| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 2.79 | 2.70 | -0.09 | -3.23% | 2.70 | 2.80 | 264363 | 7237.50 | 2.44% |
| 2025-08-13 | 2.81 | 2.79 | -0.03 | -1.06% | 2.78 | 2.83 | 164013 | 4591.72 | 1.51% |
| 2025-08-12 | 2.84 | 2.82 | -0.02 | -0.70% | 2.81 | 2.87 | 157152 | 4451.84 | 1.45% |
| 2025-08-11 | 2.80 | 2.84 | 0.05 | 1.79% | 2.78 | 2.84 | 168633 | 4761.12 | 1.55% |
| 2025-08-08 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.81 | 139987 | 3895.53 | 1.29% |
| 2025-08-07 | 2.81 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 127182 | 3552.98 | 1.17% |
| 2025-08-06 | 2.80 | 2.80 | -0.01 | -0.36% | 2.78 | 2.82 | 132154 | 3699.80 | 1.22% |
| 2025-08-05 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.82 | 141443 | 3969.14 | 1.30% |
| 2025-08-04 | 2.79 | 2.80 | 0.00 | 0.00% | 2.75 | 2.80 | 143258 | 3983.87 | 1.32% |
| 2025-08-01 | 2.82 | 2.80 | -0.01 | -0.36% | 2.80 | 2.84 | 149249 | 4198.91 | 1.38% |
| 2025-07-31 | 2.87 | 2.81 | -0.08 | -2.77% | 2.81 | 2.89 | 203307 | 5785.75 | 1.87% |
| 2025-07-30 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.96 | 161778 | 4698.93 | 1.49% |
| 2025-07-29 | 2.95 | 2.91 | -0.05 | -1.69% | 2.88 | 2.97 | 207377 | 6019.23 | 1.91% |
| 2025-07-28 | 2.90 | 2.96 | 0.07 | 2.42% | 2.90 | 2.98 | 298907 | 8811.81 | 2.75% |
| 2025-07-25 | 2.89 | 2.89 | 0.01 | 0.35% | 2.86 | 2.94 | 219989 | 6379.24 | 2.03% |
| 2025-07-24 | 2.84 | 2.88 | 0.05 | 1.77% | 2.83 | 2.89 | 156709 | 4500.68 | 1.44% |
| 2025-07-23 | 2.90 | 2.83 | -0.08 | -2.75% | 2.83 | 2.92 | 227894 | 6527.85 | 2.10% |
| 2025-07-22 | 2.89 | 2.91 | 0.02 | 0.69% | 2.85 | 2.95 | 249046 | 7205.13 | 2.29% |
| 2025-07-21 | 2.85 | 2.89 | 0.04 | 1.40% | 2.82 | 2.91 | 188927 | 5441.17 | 1.74% |
| 2025-07-18 | 2.86 | 2.85 | -0.01 | -0.35% | 2.83 | 2.89 | 127326 | 3633.51 | 1.17% |
| 2025-07-17 | 2.89 | 2.86 | -0.03 | -1.04% | 2.85 | 2.91 | 171888 | 4931.93 | 1.58% |
| 2025-07-16 | 2.84 | 2.89 | 0.06 | 2.12% | 2.81 | 2.94 | 249611 | 7176.65 | 2.30% |
| 2025-07-15 | 2.95 | 2.83 | -0.09 | -3.08% | 2.81 | 2.95 | 286732 | 8167.04 | 2.64% |
| 2025-07-14 | 2.97 | 2.92 | -0.08 | -2.67% | 2.91 | 3.00 | 330431 | 9683.34 | 3.04% |
| 2025-07-11 | 2.96 | 3.00 | 0.03 | 1.01% | 2.92 | 3.10 | 567707 | 17112.07 | 5.23% |
| 2025-07-10 | 2.94 | 2.97 | 0.00 | 0.00% | 2.90 | 2.98 | 308445 | 9061.75 | 2.84% |
| 2025-07-09 | 2.86 | 2.97 | 0.10 | 3.48% | 2.85 | 2.99 | 527716 | 15505.01 | 4.86% |
| 2025-07-08 | 2.85 | 2.87 | 0.03 | 1.06% | 2.82 | 2.88 | 176762 | 5044.33 | 1.63% |
| 2025-07-07 | 2.86 | 2.84 | -0.02 | -0.70% | 2.79 | 2.87 | 208822 | 5906.54 | 1.92% |
| 2025-07-04 | 2.93 | 2.86 | -0.08 | -2.72% | 2.86 | 2.95 | 325002 | 9415.53 | 2.99% |
| 2025-07-03 | 2.87 | 2.94 | 0.11 | 3.89% | 2.87 | 3.05 | 486744 | 14365.82 | 4.49% |
| 2025-07-02 | 2.88 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 346772 | 9855.64 | 3.20% |
| 2025-07-01 | 2.95 | 2.90 | -0.08 | -2.68% | 2.88 | 2.97 | 356787 | 10363.38 | 3.29% |
| 2025-06-30 | 2.97 | 2.98 | -0.01 | -0.33% | 2.91 | 3.05 | 470816 | 13944.03 | 4.34% |
| 2025-06-27 | 3.08 | 2.99 | -0.09 | -2.92% | 2.98 | 3.10 | 454727 | 13695.32 | 4.19% |
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。
