| 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 | 51.38 | 50.61 | -0.97 | -1.88% | 50.48 | 51.95 | 9411 | 4810.82 | 2.32% |
| 2026-03-25 | 51.20 | 51.58 | 0.92 | 1.82% | 50.79 | 52.29 | 13512 | 6983.06 | 3.33% |
| 2026-03-24 | 50.71 | 50.66 | 0.98 | 1.97% | 49.64 | 50.93 | 14053 | 7066.16 | 3.46% |
| 2026-03-23 | 51.00 | 49.68 | -2.37 | -4.55% | 49.45 | 51.45 | 18034 | 9088.67 | 4.44% |
| 2026-03-20 | 54.18 | 52.05 | -1.75 | -3.25% | 52.01 | 54.80 | 20349 | 10807.01 | 5.01% |
| 2026-03-19 | 54.06 | 53.80 | -0.87 | -1.59% | 53.35 | 54.69 | 16718 | 9032.67 | 4.12% |
| 2026-03-18 | 54.13 | 54.67 | 0.70 | 1.30% | 52.73 | 54.79 | 20898 | 11235.75 | 5.14% |
| 2026-03-17 | 53.70 | 53.97 | 0.78 | 1.47% | 53.09 | 55.17 | 19326 | 10485.54 | 4.76% |
| 2026-03-16 | 53.02 | 53.19 | -0.33 | -0.62% | 52.22 | 53.43 | 12706 | 6711.29 | 3.13% |
| 2026-03-13 | 53.77 | 53.52 | -0.50 | -0.93% | 53.30 | 54.37 | 10861 | 5845.98 | 2.67% |
| 2026-03-12 | 54.62 | 54.02 | -0.75 | -1.37% | 53.79 | 54.78 | 13028 | 7039.69 | 3.21% |
| 2026-03-11 | 55.02 | 54.77 | -0.33 | -0.60% | 54.16 | 56.11 | 16802 | 9220.88 | 4.14% |
| 2026-03-10 | 53.81 | 55.10 | 1.80 | 3.38% | 53.81 | 55.59 | 18470 | 10156.83 | 4.55% |
| 2026-03-09 | 54.10 | 53.30 | -1.33 | -2.43% | 52.30 | 54.10 | 19119 | 10110.61 | 4.71% |
| 2026-03-06 | 53.19 | 54.63 | 1.45 | 2.73% | 53.18 | 55.08 | 19419 | 10539.11 | 4.78% |
| 2026-03-05 | 53.36 | 53.18 | 0.48 | 0.91% | 52.85 | 54.48 | 19596 | 10519.78 | 4.82% |
| 2026-03-04 | 52.26 | 52.70 | -1.56 | -2.88% | 52.10 | 53.85 | 26591 | 14075.81 | 6.55% |
| 2026-03-03 | 60.39 | 54.26 | -4.58 | -7.78% | 54.00 | 60.43 | 50641 | 28697.46 | 12.47% |
| 2026-02-06 | 58.55 | 58.84 | -0.16 | -0.27% | 58.25 | 60.00 | 19339 | 11482.42 | 4.76% |
| 2026-02-05 | 58.10 | 59.00 | 0.69 | 1.18% | 58.02 | 59.48 | 19174 | 11303.55 | 4.72% |
| 2026-02-04 | 58.20 | 58.31 | -0.21 | -0.36% | 57.88 | 59.50 | 15898 | 9317.66 | 3.91% |
| 2026-02-03 | 56.19 | 58.52 | 2.54 | 4.54% | 56.19 | 58.80 | 24526 | 14142.48 | 6.04% |
| 2026-02-02 | 57.22 | 55.98 | -1.59 | -2.76% | 55.92 | 57.55 | 15736 | 8938.64 | 3.87% |
| 2026-01-30 | 57.05 | 57.57 | 0.32 | 0.56% | 56.06 | 57.78 | 20101 | 11462.41 | 4.95% |
| 2026-01-29 | 59.20 | 57.25 | -1.86 | -3.15% | 56.90 | 59.21 | 33712 | 19493.91 | 8.30% |
| 2026-01-28 | 61.80 | 59.11 | -2.79 | -4.51% | 59.10 | 61.80 | 45044 | 27002.54 | 11.09% |
| 2026-01-27 | 61.10 | 61.90 | 0.38 | 0.62% | 60.30 | 62.40 | 32234 | 19760.03 | 7.93% |
| 2026-01-26 | 62.17 | 61.52 | -0.63 | -1.01% | 60.01 | 63.05 | 44729 | 27574.21 | 11.01% |
| 2026-01-23 | 60.91 | 62.15 | 1.29 | 2.12% | 60.58 | 62.23 | 37299 | 23008.80 | 9.18% |
| 2026-01-22 | 62.89 | 60.86 | -2.02 | -3.21% | 60.66 | 63.00 | 39848 | 24464.87 | 9.81% |
| 2026-01-21 | 60.55 | 62.88 | 1.86 | 3.05% | 60.15 | 64.00 | 53153 | 33125.20 | 13.08% |
| 2026-01-20 | 60.42 | 61.02 | 0.17 | 0.28% | 59.50 | 61.93 | 35779 | 21724.21 | 8.81% |
| 2026-01-19 | 62.01 | 60.85 | -1.62 | -2.59% | 60.52 | 62.26 | 45276 | 27580.92 | 11.15% |
| 2026-01-16 | 59.97 | 62.47 | 3.02 | 5.08% | 59.61 | 62.60 | 65366 | 40342.72 | 16.09% |
| 2026-01-15 | 59.23 | 59.45 | 0.03 | 0.05% | 59.00 | 60.32 | 27223 | 16218.74 | 6.70% |
| 2026-01-14 | 59.96 | 59.42 | -0.55 | -0.92% | 58.31 | 60.31 | 44137 | 26291.11 | 10.86% |
| 2026-01-13 | 61.21 | 59.97 | -1.54 | -2.50% | 59.82 | 61.50 | 41230 | 24948.33 | 10.15% |
| 2026-01-12 | 63.00 | 61.51 | -0.60 | -0.97% | 60.88 | 63.33 | 51700 | 31839.47 | 12.73% |
| 2026-01-09 | 61.50 | 62.11 | 1.33 | 2.19% | 61.46 | 65.50 | 69262 | 43970.01 | 17.05% |
| 2026-01-08 | 62.22 | 60.78 | -2.04 | -3.25% | 60.50 | 63.18 | 63301 | 38933.59 | 15.58% |
| 2026-01-07 | 62.32 | 62.82 | -0.41 | -0.65% | 62.22 | 65.30 | 93781 | 59480.37 | 23.09% |
| 2026-01-06 | 62.38 | 63.23 | 0.88 | 1.41% | 62.08 | 64.48 | 97472 | 61558.77 | 23.99% |
| 2026-01-05 | 59.49 | 62.35 | 4.04 | 6.93% | 59.49 | 64.14 | 132432 | 82482.56 | 32.60% |
| 2025-12-31 | 55.83 | 58.31 | 2.69 | 4.84% | 55.63 | 59.08 | 99663 | 57837.23 | 24.53% |
| 2025-12-30 | 55.65 | 55.62 | -0.07 | -0.13% | 53.90 | 56.20 | 47359 | 25983.51 | 11.66% |
| 2025-12-29 | 55.00 | 55.69 | 1.10 | 2.02% | 55.00 | 56.97 | 56368 | 31616.05 | 13.88% |
| 2025-12-26 | 54.99 | 54.59 | -0.43 | -0.78% | 54.21 | 55.80 | 33202 | 18189.97 | 8.17% |
| 2025-12-25 | 55.41 | 55.02 | -0.72 | -1.29% | 54.70 | 55.41 | 33142 | 18245.46 | 8.16% |
| 2025-12-24 | 55.80 | 55.74 | 0.45 | 0.81% | 55.41 | 57.00 | 45685 | 25574.70 | 11.25% |
| 2025-12-23 | 57.06 | 55.29 | -1.59 | -2.80% | 55.10 | 57.51 | 62155 | 34824.37 | 15.30% |
| 2025-12-22 | 56.35 | 56.88 | 1.44 | 2.60% | 55.40 | 57.98 | 93598 | 53349.81 | 23.04% |
| 2025-12-19 | 52.37 | 55.44 | 3.11 | 5.94% | 52.20 | 57.47 | 102691 | 56441.84 | 25.28% |
| 2025-12-18 | 51.63 | 52.33 | 0.31 | 0.60% | 51.43 | 53.40 | 29060 | 15277.69 | 7.15% |
| 2025-12-17 | 51.99 | 52.02 | -0.74 | -1.40% | 51.08 | 52.80 | 32508 | 16859.07 | 8.00% |
| 2025-12-16 | 52.52 | 52.76 | 1.54 | 3.01% | 51.98 | 53.45 | 52281 | 27600.03 | 12.87% |
| 2025-12-15 | 52.15 | 51.22 | -1.16 | -2.21% | 51.10 | 52.15 | 23050 | 11843.91 | 5.67% |
| 2025-12-12 | 52.99 | 52.38 | -1.05 | -1.97% | 52.13 | 53.00 | 37282 | 19534.35 | 9.18% |
| 2025-12-11 | 52.01 | 53.43 | 2.45 | 4.81% | 52.00 | 53.79 | 79992 | 42462.38 | 19.69% |
| 2025-12-10 | 49.83 | 50.98 | 1.15 | 2.31% | 49.55 | 51.10 | 26189 | 13257.08 | 6.45% |
| 2025-12-09 | 50.00 | 49.83 | -0.21 | -0.42% | 49.80 | 50.58 | 12635 | 6338.54 | 3.11% |
| 2025-12-08 | 50.06 | 50.04 | 0.10 | 0.20% | 49.88 | 50.27 | 12104 | 6057.35 | 2.98% |
| 2025-12-05 | 50.00 | 49.94 | -0.03 | -0.06% | 49.51 | 50.00 | 11097 | 5529.98 | 2.73% |
| 2025-12-04 | 50.27 | 49.97 | -0.30 | -0.60% | 49.59 | 50.28 | 11054 | 5520.50 | 2.72% |
| 2025-12-03 | 50.76 | 50.27 | -0.52 | -1.02% | 49.89 | 50.76 | 13527 | 6793.76 | 3.33% |
| 2025-12-02 | 50.75 | 50.79 | -0.46 | -0.90% | 50.62 | 51.25 | 14223 | 7228.16 | 3.50% |
| 2025-12-01 | 49.51 | 51.25 | 1.74 | 3.51% | 49.46 | 51.25 | 28548 | 14415.10 | 7.03% |
| 2025-11-28 | 49.79 | 49.51 | -0.29 | -0.58% | 48.90 | 49.79 | 13112 | 6470.92 | 3.23% |
| 2025-11-27 | 49.46 | 49.80 | 0.15 | 0.30% | 49.34 | 50.26 | 14475 | 7222.02 | 3.56% |
| 2025-11-26 | 49.69 | 49.65 | -0.03 | -0.06% | 49.51 | 49.95 | 13207 | 6565.41 | 3.25% |
| 2025-11-25 | 49.14 | 49.68 | 0.45 | 0.91% | 49.13 | 49.83 | 17686 | 8770.10 | 4.35% |
| 2025-11-24 | 48.66 | 49.23 | 0.68 | 1.40% | 48.31 | 49.39 | 16578 | 8113.70 | 4.08% |
| 2025-11-21 | 50.01 | 48.55 | -1.96 | -3.88% | 48.53 | 50.39 | 29007 | 14273.25 | 7.14% |
| 2025-11-20 | 50.96 | 50.51 | -0.46 | -0.90% | 50.40 | 51.28 | 18918 | 9594.18 | 4.66% |
| 2025-11-19 | 51.80 | 50.97 | -0.80 | -1.55% | 50.75 | 51.84 | 23633 | 12110.07 | 5.82% |
| 2025-11-18 | 52.34 | 51.77 | -0.25 | -0.48% | 51.70 | 52.34 | 18592 | 9650.41 | 4.58% |
| 2025-11-17 | 52.64 | 52.02 | -0.63 | -1.20% | 51.91 | 52.64 | 21481 | 11194.79 | 5.29% |
| 2025-11-14 | 52.70 | 52.65 | -0.38 | -0.72% | 52.60 | 53.10 | 20877 | 11037.06 | 5.14% |
| 2025-11-13 | 53.25 | 53.03 | -0.17 | -0.32% | 52.67 | 53.26 | 20668 | 10951.77 | 5.09% |
| 2025-11-12 | 53.20 | 53.20 | -0.14 | -0.26% | 52.94 | 53.64 | 20476 | 10884.00 | 5.04% |
| 2025-11-11 | 53.18 | 53.34 | 0.16 | 0.30% | 53.08 | 53.65 | 21768 | 11618.33 | 5.36% |
瑞立科密(001285)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。
