| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-10 | 53.54 | 53.18 | -0.64 | -1.19% | 52.80 | 53.54 | 29931 | 15879.83 | 7.37% |
| 2025-11-07 | 54.35 | 53.82 | -0.31 | -0.57% | 53.80 | 54.87 | 40325 | 21885.30 | 9.93% |
| 2025-11-06 | 54.18 | 54.13 | -0.13 | -0.24% | 54.00 | 54.42 | 25176 | 13630.72 | 6.20% |
| 2025-11-05 | 53.73 | 54.26 | 0.08 | 0.15% | 53.50 | 54.43 | 25430 | 13756.29 | 6.26% |
| 2025-11-04 | 54.18 | 54.18 | -0.19 | -0.35% | 53.65 | 54.39 | 28087 | 15175.49 | 6.91% |
| 2025-11-03 | 54.00 | 54.37 | 0.20 | 0.37% | 53.71 | 54.65 | 25675 | 13927.98 | 6.32% |
| 2025-10-31 | 54.34 | 54.17 | -0.18 | -0.33% | 53.99 | 54.61 | 30677 | 16637.27 | 7.55% |
| 2025-10-30 | 55.18 | 54.35 | -1.15 | -2.07% | 54.31 | 55.79 | 47605 | 26139.39 | 11.72% |
| 2025-10-29 | 56.38 | 55.50 | -1.18 | -2.08% | 54.91 | 56.38 | 56976 | 31549.81 | 14.03% |
| 2025-10-28 | 56.30 | 56.68 | 1.75 | 3.19% | 56.30 | 58.04 | 97117 | 55622.10 | 23.91% |
| 2025-10-27 | 55.70 | 54.93 | -1.08 | -1.93% | 54.30 | 55.78 | 55903 | 30682.47 | 13.76% |
| 2025-10-24 | 55.90 | 56.01 | -0.14 | -0.25% | 54.90 | 57.18 | 78161 | 43759.61 | 19.24% |
| 2025-10-23 | 53.30 | 56.15 | 2.32 | 4.31% | 53.20 | 56.60 | 99074 | 54793.14 | 24.39% |
| 2025-10-22 | 53.00 | 53.83 | 0.49 | 0.92% | 52.80 | 54.07 | 49876 | 26735.99 | 12.28% |
| 2025-10-21 | 52.34 | 53.34 | 0.97 | 1.85% | 52.03 | 53.46 | 51699 | 27371.49 | 12.73% |
| 2025-10-20 | 53.00 | 52.37 | -0.24 | -0.46% | 51.84 | 53.00 | 50078 | 26230.23 | 12.33% |
| 2025-10-17 | 52.70 | 52.61 | -0.25 | -0.47% | 52.30 | 53.90 | 57125 | 30397.75 | 14.06% |
| 2025-10-16 | 53.22 | 52.86 | -0.36 | -0.68% | 52.84 | 53.99 | 53070 | 28292.46 | 13.06% |
| 2025-10-15 | 54.88 | 53.22 | -2.21 | -3.99% | 53.03 | 54.88 | 82758 | 44298.07 | 20.37% |
| 2025-10-14 | 58.08 | 55.43 | -2.83 | -4.86% | 55.41 | 59.79 | 109855 | 63072.42 | 27.04% |
| 2025-10-13 | 58.00 | 58.26 | -1.04 | -1.75% | 57.01 | 60.50 | 101393 | 59557.89 | 24.96% |
| 2025-10-10 | 58.00 | 59.30 | -1.90 | -3.10% | 57.58 | 63.48 | 150279 | 89743.65 | 36.99% |
| 2025-10-09 | 60.00 | 61.20 | -2.19 | -3.45% | 56.56 | 67.20 | 212351 | 128484.41 | 52.27% |
| 2025-09-30 | 79.80 | 63.39 | 21.11 | 49.93% | 62.51 | 79.80 | 273849 | 188842.53 | - |
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。
