| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.88 | 10.98 | 0.09 | 0.83% | 10.80 | 11.32 | 63976 | 7101.95 | 2.77% |
| 2025-04-02 | 11.05 | 10.89 | -0.13 | -1.18% | 10.84 | 11.09 | 26475 | 2897.62 | 1.15% |
| 2025-04-01 | 10.66 | 11.02 | 0.35 | 3.28% | 10.64 | 11.32 | 66838 | 7354.83 | 2.89% |
| 2025-03-31 | 10.80 | 10.67 | -0.16 | -1.48% | 10.51 | 10.88 | 33148 | 3534.63 | 1.43% |
| 2025-03-28 | 11.06 | 10.83 | -0.30 | -2.70% | 10.80 | 11.10 | 30044 | 3280.32 | 1.30% |
| 2025-03-27 | 11.15 | 11.13 | -0.05 | -0.45% | 10.95 | 11.20 | 27578 | 3049.27 | 1.19% |
| 2025-03-26 | 11.09 | 11.18 | 0.05 | 0.45% | 10.94 | 11.32 | 44234 | 4947.61 | 1.91% |
| 2025-03-25 | 10.87 | 11.13 | 0.26 | 2.39% | 10.79 | 11.15 | 49577 | 5442.38 | 2.15% |
| 2025-03-24 | 11.17 | 10.87 | -0.31 | -2.77% | 10.59 | 11.24 | 50113 | 5469.42 | 2.17% |
| 2025-03-21 | 11.22 | 11.18 | -0.05 | -0.45% | 11.11 | 11.34 | 36941 | 4139.86 | 1.60% |
| 2025-03-20 | 11.10 | 11.23 | 0.18 | 1.63% | 10.97 | 11.39 | 62590 | 7025.50 | 2.71% |
| 2025-03-19 | 10.96 | 11.05 | 0.02 | 0.18% | 10.93 | 11.09 | 25799 | 2842.66 | 1.12% |
| 2025-03-18 | 10.96 | 11.03 | 0.08 | 0.73% | 10.91 | 11.05 | 31506 | 3459.86 | 1.36% |
| 2025-03-17 | 10.81 | 10.95 | 0.23 | 2.15% | 10.77 | 11.09 | 63815 | 6986.86 | 2.76% |
| 2025-03-14 | 10.51 | 10.72 | 0.20 | 1.90% | 10.40 | 10.72 | 34230 | 3634.16 | 1.48% |
| 2025-03-13 | 10.63 | 10.52 | -0.13 | -1.22% | 10.32 | 10.65 | 33314 | 3481.78 | 1.44% |
| 2025-03-12 | 10.69 | 10.65 | -0.01 | -0.09% | 10.56 | 10.70 | 28331 | 3014.26 | 1.23% |
| 2025-03-11 | 10.75 | 10.66 | -0.15 | -1.39% | 10.55 | 10.86 | 49979 | 5327.44 | 2.16% |
| 2025-03-10 | 10.78 | 10.81 | 0.02 | 0.19% | 10.76 | 10.98 | 25212 | 2735.42 | 1.09% |
| 2025-03-07 | 10.77 | 10.79 | -0.04 | -0.37% | 10.72 | 10.90 | 24475 | 2645.08 | 1.06% |
| 2025-03-06 | 10.76 | 10.83 | 0.06 | 0.56% | 10.61 | 10.88 | 31038 | 3351.61 | 1.34% |
| 2025-03-05 | 10.86 | 10.77 | -0.10 | -0.92% | 10.54 | 10.89 | 32594 | 3480.52 | 1.41% |
| 2025-03-04 | 10.69 | 10.87 | 0.18 | 1.68% | 10.61 | 10.89 | 28786 | 3100.60 | 1.25% |
| 2025-03-03 | 10.51 | 10.69 | 0.19 | 1.81% | 10.48 | 10.93 | 46763 | 5043.37 | 2.02% |
| 2025-02-28 | 10.85 | 10.50 | -0.37 | -3.40% | 10.48 | 10.87 | 40215 | 4278.87 | 1.74% |
| 2025-02-27 | 10.92 | 10.87 | -0.02 | -0.18% | 10.63 | 11.00 | 37547 | 4057.47 | 1.63% |
| 2025-02-26 | 10.85 | 10.89 | 0.04 | 0.37% | 10.81 | 11.03 | 36210 | 3951.12 | 1.57% |
| 2025-02-25 | 10.83 | 10.85 | -0.16 | -1.45% | 10.80 | 11.02 | 45876 | 4991.90 | 1.99% |
| 2025-02-24 | 10.92 | 11.01 | 0.07 | 0.64% | 10.72 | 11.13 | 52580 | 5734.69 | 2.28% |
| 2025-02-21 | 11.20 | 10.94 | -0.27 | -2.41% | 10.91 | 11.22 | 43032 | 4725.76 | 1.86% |
| 2025-02-20 | 11.16 | 11.21 | -0.02 | -0.18% | 11.09 | 11.30 | 29232 | 3260.52 | 1.27% |
| 2025-02-19 | 10.95 | 11.23 | 0.32 | 2.93% | 10.86 | 11.31 | 50627 | 5618.42 | 2.19% |
| 2025-02-18 | 11.08 | 10.91 | -0.24 | -2.15% | 10.88 | 11.14 | 41513 | 4550.17 | 1.80% |
| 2025-02-17 | 11.00 | 11.15 | 0.14 | 1.27% | 10.97 | 11.16 | 31736 | 3518.23 | 1.37% |
| 2025-02-14 | 10.96 | 11.01 | -0.02 | -0.18% | 10.88 | 11.13 | 33342 | 3668.90 | 1.44% |
| 2025-02-13 | 11.39 | 11.03 | -0.30 | -2.65% | 11.00 | 11.44 | 39822 | 4441.46 | 1.72% |
| 2025-02-12 | 11.36 | 11.33 | -0.03 | -0.26% | 11.25 | 11.45 | 28608 | 3241.50 | 1.24% |
| 2025-02-11 | 11.39 | 11.36 | -0.05 | -0.44% | 11.19 | 11.43 | 43018 | 4863.30 | 1.86% |
| 2025-02-10 | 10.88 | 11.41 | 0.56 | 5.16% | 10.88 | 11.83 | 83137 | 9483.02 | 3.60% |
| 2025-02-07 | 10.80 | 10.85 | 0.06 | 0.56% | 10.68 | 10.95 | 28611 | 3100.67 | 1.24% |
| 2025-02-06 | 10.58 | 10.79 | 0.21 | 1.98% | 10.37 | 10.84 | 29342 | 3114.44 | 1.27% |
| 2025-02-05 | 10.75 | 10.58 | -0.06 | -0.56% | 10.45 | 10.84 | 24856 | 2627.89 | 1.08% |
| 2025-01-27 | 10.72 | 10.64 | -0.08 | -0.75% | 10.60 | 10.98 | 29569 | 3197.87 | 1.28% |
| 2025-01-24 | 10.69 | 10.72 | 0.06 | 0.56% | 10.45 | 10.79 | 28511 | 3021.45 | 1.23% |
| 2025-01-23 | 10.93 | 10.66 | -0.10 | -0.93% | 10.66 | 11.03 | 33169 | 3599.90 | 1.44% |
| 2025-01-22 | 10.93 | 10.76 | -0.19 | -1.74% | 10.75 | 11.11 | 30928 | 3372.11 | 1.34% |
| 2025-01-21 | 11.27 | 10.95 | -0.25 | -2.23% | 10.78 | 11.32 | 37974 | 4154.94 | 1.64% |
| 2025-01-20 | 10.97 | 11.20 | 0.32 | 2.94% | 10.89 | 11.31 | 50125 | 5586.58 | 2.17% |
| 2025-01-17 | 10.84 | 10.88 | -0.01 | -0.09% | 10.62 | 10.93 | 31054 | 3357.29 | 1.34% |
| 2025-01-16 | 11.07 | 10.89 | -0.05 | -0.46% | 10.70 | 11.16 | 46040 | 5013.30 | 1.99% |
| 2025-01-15 | 10.90 | 10.94 | 0.17 | 1.58% | 10.67 | 11.06 | 86318 | 9380.31 | 3.74% |
| 2025-01-14 | 9.79 | 10.77 | 0.98 | 10.01% | 9.79 | 10.77 | 79450 | 8318.22 | 3.44% |
| 2025-01-13 | 9.71 | 9.79 | 0.07 | 0.72% | 9.40 | 9.94 | 37367 | 3621.83 | 1.62% |
| 2025-01-10 | 10.01 | 9.72 | -0.37 | -3.67% | 9.65 | 10.28 | 54516 | 5434.44 | 2.36% |
| 2025-01-09 | 10.36 | 10.09 | -0.34 | -3.26% | 10.00 | 10.36 | 53603 | 5434.12 | 2.32% |
| 2025-01-08 | 10.51 | 10.43 | -0.15 | -1.42% | 10.05 | 10.63 | 61529 | 6368.73 | 2.66% |
| 2025-01-07 | 10.26 | 10.58 | 0.23 | 2.22% | 9.98 | 10.58 | 74179 | 7626.83 | 3.21% |
| 2025-01-06 | 10.95 | 10.35 | -0.79 | -7.09% | 10.03 | 10.96 | 108841 | 11332.15 | 4.71% |
| 2025-01-03 | 10.83 | 11.14 | 0.41 | 3.82% | 10.41 | 11.22 | 150934 | 16518.53 | 6.53% |
| 2025-01-02 | 11.43 | 10.73 | -0.60 | -5.30% | 10.63 | 11.55 | 158539 | 17358.92 | 6.86% |
| 2024-12-31 | 10.40 | 11.33 | 1.03 | 10.00% | 10.30 | 11.33 | 80356 | 8914.27 | 3.48% |
| 2024-12-30 | 10.27 | 10.30 | -0.07 | -0.68% | 10.06 | 10.37 | 28564 | 2925.95 | 1.24% |
| 2024-12-27 | 10.12 | 10.37 | 0.39 | 3.91% | 9.99 | 10.74 | 55832 | 5842.30 | 2.42% |
| 2024-12-26 | 9.96 | 9.98 | -0.02 | -0.20% | 9.93 | 10.09 | 21747 | 2176.76 | 0.94% |
| 2024-12-25 | 10.13 | 10.00 | -0.11 | -1.09% | 9.75 | 10.15 | 38379 | 3813.61 | 1.66% |
| 2024-12-24 | 10.12 | 10.11 | -0.01 | -0.10% | 9.96 | 10.26 | 36686 | 3699.16 | 1.59% |
| 2024-12-23 | 10.63 | 10.12 | -0.56 | -5.24% | 10.08 | 10.71 | 55349 | 5690.72 | 2.40% |
| 2024-12-20 | 10.65 | 10.68 | 0.03 | 0.28% | 10.53 | 10.85 | 40900 | 4376.17 | 1.77% |
| 2024-12-19 | 10.57 | 10.65 | -0.06 | -0.56% | 10.52 | 10.92 | 51296 | 5484.62 | 2.22% |
| 2024-12-18 | 10.77 | 10.71 | 0.14 | 1.32% | 10.50 | 11.04 | 67578 | 7315.64 | 2.93% |
| 2024-12-17 | 11.40 | 10.57 | -0.82 | -7.20% | 10.52 | 11.50 | 76617 | 8306.85 | 3.32% |
| 2024-12-16 | 11.46 | 11.39 | -0.03 | -0.26% | 11.32 | 11.54 | 35757 | 4085.16 | 1.55% |
| 2024-12-13 | 11.90 | 11.42 | -0.51 | -4.27% | 11.40 | 11.92 | 54453 | 6327.06 | 2.36% |
| 2024-12-12 | 11.89 | 11.93 | 0.04 | 0.34% | 11.57 | 11.95 | 56843 | 6692.90 | 2.46% |
| 2024-12-11 | 11.77 | 11.89 | 0.10 | 0.85% | 11.65 | 12.00 | 43568 | 5145.57 | 1.89% |
| 2024-12-10 | 12.22 | 11.79 | -0.17 | -1.42% | 11.71 | 12.40 | 62961 | 7504.89 | 2.73% |
| 2024-12-09 | 11.94 | 11.96 | 0.02 | 0.17% | 11.85 | 12.16 | 37261 | 4455.87 | 1.61% |
| 2024-12-06 | 12.20 | 11.94 | -0.23 | -1.89% | 11.86 | 12.20 | 63365 | 7593.87 | 2.74% |
| 2024-12-05 | 12.13 | 12.17 | 0.18 | 1.50% | 11.90 | 12.26 | 55593 | 6745.11 | 2.41% |
| 2024-12-04 | 12.80 | 11.99 | -0.69 | -5.44% | 11.95 | 12.82 | 114684 | 14032.60 | 4.96% |
瑞泰科技(002066)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。
