| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.80 | 19.33 | -1.62 | -7.73% | 19.00 | 21.41 | 228804 | 44878.17 | 9.90% |
| 2025-12-16 | 19.69 | 20.95 | 1.40 | 7.16% | 19.40 | 21.51 | 242486 | 50547.89 | 10.50% |
| 2025-12-15 | 18.85 | 19.55 | 0.54 | 2.84% | 18.85 | 19.72 | 123478 | 23985.26 | 5.35% |
| 2025-12-12 | 18.80 | 19.01 | 0.29 | 1.55% | 18.66 | 19.58 | 102849 | 19793.38 | 4.45% |
| 2025-12-11 | 18.50 | 18.72 | 0.12 | 0.65% | 18.20 | 18.88 | 81129 | 15088.46 | 3.51% |
| 2025-12-10 | 18.65 | 18.60 | 0.04 | 0.22% | 18.46 | 18.96 | 60744 | 11330.34 | 2.63% |
| 2025-12-09 | 18.15 | 18.56 | 0.38 | 2.09% | 17.94 | 18.88 | 70685 | 13011.17 | 3.06% |
| 2025-12-08 | 18.69 | 18.18 | -0.50 | -2.68% | 18.12 | 18.73 | 68589 | 12596.69 | 2.97% |
| 2025-12-05 | 18.42 | 18.68 | 0.25 | 1.36% | 18.16 | 18.78 | 71632 | 13251.18 | 3.10% |
| 2025-12-04 | 17.78 | 18.43 | 0.65 | 3.66% | 17.78 | 18.99 | 126858 | 23476.37 | 5.49% |
| 2025-12-03 | 17.40 | 17.78 | 0.33 | 1.89% | 17.40 | 18.05 | 68386 | 12188.33 | 2.96% |
| 2025-12-02 | 16.84 | 17.45 | 0.45 | 2.65% | 16.70 | 17.87 | 80610 | 13973.67 | 3.49% |
| 2025-12-01 | 17.35 | 17.00 | -0.23 | -1.33% | 16.87 | 17.35 | 58934 | 10095.87 | 2.55% |
| 2025-11-28 | 15.94 | 17.23 | 1.23 | 7.69% | 15.85 | 17.30 | 84871 | 14185.79 | 3.67% |
| 2025-11-27 | 16.53 | 16.00 | -0.26 | -1.60% | 15.93 | 16.65 | 44782 | 7269.28 | 1.94% |
| 2025-11-26 | 16.60 | 16.26 | -0.09 | -0.55% | 16.21 | 16.60 | 35336 | 5789.32 | 1.53% |
| 2025-11-25 | 15.83 | 16.35 | 0.53 | 3.35% | 15.79 | 16.44 | 48867 | 7907.94 | 2.12% |
| 2025-11-24 | 16.24 | 15.82 | -0.36 | -2.22% | 15.40 | 16.49 | 76223 | 12063.12 | 3.30% |
| 2025-11-21 | 17.00 | 16.18 | -0.97 | -5.66% | 16.18 | 17.13 | 63008 | 10416.22 | 2.73% |
| 2025-11-20 | 16.98 | 17.15 | 0.23 | 1.36% | 16.98 | 17.42 | 38801 | 6677.76 | 1.68% |
| 2025-11-19 | 17.06 | 16.92 | -0.14 | -0.82% | 16.85 | 17.34 | 38590 | 6574.24 | 1.67% |
| 2025-11-18 | 17.43 | 17.06 | -0.24 | -1.39% | 17.00 | 17.43 | 33176 | 5689.90 | 1.44% |
| 2025-11-17 | 17.57 | 17.30 | -0.28 | -1.59% | 17.10 | 17.58 | 50802 | 8767.89 | 2.20% |
| 2025-11-14 | 17.82 | 17.58 | -0.35 | -1.95% | 17.57 | 18.09 | 48347 | 8612.65 | 2.09% |
| 2025-11-13 | 18.10 | 17.93 | -0.04 | -0.22% | 17.85 | 18.50 | 62735 | 11384.67 | 2.72% |
| 2025-11-12 | 17.75 | 17.97 | 0.22 | 1.24% | 17.60 | 18.18 | 48777 | 8753.06 | 2.11% |
| 2025-11-11 | 17.69 | 17.75 | 0.11 | 0.62% | 17.61 | 18.18 | 55908 | 10007.82 | 2.42% |
| 2025-11-10 | 17.46 | 17.64 | 0.10 | 0.57% | 16.95 | 17.70 | 46022 | 8052.62 | 1.99% |
| 2025-11-07 | 17.63 | 17.54 | -0.18 | -1.02% | 17.50 | 17.99 | 66795 | 11860.16 | 2.89% |
| 2025-11-06 | 17.86 | 17.72 | -0.13 | -0.73% | 17.38 | 17.94 | 54035 | 9536.57 | 2.34% |
| 2025-11-05 | 17.00 | 17.85 | 0.70 | 4.08% | 16.81 | 18.18 | 106863 | 18900.93 | 4.63% |
| 2025-11-04 | 17.00 | 17.15 | 0.16 | 0.94% | 16.93 | 17.45 | 63202 | 10851.79 | 2.74% |
| 2025-11-03 | 16.83 | 16.99 | 0.03 | 0.18% | 16.51 | 17.05 | 54923 | 9229.08 | 2.38% |
| 2025-10-31 | 16.75 | 16.96 | 0.21 | 1.25% | 16.37 | 17.17 | 62284 | 10479.38 | 2.70% |
| 2025-10-30 | 16.95 | 16.75 | -0.14 | -0.83% | 16.74 | 17.35 | 76753 | 13082.54 | 3.32% |
| 2025-10-29 | 16.83 | 16.89 | 0.08 | 0.48% | 16.60 | 16.92 | 44263 | 7426.77 | 1.92% |
| 2025-10-28 | 17.05 | 16.81 | -0.25 | -1.47% | 16.68 | 17.06 | 62520 | 10512.58 | 2.71% |
| 2025-10-27 | 17.46 | 17.06 | -0.34 | -1.95% | 16.90 | 17.73 | 94856 | 16307.95 | 4.11% |
| 2025-10-24 | 17.33 | 17.40 | 0.24 | 1.40% | 17.02 | 17.53 | 99867 | 17300.34 | 4.32% |
| 2025-10-23 | 17.92 | 17.16 | 0.01 | 0.06% | 17.01 | 17.93 | 190330 | 32887.89 | 8.24% |
| 2025-10-22 | 15.59 | 17.15 | 1.56 | 10.01% | 15.41 | 17.15 | 144478 | 23920.28 | 6.25% |
| 2025-10-21 | 15.27 | 15.59 | 0.40 | 2.63% | 15.15 | 15.63 | 48718 | 7524.77 | 2.11% |
| 2025-10-20 | 14.98 | 15.19 | 0.23 | 1.54% | 14.98 | 15.46 | 48119 | 7312.53 | 2.08% |
| 2025-10-17 | 15.68 | 14.96 | -0.68 | -4.35% | 14.88 | 15.74 | 67103 | 10217.82 | 2.90% |
| 2025-10-16 | 16.18 | 15.64 | -0.53 | -3.28% | 15.62 | 16.26 | 60527 | 9599.65 | 2.62% |
| 2025-10-15 | 15.66 | 16.17 | 0.47 | 2.99% | 15.51 | 16.25 | 76208 | 12158.07 | 3.30% |
| 2025-10-14 | 16.31 | 15.70 | -0.26 | -1.63% | 15.50 | 16.35 | 92230 | 14598.02 | 3.99% |
| 2025-10-13 | 15.04 | 15.96 | -0.08 | -0.50% | 15.04 | 16.14 | 101510 | 16045.27 | 4.39% |
| 2025-10-10 | 15.53 | 16.04 | 0.54 | 3.48% | 15.34 | 16.18 | 121379 | 19268.56 | 5.25% |
| 2025-10-09 | 14.98 | 15.50 | 0.77 | 5.23% | 14.90 | 15.74 | 117076 | 17960.72 | 5.07% |
| 2025-09-30 | 14.88 | 14.73 | -0.19 | -1.27% | 14.60 | 15.08 | 70097 | 10349.87 | 3.03% |
| 2025-09-29 | 15.05 | 14.92 | -0.44 | -2.86% | 14.86 | 15.50 | 120203 | 18160.20 | 5.20% |
| 2025-09-26 | 15.43 | 15.36 | -0.02 | -0.13% | 15.35 | 15.90 | 103159 | 16078.99 | 4.47% |
| 2025-09-25 | 15.38 | 15.38 | 0.14 | 0.92% | 15.13 | 15.60 | 99897 | 15355.66 | 4.32% |
| 2025-09-24 | 15.36 | 15.24 | -0.36 | -2.31% | 14.88 | 15.40 | 90498 | 13809.11 | 3.92% |
| 2025-09-23 | 15.34 | 15.60 | 0.48 | 3.17% | 14.78 | 15.62 | 166407 | 25507.07 | 7.20% |
| 2025-09-22 | 15.13 | 15.12 | -0.13 | -0.85% | 14.74 | 15.46 | 147929 | 22397.00 | 6.40% |
| 2025-09-19 | 15.05 | 15.25 | 0.31 | 2.07% | 14.95 | 15.48 | 93189 | 14183.84 | 4.03% |
| 2025-09-18 | 15.05 | 14.94 | -0.09 | -0.60% | 14.82 | 15.40 | 92260 | 13907.01 | 3.99% |
| 2025-09-17 | 15.34 | 15.03 | -0.17 | -1.12% | 14.92 | 15.65 | 115963 | 17606.75 | 5.02% |
| 2025-09-16 | 14.98 | 15.20 | 0.07 | 0.46% | 14.90 | 15.54 | 208093 | 31585.75 | 9.01% |
| 2025-09-15 | 13.76 | 15.13 | 1.38 | 10.04% | 13.76 | 15.13 | 172808 | 25718.92 | 7.48% |
| 2025-09-12 | 13.88 | 13.75 | -0.12 | -0.87% | 13.60 | 13.88 | 33142 | 4553.33 | 1.43% |
| 2025-09-11 | 13.79 | 13.87 | 0.10 | 0.73% | 13.61 | 13.89 | 43993 | 6034.29 | 1.90% |
| 2025-09-10 | 13.67 | 13.77 | 0.04 | 0.29% | 13.53 | 13.78 | 36179 | 4944.10 | 1.57% |
| 2025-09-09 | 13.88 | 13.73 | -0.17 | -1.22% | 13.65 | 14.00 | 47260 | 6521.69 | 2.05% |
| 2025-09-08 | 13.25 | 13.90 | 0.74 | 5.62% | 13.23 | 13.98 | 78853 | 10836.47 | 3.41% |
| 2025-09-05 | 12.75 | 13.16 | 0.41 | 3.22% | 12.67 | 13.16 | 51624 | 6701.19 | 2.23% |
| 2025-09-04 | 12.78 | 12.75 | 0.12 | 0.95% | 12.56 | 13.12 | 62989 | 8052.45 | 2.73% |
| 2025-09-03 | 12.93 | 12.63 | -0.33 | -2.55% | 12.56 | 13.00 | 43909 | 5608.81 | 1.90% |
| 2025-09-02 | 13.00 | 12.96 | -0.01 | -0.08% | 12.73 | 13.13 | 54957 | 7080.73 | 2.38% |
| 2025-09-01 | 13.25 | 12.97 | -0.12 | -0.92% | 12.84 | 13.25 | 74287 | 9634.12 | 3.22% |
| 2025-08-29 | 13.30 | 13.09 | -0.28 | -2.09% | 13.02 | 13.49 | 45548 | 6021.09 | 1.97% |
| 2025-08-28 | 13.20 | 13.37 | 0.12 | 0.91% | 12.91 | 13.59 | 72046 | 9561.04 | 3.12% |
| 2025-08-27 | 13.83 | 13.25 | -0.73 | -5.22% | 13.23 | 14.00 | 75057 | 10188.22 | 3.25% |
| 2025-08-26 | 13.95 | 13.98 | 0.18 | 1.30% | 13.79 | 14.16 | 75819 | 10589.85 | 3.28% |
| 2025-08-25 | 14.03 | 13.80 | -0.13 | -0.93% | 13.57 | 14.05 | 92973 | 12779.57 | 4.02% |
| 2025-08-22 | 14.00 | 13.93 | 0.02 | 0.14% | 13.73 | 14.09 | 124028 | 17223.00 | 5.37% |
| 2025-08-21 | 14.49 | 13.91 | -0.72 | -4.92% | 13.66 | 14.97 | 319753 | 45413.97 | 13.84% |
| 2025-08-20 | 13.43 | 14.63 | 1.33 | 10.00% | 13.40 | 14.63 | 108450 | 15611.58 | 4.69% |
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。
