| 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 | 2.46 | 2.51 | 0.04 | 1.62% | 2.44 | 2.52 | 112692 | 2805.66 | 1.04% |
| 2025-04-02 | 2.49 | 2.47 | -0.02 | -0.80% | 2.47 | 2.51 | 66781 | 1662.44 | 0.62% |
| 2025-04-01 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.54 | 94690 | 2370.98 | 0.87% |
| 2025-03-31 | 2.51 | 2.48 | -0.03 | -1.20% | 2.45 | 2.51 | 118556 | 2936.50 | 1.09% |
| 2025-03-28 | 2.56 | 2.51 | -0.04 | -1.57% | 2.50 | 2.56 | 91156 | 2294.26 | 0.84% |
| 2025-03-27 | 2.59 | 2.55 | -0.02 | -0.78% | 2.51 | 2.59 | 93101 | 2372.39 | 0.86% |
| 2025-03-26 | 2.54 | 2.57 | 0.03 | 1.18% | 2.53 | 2.60 | 108866 | 2802.76 | 1.00% |
| 2025-03-25 | 2.60 | 2.54 | -0.06 | -2.31% | 2.53 | 2.61 | 139369 | 3565.30 | 1.28% |
| 2025-03-24 | 2.74 | 2.60 | -0.14 | -5.11% | 2.55 | 2.75 | 259238 | 6816.00 | 2.39% |
| 2025-03-21 | 2.77 | 2.74 | -0.05 | -1.79% | 2.73 | 2.81 | 133076 | 3674.98 | 1.23% |
| 2025-03-20 | 2.77 | 2.79 | 0.01 | 0.36% | 2.77 | 2.85 | 144512 | 4050.03 | 1.33% |
| 2025-03-19 | 2.82 | 2.78 | -0.05 | -1.77% | 2.76 | 2.85 | 152953 | 4261.93 | 1.41% |
| 2025-03-18 | 2.88 | 2.83 | -0.05 | -1.74% | 2.82 | 2.90 | 185794 | 5264.14 | 1.71% |
| 2025-03-17 | 2.84 | 2.88 | 0.05 | 1.77% | 2.83 | 2.91 | 309937 | 8923.64 | 2.86% |
| 2025-03-14 | 2.73 | 2.83 | 0.09 | 3.28% | 2.73 | 2.88 | 335198 | 9434.80 | 3.09% |
| 2025-03-13 | 2.79 | 2.74 | -0.05 | -1.79% | 2.72 | 2.82 | 203633 | 5617.53 | 1.88% |
| 2025-03-12 | 2.74 | 2.79 | 0.07 | 2.57% | 2.70 | 2.84 | 324869 | 9100.32 | 2.99% |
| 2025-03-11 | 2.65 | 2.72 | 0.04 | 1.49% | 2.63 | 2.73 | 212417 | 5734.20 | 1.96% |
| 2025-03-10 | 2.66 | 2.68 | 0.01 | 0.37% | 2.65 | 2.73 | 144642 | 3884.09 | 1.33% |
| 2025-03-07 | 2.69 | 2.67 | -0.01 | -0.37% | 2.64 | 2.74 | 193775 | 5192.22 | 1.79% |
| 2025-03-06 | 2.62 | 2.68 | 0.06 | 2.29% | 2.59 | 2.70 | 213855 | 5680.72 | 1.97% |
| 2025-03-05 | 2.65 | 2.62 | -0.03 | -1.13% | 2.57 | 2.65 | 191348 | 4966.96 | 1.76% |
| 2025-03-04 | 2.70 | 2.65 | -0.04 | -1.49% | 2.62 | 2.72 | 188455 | 4990.93 | 1.74% |
| 2025-03-03 | 2.75 | 2.69 | -0.09 | -3.24% | 2.67 | 2.78 | 264879 | 7224.08 | 2.44% |
| 2025-02-28 | 2.79 | 2.78 | -0.03 | -1.07% | 2.73 | 2.97 | 381341 | 10811.09 | 3.51% |
| 2025-02-27 | 2.77 | 2.81 | 0.04 | 1.44% | 2.75 | 2.82 | 267722 | 7473.11 | 2.47% |
| 2025-02-26 | 2.75 | 2.77 | 0.04 | 1.47% | 2.73 | 2.78 | 231456 | 6367.78 | 2.13% |
| 2025-02-25 | 2.71 | 2.73 | -0.01 | -0.36% | 2.68 | 2.76 | 190135 | 5197.11 | 1.75% |
| 2025-02-24 | 2.68 | 2.74 | 0.01 | 0.37% | 2.68 | 2.79 | 269445 | 7383.50 | 2.48% |
| 2025-02-21 | 2.68 | 2.73 | 0.02 | 0.74% | 2.62 | 2.81 | 484633 | 13171.11 | 4.47% |
| 2025-02-20 | 2.73 | 2.71 | -0.06 | -2.17% | 2.66 | 2.73 | 417152 | 11221.17 | 3.84% |
| 2025-02-19 | 2.58 | 2.77 | 0.20 | 7.78% | 2.54 | 2.83 | 644248 | 17605.91 | 5.94% |
| 2025-02-18 | 2.70 | 2.57 | -0.11 | -4.10% | 2.56 | 2.70 | 223241 | 5826.37 | 2.06% |
| 2025-02-17 | 2.59 | 2.68 | 0.09 | 3.47% | 2.59 | 2.71 | 266105 | 7090.37 | 2.45% |
| 2025-02-14 | 2.63 | 2.59 | -0.06 | -2.26% | 2.58 | 2.65 | 173299 | 4518.34 | 1.60% |
| 2025-02-13 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.68 | 214490 | 5694.61 | 1.98% |
| 2025-02-12 | 2.63 | 2.63 | 0.00 | 0.00% | 2.60 | 2.66 | 149627 | 3925.61 | 1.38% |
| 2025-02-11 | 2.72 | 2.63 | -0.06 | -2.23% | 2.61 | 2.72 | 171155 | 4512.46 | 1.58% |
| 2025-02-10 | 2.60 | 2.69 | 0.09 | 3.46% | 2.60 | 2.69 | 205268 | 5435.59 | 1.89% |
| 2025-02-07 | 2.51 | 2.60 | 0.09 | 3.59% | 2.51 | 2.64 | 236082 | 6121.71 | 2.18% |
| 2025-02-06 | 2.51 | 2.51 | 0.00 | 0.00% | 2.43 | 2.53 | 170152 | 4228.61 | 1.57% |
| 2025-02-05 | 2.46 | 2.51 | 0.07 | 2.87% | 2.45 | 2.52 | 145475 | 3634.35 | 1.34% |
| 2025-01-27 | 2.48 | 2.44 | -0.02 | -0.81% | 2.44 | 2.53 | 114914 | 2853.53 | 1.06% |
| 2025-01-24 | 2.46 | 2.46 | 0.00 | 0.00% | 2.41 | 2.49 | 113069 | 2766.01 | 1.04% |
| 2025-01-23 | 2.50 | 2.46 | -0.02 | -0.81% | 2.46 | 2.58 | 169069 | 4255.00 | 1.56% |
| 2025-01-22 | 2.54 | 2.48 | -0.09 | -3.50% | 2.46 | 2.56 | 161504 | 4035.65 | 1.49% |
| 2025-01-21 | 2.62 | 2.57 | -0.05 | -1.91% | 2.55 | 2.65 | 126910 | 3285.92 | 1.17% |
| 2025-01-20 | 2.62 | 2.62 | 0.01 | 0.38% | 2.52 | 2.64 | 158852 | 4118.14 | 1.46% |
| 2025-01-17 | 2.64 | 2.61 | -0.03 | -1.14% | 2.57 | 2.66 | 145085 | 3799.49 | 1.34% |
| 2025-01-16 | 2.64 | 2.64 | 0.02 | 0.76% | 2.61 | 2.70 | 136803 | 3627.95 | 1.26% |
| 2025-01-15 | 2.64 | 2.62 | -0.02 | -0.76% | 2.56 | 2.66 | 137331 | 3591.14 | 1.27% |
| 2025-01-14 | 2.53 | 2.64 | 0.14 | 5.60% | 2.51 | 2.64 | 153382 | 3961.72 | 1.41% |
| 2025-01-13 | 2.46 | 2.50 | -0.01 | -0.40% | 2.41 | 2.52 | 119895 | 2964.52 | 1.10% |
| 2025-01-10 | 2.64 | 2.51 | -0.12 | -4.56% | 2.50 | 2.67 | 122375 | 3143.19 | 1.13% |
| 2025-01-09 | 2.63 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 106741 | 2806.72 | 0.98% |
| 2025-01-08 | 2.59 | 2.62 | 0.01 | 0.38% | 2.52 | 2.64 | 191221 | 4957.48 | 1.76% |
| 2025-01-07 | 2.51 | 2.61 | 0.11 | 4.40% | 2.49 | 2.63 | 191426 | 4879.57 | 1.76% |
| 2025-01-06 | 2.53 | 2.50 | -0.04 | -1.57% | 2.39 | 2.53 | 180098 | 4454.62 | 1.66% |
| 2025-01-03 | 2.69 | 2.54 | -0.14 | -5.22% | 2.53 | 2.69 | 248058 | 6411.54 | 2.29% |
| 2025-01-02 | 2.72 | 2.68 | -0.06 | -2.19% | 2.66 | 2.79 | 209582 | 5727.62 | 1.93% |
| 2024-12-31 | 2.78 | 2.74 | -0.04 | -1.44% | 2.74 | 2.89 | 225278 | 6320.68 | 2.07% |
| 2024-12-30 | 2.90 | 2.78 | -0.12 | -4.14% | 2.75 | 2.90 | 229910 | 6400.98 | 2.11% |
| 2024-12-27 | 2.83 | 2.90 | 0.06 | 2.11% | 2.80 | 2.95 | 201285 | 5850.40 | 1.85% |
| 2024-12-26 | 2.86 | 2.84 | 0.00 | 0.00% | 2.77 | 2.89 | 196858 | 5577.54 | 1.81% |
| 2024-12-25 | 3.01 | 2.84 | -0.15 | -5.02% | 2.78 | 3.03 | 310033 | 8844.70 | 2.85% |
| 2024-12-24 | 3.05 | 2.99 | -0.05 | -1.64% | 2.89 | 3.09 | 312244 | 9271.03 | 2.87% |
| 2024-12-23 | 3.31 | 3.04 | -0.29 | -8.71% | 3.02 | 3.31 | 421014 | 13111.85 | 3.87% |
| 2024-12-20 | 3.32 | 3.33 | -0.01 | -0.30% | 3.29 | 3.37 | 192523 | 6412.67 | 1.77% |
| 2024-12-19 | 3.35 | 3.34 | -0.05 | -1.47% | 3.26 | 3.40 | 303382 | 10063.04 | 2.79% |
| 2024-12-18 | 3.43 | 3.39 | -0.02 | -0.59% | 3.37 | 3.47 | 259813 | 8875.66 | 2.39% |
| 2024-12-17 | 3.56 | 3.41 | -0.15 | -4.21% | 3.40 | 3.58 | 406467 | 14066.98 | 3.74% |
| 2024-12-16 | 3.68 | 3.56 | -0.11 | -3.00% | 3.56 | 3.71 | 533684 | 19406.62 | 4.91% |
| 2024-12-13 | 3.69 | 3.67 | -0.04 | -1.08% | 3.62 | 3.82 | 777720 | 28772.79 | 7.15% |
| 2024-12-12 | 3.80 | 3.71 | -0.09 | -2.37% | 3.69 | 4.08 | 1295232 | 49467.18 | 11.91% |
| 2024-12-11 | 3.40 | 3.80 | 0.35 | 10.14% | 3.39 | 3.80 | 702741 | 26079.29 | 6.46% |
| 2024-12-10 | 3.58 | 3.45 | -0.01 | -0.29% | 3.43 | 3.78 | 507868 | 18042.53 | 4.67% |
| 2024-12-09 | 3.47 | 3.46 | 0.03 | 0.87% | 3.38 | 3.57 | 453098 | 15748.31 | 4.16% |
| 2024-12-06 | 3.36 | 3.43 | 0.09 | 2.69% | 3.32 | 3.46 | 370075 | 12572.89 | 3.40% |
| 2024-12-05 | 3.20 | 3.34 | 0.15 | 4.70% | 3.17 | 3.35 | 361014 | 11878.84 | 3.32% |
| 2024-12-04 | 3.25 | 3.19 | -0.10 | -3.04% | 3.17 | 3.33 | 261159 | 8489.09 | 2.40% |
中锐股份(002374)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。
