| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.42 | 3.67 | 0.33 | 9.88% | 3.42 | 3.67 | 1292615 | 46451.79 | 11.91% |
| 2025-12-11 | 3.56 | 3.34 | -0.31 | -8.49% | 3.34 | 3.61 | 1239327 | 42852.72 | 11.42% |
| 2025-12-10 | 3.70 | 3.65 | 0.04 | 1.11% | 3.60 | 3.97 | 1843956 | 69532.59 | 16.99% |
| 2025-12-09 | 3.53 | 3.61 | 0.02 | 0.56% | 3.45 | 3.64 | 828536 | 29377.71 | 7.63% |
| 2025-12-08 | 3.56 | 3.59 | 0.11 | 3.16% | 3.53 | 3.68 | 986274 | 35472.95 | 9.09% |
| 2025-12-05 | 3.40 | 3.48 | 0.05 | 1.46% | 3.33 | 3.50 | 736845 | 25270.77 | 6.79% |
| 2025-12-04 | 3.41 | 3.43 | 0.02 | 0.59% | 3.30 | 3.52 | 730355 | 24837.78 | 6.73% |
| 2025-12-03 | 3.46 | 3.41 | -0.07 | -2.01% | 3.40 | 3.54 | 515639 | 17819.54 | 4.75% |
| 2025-12-02 | 3.45 | 3.48 | 0.03 | 0.87% | 3.39 | 3.52 | 539999 | 18689.76 | 4.98% |
| 2025-12-01 | 3.39 | 3.45 | 0.06 | 1.77% | 3.39 | 3.48 | 625014 | 21495.13 | 5.76% |
| 2025-11-28 | 3.27 | 3.39 | 0.11 | 3.35% | 3.25 | 3.41 | 830179 | 27853.90 | 7.65% |
| 2025-11-27 | 3.42 | 3.28 | -0.19 | -5.48% | 3.27 | 3.48 | 888645 | 29675.63 | 8.19% |
| 2025-11-26 | 3.42 | 3.47 | 0.06 | 1.76% | 3.33 | 3.51 | 944721 | 32284.69 | 8.71% |
| 2025-11-25 | 3.47 | 3.41 | 0.02 | 0.59% | 3.36 | 3.48 | 863768 | 29401.26 | 7.96% |
| 2025-11-24 | 3.34 | 3.39 | 0.01 | 0.30% | 3.23 | 3.42 | 1257715 | 41615.79 | 11.59% |
| 2025-11-21 | 3.43 | 3.38 | -0.08 | -2.31% | 3.36 | 3.81 | 1871276 | 67711.68 | 17.24% |
| 2025-11-20 | 3.59 | 3.46 | -0.07 | -1.98% | 3.44 | 3.62 | 848519 | 29626.23 | 7.82% |
| 2025-11-19 | 3.61 | 3.53 | -0.18 | -4.85% | 3.51 | 3.68 | 1028762 | 36767.69 | 9.48% |
| 2025-11-18 | 3.91 | 3.71 | -0.21 | -5.36% | 3.58 | 3.95 | 1506555 | 56007.11 | 13.88% |
| 2025-11-17 | 3.78 | 3.92 | 0.06 | 1.55% | 3.74 | 4.16 | 2113158 | 83929.30 | 19.47% |
| 2025-11-14 | 3.93 | 3.86 | -0.34 | -8.10% | 3.78 | 4.20 | 2811644 | 110826.49 | 25.91% |
| 2025-11-13 | 4.34 | 4.20 | -0.01 | -0.24% | 4.02 | 4.63 | 3814554 | 167726.92 | 35.15% |
| 2025-11-12 | 3.86 | 4.21 | 0.38 | 9.92% | 3.86 | 4.21 | 1468930 | 59872.88 | 13.54% |
| 2025-11-11 | 3.69 | 3.83 | 0.35 | 10.06% | 3.58 | 3.83 | 1481220 | 55924.11 | 13.65% |
| 2025-11-10 | 3.14 | 3.48 | 0.32 | 10.13% | 3.10 | 3.48 | 1028137 | 34255.09 | 9.47% |
| 2025-11-07 | 3.20 | 3.16 | 0.00 | 0.00% | 3.15 | 3.34 | 901331 | 28860.03 | 8.31% |
| 2025-11-06 | 3.26 | 3.16 | -0.15 | -4.53% | 3.14 | 3.33 | 1117222 | 35569.29 | 10.29% |
| 2025-11-05 | 3.24 | 3.31 | -0.03 | -0.90% | 3.22 | 3.55 | 1375602 | 46132.32 | 12.68% |
| 2025-11-04 | 3.25 | 3.34 | 0.09 | 2.77% | 3.15 | 3.40 | 1600082 | 52280.92 | 14.74% |
| 2025-11-03 | 3.41 | 3.25 | -0.09 | -2.69% | 3.21 | 3.56 | 2349872 | 79172.47 | 21.65% |
| 2025-10-31 | 2.95 | 3.34 | 0.30 | 9.87% | 2.92 | 3.34 | 1923514 | 60772.72 | 17.72% |
| 2025-10-30 | 2.76 | 3.04 | 0.28 | 10.14% | 2.71 | 3.04 | 646540 | 19011.26 | 5.96% |
| 2025-10-29 | 2.79 | 2.76 | -0.03 | -1.08% | 2.74 | 2.81 | 172275 | 4746.73 | 1.59% |
| 2025-10-28 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 124574 | 3487.38 | 1.15% |
| 2025-10-27 | 2.81 | 2.81 | 0.00 | 0.00% | 2.78 | 2.84 | 138864 | 3898.57 | 1.28% |
| 2025-10-24 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.88 | 144522 | 4098.62 | 1.33% |
| 2025-10-23 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.87 | 164608 | 4683.80 | 1.52% |
| 2025-10-22 | 2.80 | 2.85 | 0.04 | 1.42% | 2.79 | 2.86 | 183941 | 5221.97 | 1.69% |
| 2025-10-21 | 2.72 | 2.81 | 0.08 | 2.93% | 2.71 | 2.81 | 229862 | 6378.20 | 2.12% |
| 2025-10-20 | 2.71 | 2.73 | 0.03 | 1.11% | 2.70 | 2.75 | 130172 | 3550.10 | 1.20% |
| 2025-10-17 | 2.75 | 2.70 | -0.05 | -1.82% | 2.69 | 2.78 | 145395 | 3978.20 | 1.34% |
| 2025-10-16 | 2.79 | 2.75 | -0.06 | -2.14% | 2.73 | 2.81 | 177013 | 4892.42 | 1.63% |
| 2025-10-15 | 2.79 | 2.81 | 0.02 | 0.72% | 2.77 | 2.85 | 221867 | 6232.02 | 2.04% |
| 2025-10-14 | 2.77 | 2.79 | 0.04 | 1.45% | 2.76 | 2.88 | 351270 | 9854.09 | 3.24% |
| 2025-10-13 | 2.73 | 2.75 | -0.03 | -1.08% | 2.63 | 2.76 | 199029 | 5418.49 | 1.83% |
| 2025-10-10 | 2.77 | 2.78 | 0.02 | 0.72% | 2.76 | 2.81 | 205209 | 5717.45 | 1.89% |
| 2025-10-09 | 2.76 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 179592 | 4935.46 | 1.65% |
| 2025-09-30 | 2.81 | 2.75 | -0.05 | -1.79% | 2.75 | 2.81 | 209041 | 5785.13 | 1.93% |
| 2025-09-29 | 2.82 | 2.80 | -0.01 | -0.36% | 2.73 | 2.83 | 202900 | 5654.54 | 1.87% |
| 2025-09-26 | 2.80 | 2.81 | 0.01 | 0.36% | 2.77 | 2.86 | 207819 | 5857.76 | 1.92% |
| 2025-09-25 | 2.82 | 2.80 | -0.02 | -0.71% | 2.79 | 2.86 | 222228 | 6277.51 | 2.05% |
| 2025-09-24 | 2.80 | 2.82 | 0.01 | 0.36% | 2.77 | 2.83 | 239160 | 6715.35 | 2.20% |
| 2025-09-23 | 2.91 | 2.81 | -0.09 | -3.10% | 2.79 | 2.93 | 342752 | 9700.88 | 3.16% |
| 2025-09-22 | 3.00 | 2.90 | -0.11 | -3.65% | 2.88 | 3.00 | 441282 | 12870.64 | 4.07% |
| 2025-09-19 | 3.06 | 3.01 | -0.09 | -2.90% | 2.97 | 3.12 | 731802 | 22169.13 | 6.74% |
| 2025-09-18 | 3.00 | 3.10 | 0.11 | 3.68% | 2.96 | 3.27 | 1311440 | 40899.78 | 12.08% |
| 2025-09-17 | 3.04 | 2.99 | -0.08 | -2.61% | 2.96 | 3.05 | 510274 | 15278.36 | 4.70% |
| 2025-09-16 | 2.98 | 3.07 | 0.08 | 2.68% | 2.97 | 3.09 | 524954 | 15831.76 | 4.84% |
| 2025-09-15 | 2.95 | 2.99 | 0.04 | 1.36% | 2.95 | 3.02 | 466565 | 13912.70 | 4.30% |
| 2025-09-12 | 2.90 | 2.95 | 0.07 | 2.43% | 2.88 | 2.99 | 613433 | 18068.20 | 5.65% |
| 2025-09-11 | 2.87 | 2.88 | 0.00 | 0.00% | 2.78 | 2.89 | 393044 | 11147.30 | 3.62% |
| 2025-09-10 | 2.86 | 2.88 | 0.01 | 0.35% | 2.85 | 2.91 | 302250 | 8704.59 | 2.79% |
| 2025-09-09 | 2.84 | 2.87 | 0.00 | 0.00% | 2.84 | 2.90 | 466910 | 13389.30 | 4.30% |
| 2025-09-08 | 2.88 | 2.87 | 0.01 | 0.35% | 2.82 | 2.90 | 508911 | 14529.24 | 4.69% |
| 2025-09-05 | 2.91 | 2.86 | -0.08 | -2.72% | 2.76 | 2.93 | 747012 | 21129.98 | 6.88% |
| 2025-09-04 | 3.04 | 2.94 | -0.23 | -7.26% | 2.89 | 3.10 | 1375996 | 40472.86 | 12.68% |
| 2025-09-03 | 2.98 | 3.17 | 0.25 | 8.56% | 2.93 | 3.21 | 1801046 | 56683.03 | 16.60% |
| 2025-09-02 | 2.75 | 2.92 | 0.18 | 6.57% | 2.71 | 3.01 | 920080 | 26755.73 | 8.48% |
| 2025-09-01 | 2.70 | 2.74 | -0.01 | -0.36% | 2.65 | 2.79 | 334426 | 9154.88 | 3.08% |
| 2025-08-29 | 2.70 | 2.75 | 0.06 | 2.23% | 2.68 | 2.88 | 392794 | 10983.15 | 3.62% |
| 2025-08-28 | 2.73 | 2.69 | -0.05 | -1.82% | 2.61 | 2.79 | 308022 | 8317.11 | 2.84% |
| 2025-08-27 | 2.84 | 2.74 | -0.10 | -3.52% | 2.74 | 2.85 | 254983 | 7128.03 | 2.35% |
| 2025-08-26 | 2.83 | 2.84 | 0.00 | 0.00% | 2.81 | 2.86 | 178893 | 5075.22 | 1.65% |
| 2025-08-25 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.85 | 222634 | 6301.02 | 2.05% |
| 2025-08-22 | 2.83 | 2.81 | -0.03 | -1.06% | 2.78 | 2.84 | 169038 | 4740.92 | 1.56% |
| 2025-08-21 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 219954 | 6236.05 | 2.03% |
| 2025-08-20 | 2.78 | 2.85 | 0.05 | 1.79% | 2.75 | 2.86 | 268643 | 7597.24 | 2.48% |
| 2025-08-19 | 2.74 | 2.80 | 0.06 | 2.19% | 2.72 | 2.82 | 229542 | 6404.93 | 2.12% |
| 2025-08-18 | 2.72 | 2.74 | 0.02 | 0.74% | 2.72 | 2.77 | 168358 | 4629.39 | 1.55% |
| 2025-08-15 | 2.69 | 2.72 | 0.02 | 0.74% | 2.68 | 2.73 | 114614 | 3112.40 | 1.06% |
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。
