| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.92 | 20.37 | 0.75 | 3.82% | 19.74 | 20.44 | 33169 | 6686.15 | 1.44% |
| 2026-02-02 | 19.90 | 19.62 | -0.40 | -2.00% | 19.61 | 20.60 | 37751 | 7564.08 | 1.63% |
| 2026-01-30 | 19.50 | 20.02 | -0.09 | -0.45% | 19.11 | 20.12 | 46856 | 9234.01 | 2.03% |
| 2026-01-29 | 20.42 | 20.11 | -0.46 | -2.24% | 19.98 | 20.58 | 40488 | 8170.55 | 1.75% |
| 2026-01-28 | 20.69 | 20.57 | 0.07 | 0.34% | 20.35 | 20.82 | 38378 | 7909.21 | 1.66% |
| 2026-01-27 | 20.61 | 20.50 | -0.13 | -0.63% | 20.14 | 20.82 | 34597 | 7062.24 | 1.50% |
| 2026-01-26 | 21.58 | 20.63 | -0.74 | -3.46% | 20.57 | 21.58 | 67206 | 14041.78 | 2.91% |
| 2026-01-23 | 22.16 | 21.37 | -0.57 | -2.60% | 21.34 | 22.20 | 68906 | 14886.21 | 2.98% |
| 2026-01-22 | 20.95 | 21.94 | 1.02 | 4.88% | 20.95 | 22.19 | 90909 | 19832.47 | 3.94% |
| 2026-01-21 | 20.01 | 20.92 | 0.77 | 3.82% | 20.00 | 21.55 | 92680 | 19282.82 | 4.01% |
| 2026-01-20 | 20.11 | 20.15 | 0.03 | 0.15% | 19.86 | 20.76 | 62249 | 12607.53 | 2.69% |
| 2026-01-19 | 19.82 | 20.12 | 0.49 | 2.50% | 19.42 | 20.19 | 41865 | 8314.11 | 1.81% |
| 2026-01-16 | 19.35 | 19.63 | 0.24 | 1.24% | 19.26 | 19.90 | 42417 | 8294.12 | 1.84% |
| 2026-01-15 | 19.49 | 19.39 | -0.31 | -1.57% | 19.29 | 19.70 | 37524 | 7299.57 | 1.62% |
| 2026-01-14 | 19.68 | 19.70 | 0.15 | 0.77% | 19.40 | 20.37 | 72104 | 14324.20 | 3.12% |
| 2026-01-13 | 20.65 | 19.55 | -1.24 | -5.96% | 19.55 | 21.09 | 106493 | 21255.15 | 4.61% |
| 2026-01-12 | 19.19 | 20.79 | 1.86 | 9.83% | 18.50 | 20.81 | 138156 | 26779.96 | 5.98% |
| 2026-01-09 | 19.18 | 18.93 | -0.23 | -1.20% | 18.86 | 19.31 | 46230 | 8810.56 | 2.00% |
| 2026-01-08 | 18.70 | 19.16 | 0.41 | 2.19% | 18.58 | 19.18 | 49651 | 9409.04 | 2.15% |
| 2026-01-07 | 18.62 | 18.75 | 0.13 | 0.70% | 18.59 | 19.18 | 43012 | 8110.43 | 1.86% |
| 2026-01-06 | 18.68 | 18.62 | -0.06 | -0.32% | 18.51 | 19.20 | 48822 | 9180.86 | 2.11% |
| 2026-01-05 | 18.83 | 18.68 | 0.00 | 0.00% | 18.41 | 18.89 | 51938 | 9660.19 | 2.25% |
| 2025-12-31 | 19.01 | 18.68 | -0.32 | -1.68% | 18.61 | 19.20 | 48430 | 9073.13 | 2.10% |
| 2025-12-30 | 19.06 | 19.00 | -0.06 | -0.31% | 18.70 | 19.50 | 49082 | 9392.45 | 2.12% |
| 2025-12-29 | 19.06 | 19.06 | -0.01 | -0.05% | 18.94 | 19.29 | 36765 | 7038.22 | 1.59% |
| 2025-12-26 | 19.33 | 19.07 | -0.27 | -1.40% | 18.90 | 19.40 | 39122 | 7464.44 | 1.69% |
| 2025-12-25 | 18.91 | 19.34 | 0.49 | 2.60% | 18.78 | 19.45 | 43429 | 8335.98 | 1.88% |
| 2025-12-24 | 19.58 | 18.85 | -0.57 | -2.94% | 18.76 | 19.58 | 88731 | 16862.20 | 3.84% |
| 2025-12-23 | 19.37 | 19.42 | -0.06 | -0.31% | 19.03 | 19.71 | 55158 | 10633.94 | 2.39% |
| 2025-12-22 | 19.66 | 19.48 | -0.20 | -1.02% | 19.11 | 20.06 | 68410 | 13382.68 | 2.96% |
| 2025-12-19 | 19.00 | 19.68 | 0.58 | 3.04% | 18.97 | 19.70 | 65413 | 12632.86 | 2.83% |
| 2025-12-18 | 19.30 | 19.10 | -0.23 | -1.19% | 18.96 | 19.97 | 119843 | 23319.11 | 5.19% |
| 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% |
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。
