00 |
| 2025-10-16 | 49.18 | 47.22 | -1.97 | -4.00% | 47.00 | 49.36 | 47301 | 22608.13 | 2.73% | 0.00 |
| 2025-10-15 | 49.12 | 49.19 | 0.17 | 0.35% | 48.40 | 49.80 | 28896 | 14158.29 | 1.66% | 0.00 |
| 2025-10-14 | 50.89 | 49.02 | -1.70 | -3.35% | 48.86 | 50.90 | 46554 | 23111.57 | 2.68% | 0.00 |
| 2025-10-13 | 48.88 | 50.72 | 0.77 | 1.54% | 48.20 | 50.77 | 43127 | 21490.37 | 2.48% | 0.00 |
| 2025-10-10 | 50.00 | 49.95 | 0.09 | 0.18% | 49.32 | 50.53 | 41683 | 20804.11 | 2.40% | 0.00 |
| 2025-10-09 | 50.00 | 49.86 | -0.59 | -1.17% | 48.70 | 50.45 | 46080 | 22923.94 | 2.65% | 0.00 |
| 2025-09-30 | 50.20 | 50.45 | 0.25 | 0.50% | 50.05 | 50.86 | 31646 | 15942.87 | 1.82% | 0.00 |
| 2025-09-29 | 50.90 | 50.20 | -0.60 | -1.18% | 49.73 | 51.09 | 41474 | 20781.87 | 2.39% | 0.00 |
| 2025-09-26 | 52.00 | 50.80 | -1.30 | -2.50% | 50.66 | 52.68 | 59073 | 30297.16 | 3.40% | 0.00 |
| 2025-09-25 | 51.90 | 52.10 | -0.29 | -0.55% | 51.55 | 52.82 | 49769 | 25907.65 | 2.87% | 0.00 |
| 2025-09-24 | 50.63 | 52.39 | 1.19 | 2.32% | 49.80 | 53.46 | 89910 | 46675.36 | 5.18% | 0.00 |
| 2025-09-23 | 49.21 | 51.20 | 1.66 | 3.35% | 48.08 | 51.65 | 91425 | 45547.28 | 5.27% | 2.00 |
| 2025-09-22 | 49.20 | 49.54 | 0.62 | 1.27% | 48.20 | 49.70 | 62280 | 30639.23 | 3.59% | 0.00 |
| 2025-09-19 | 45.41 | 48.92 | 3.44 | 7.56% | 45.30 | 50.00 | 107347 | 52033.50 | 6.18% | 5.00 |
| 2025-09-18 | 45.55 | 45.48 | -0.32 | -0.70% | 45.03 | 46.93 | 52816 | 24372.96 | 3.04% | 0.00 |
| 2025-09-17 | 45.59 | 45.80 | 0.14 | 0.31% | 45.46 | 46.65 | 29633 | 13603.54 | 1.71% | 0.00 |
| 2025-09-16 | 45.99 | 45.66 | -0.01 | -0.02% | 45.09 | 45.99 | 25573 | 11648.25 | 1.47% | 63.55 |
| 2025-09-15 | 46.50 | 45.67 | -0.93 | -2.00% | 45.49 | 46.77 | 38365 | 17594.24 | 2.21% | 0.00 |
| 2025-09-12 | 47.10 | 46.60 | -0.49 | -1.04% | 46.32 | 47.10 | 35206 | 16410.93 | 2.03% | 0.00 |
| 2025-09-11 | 45.21 | 47.09 | 1.79 | 3.95% | 44.81 | 47.16 | 61392 | 28407.68 | 3.54% | 0.00 |
| 2025-09-10 | 46.00 | 45.30 | -0.58 | -1.26% | 45.20 | 46.34 | 30093 | 13711.08 | 1.73% | 0.00 |
| 2025-09-09 | 46.93 | 45.88 | -0.95 | -2.03% | 45.63 | 47.29 | 34781 | 16086.56 | 2.00% | 0.00 |
| 2025-09-08 | 45.59 | 46.83 | 1.10 | 2.41% | 45.04 | 47.60 | 55144 | 25726.73 | 3.18% | 2.00 |
| 2025-09-05 | 44.38 | 45.73 | 1.82 | 4.14% | 43.82 | 46.20 | 63969 | 29116.62 | 3.69% | 0.00 |
| 2025-09-04 | 44.70 | 43.91 | -0.90 | -2.01% | 43.40 | 45.84 | 53767 | 23931.57 | 3.10% | 2.00 |
| 2025-09-03 | 45.02 | 44.81 | -0.17 | -0.38% | 44.32 | 46.30 | 41995 | 18984.84 | 2.42% | 0.00 |
| 2025-09-02 | 45.86 | 44.98 | -1.05 | -2.28% | 44.29 | 46.30 | 55157 | 24932.98 | 3.18% | 0.00 |
| 2025-09-01 | 44.44 | 46.03 | 1.61 | 3.62% | 44.44 | 46.25 | 82919 | 37730.69 | 4.78% | 0.00 |
| 2025-08-29 | 44.88 | 44.42 | -0.30 | -0.67% | 44.16 | 45.00 | 41882 | 18645.12 | 2.41% | 0.00 |
| 2025-08-28 | 44.67 | 44.72 | -0.24 | -0.53% | 43.62 | 45.45 | 59818 | 26669.38 | 3.45% | 0.00 |
| 2025-08-27 | 46.26 | 44.96 | -1.46 | -3.15% | 44.91 | 47.37 | 66714 | 30696.66 | 3.84% | 0.00 |
| 2025-08-26 | 47.00 | 46.42 | -1.05 | -2.21% | 46.17 | 47.48 | 58450 | 27303.07 | 3.37% | 0.00 |
| 2025-08-25 | 47.12 | 47.47 | 1.76 | 3.85% | 46.85 | 48.71 | 88728 | 42253.73 | 5.11% | 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。
