| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.80 | 7.78 | 0.02 | 0.26% | 7.73 | 7.90 | 52253 | 4082.76 | 2.00% |
| 2025-03-31 | 7.85 | 7.76 | -0.11 | -1.40% | 7.73 | 7.89 | 42898 | 3345.40 | 1.65% |
| 2025-03-28 | 7.92 | 7.87 | -0.04 | -0.51% | 7.85 | 7.97 | 33600 | 2654.87 | 1.29% |
| 2025-03-27 | 7.97 | 7.91 | -0.06 | -0.75% | 7.87 | 7.99 | 49798 | 3944.18 | 1.91% |
| 2025-03-26 | 7.96 | 7.97 | 0.00 | 0.00% | 7.91 | 8.04 | 48488 | 3872.77 | 1.86% |
| 2025-03-25 | 8.04 | 7.97 | -0.12 | -1.48% | 7.86 | 8.09 | 47442 | 3778.20 | 1.82% |
| 2025-03-24 | 8.21 | 8.09 | -0.08 | -0.98% | 7.93 | 8.23 | 58812 | 4757.61 | 2.26% |
| 2025-03-21 | 8.11 | 8.17 | 0.02 | 0.25% | 8.09 | 8.21 | 40667 | 3314.25 | 1.56% |
| 2025-03-20 | 8.28 | 8.15 | -0.13 | -1.57% | 8.12 | 8.29 | 51209 | 4191.19 | 1.96% |
| 2025-03-19 | 8.41 | 8.28 | -0.13 | -1.55% | 8.25 | 8.45 | 46941 | 3902.13 | 1.80% |
| 2025-03-18 | 8.23 | 8.41 | 0.17 | 2.06% | 8.17 | 8.48 | 81700 | 6848.48 | 3.13% |
| 2025-03-17 | 8.26 | 8.24 | 0.03 | 0.37% | 8.15 | 8.30 | 52090 | 4275.84 | 2.00% |
| 2025-03-14 | 8.07 | 8.21 | 0.12 | 1.48% | 8.05 | 8.22 | 85026 | 6931.95 | 3.26% |
| 2025-03-13 | 7.91 | 8.09 | 0.16 | 2.02% | 7.90 | 8.18 | 99394 | 8004.79 | 3.81% |
| 2025-03-12 | 8.00 | 7.93 | -0.05 | -0.63% | 7.90 | 8.02 | 55677 | 4426.60 | 2.14% |
| 2025-03-11 | 7.84 | 7.98 | 0.11 | 1.40% | 7.81 | 7.98 | 55274 | 4372.12 | 2.12% |
| 2025-03-10 | 7.78 | 7.87 | 0.11 | 1.42% | 7.76 | 7.89 | 54754 | 4288.11 | 2.10% |
| 2025-03-07 | 7.77 | 7.76 | -0.05 | -0.64% | 7.70 | 7.83 | 46162 | 3589.55 | 1.77% |
| 2025-03-06 | 7.75 | 7.81 | 0.06 | 0.77% | 7.71 | 7.83 | 43592 | 3393.61 | 1.67% |
| 2025-03-05 | 7.81 | 7.75 | -0.08 | -1.02% | 7.65 | 7.83 | 51758 | 3994.01 | 1.99% |
| 2025-03-04 | 7.71 | 7.83 | 0.05 | 0.64% | 7.70 | 7.84 | 38050 | 2965.04 | 1.46% |
| 2025-03-03 | 7.77 | 7.78 | 0.06 | 0.78% | 7.70 | 7.92 | 69062 | 5401.49 | 2.65% |
| 2025-02-28 | 7.97 | 7.72 | -0.33 | -4.10% | 7.70 | 8.12 | 87092 | 6866.98 | 3.34% |
| 2025-02-27 | 7.79 | 8.05 | 0.28 | 3.60% | 7.74 | 8.10 | 120849 | 9562.56 | 4.64% |
| 2025-02-26 | 7.77 | 7.77 | 0.01 | 0.13% | 7.75 | 7.86 | 52095 | 4058.13 | 2.00% |
| 2025-02-25 | 7.76 | 7.76 | -0.06 | -0.77% | 7.68 | 7.81 | 68146 | 5283.19 | 2.61% |
| 2025-02-24 | 7.80 | 7.82 | -0.03 | -0.38% | 7.75 | 7.92 | 99847 | 7824.41 | 3.83% |
| 2025-02-21 | 7.79 | 7.85 | -0.03 | -0.38% | 7.69 | 7.94 | 150372 | 11759.38 | 5.77% |
| 2025-02-20 | 8.43 | 7.88 | -0.16 | -1.99% | 7.82 | 8.44 | 244304 | 19770.34 | 9.37% |
| 2025-02-19 | 7.93 | 8.04 | 0.73 | 9.99% | 7.93 | 8.04 | 84382 | 6777.42 | 3.24% |
| 2025-02-18 | 7.46 | 7.31 | -0.17 | -2.27% | 7.28 | 7.50 | 36176 | 2670.55 | 1.39% |
| 2025-02-17 | 7.45 | 7.48 | 0.05 | 0.67% | 7.36 | 7.54 | 32832 | 2439.26 | 1.26% |
| 2025-02-14 | 7.41 | 7.43 | 0.01 | 0.13% | 7.39 | 7.62 | 71230 | 5347.72 | 2.73% |
| 2025-02-13 | 7.44 | 7.42 | -0.02 | -0.27% | 7.36 | 7.47 | 31021 | 2298.07 | 1.19% |
| 2025-02-12 | 7.44 | 7.44 | 0.00 | 0.00% | 7.38 | 7.50 | 26563 | 1973.47 | 1.02% |
| 2025-02-11 | 7.46 | 7.44 | -0.02 | -0.27% | 7.40 | 7.50 | 34745 | 2590.46 | 1.33% |
| 2025-02-10 | 7.38 | 7.46 | 0.09 | 1.22% | 7.35 | 7.49 | 39300 | 2917.60 | 1.51% |
| 2025-02-07 | 7.37 | 7.37 | 0.00 | 0.00% | 7.30 | 7.44 | 44498 | 3285.51 | 1.71% |
| 2025-02-06 | 7.30 | 7.37 | 0.08 | 1.10% | 7.21 | 7.37 | 31390 | 2285.83 | 1.20% |
| 2025-02-05 | 7.35 | 7.29 | -0.01 | -0.14% | 7.23 | 7.37 | 23589 | 1717.11 | 0.90% |
| 2025-01-27 | 7.31 | 7.30 | 0.04 | 0.55% | 7.27 | 7.46 | 33167 | 2444.64 | 1.27% |
| 2025-01-24 | 7.23 | 7.26 | 0.04 | 0.55% | 7.11 | 7.28 | 22304 | 1607.33 | 0.86% |
| 2025-01-23 | 7.29 | 7.22 | 0.04 | 0.56% | 7.20 | 7.30 | 30834 | 2235.19 | 1.18% |
| 2025-01-22 | 7.40 | 7.18 | -0.14 | -1.91% | 7.13 | 7.40 | 29674 | 2132.93 | 1.14% |
| 2025-01-21 | 7.48 | 7.32 | -0.13 | -1.74% | 7.30 | 7.49 | 23403 | 1723.09 | 0.90% |
| 2025-01-20 | 7.39 | 7.45 | 0.10 | 1.36% | 7.31 | 7.48 | 22820 | 1693.61 | 0.88% |
| 2025-01-17 | 7.41 | 7.35 | -0.04 | -0.54% | 7.26 | 7.41 | 23516 | 1724.82 | 0.90% |
| 2025-01-16 | 7.31 | 7.39 | 0.08 | 1.09% | 7.30 | 7.56 | 41040 | 3044.23 | 1.57% |
| 2025-01-15 | 7.22 | 7.31 | 0.10 | 1.39% | 7.10 | 7.43 | 38838 | 2828.16 | 1.49% |
| 2025-01-14 | 6.96 | 7.21 | 0.25 | 3.59% | 6.96 | 7.21 | 32121 | 2285.81 | 1.23% |
| 2025-01-13 | 6.84 | 6.96 | 0.10 | 1.46% | 6.72 | 6.98 | 18868 | 1297.96 | 0.72% |
| 2025-01-10 | 7.06 | 6.86 | -0.21 | -2.97% | 6.86 | 7.11 | 24232 | 1685.03 | 0.93% |
| 2025-01-09 | 7.11 | 7.07 | -0.05 | -0.70% | 7.04 | 7.14 | 20583 | 1457.56 | 0.79% |
| 2025-01-08 | 7.12 | 7.12 | -0.03 | -0.42% | 6.89 | 7.16 | 35016 | 2465.18 | 1.34% |
| 2025-01-07 | 7.08 | 7.15 | 0.13 | 1.85% | 6.95 | 7.16 | 28314 | 1997.49 | 1.09% |
| 2025-01-06 | 6.96 | 7.02 | 0.06 | 0.86% | 6.73 | 7.10 | 28927 | 2009.98 | 1.11% |
| 2025-01-03 | 7.29 | 6.96 | -0.30 | -4.13% | 6.96 | 7.31 | 43783 | 3111.79 | 1.68% |
| 2025-01-02 | 7.30 | 7.26 | -0.04 | -0.55% | 7.20 | 7.47 | 35527 | 2606.66 | 1.36% |
| 2024-12-31 | 7.44 | 7.30 | -0.11 | -1.48% | 7.27 | 7.53 | 34883 | 2575.95 | 1.34% |
| 2024-12-30 | 7.57 | 7.41 | -0.16 | -2.11% | 7.36 | 7.57 | 27582 | 2049.05 | 1.06% |
| 2024-12-27 | 7.41 | 7.57 | 0.17 | 2.30% | 7.36 | 7.61 | 38676 | 2915.76 | 1.48% |
| 2024-12-26 | 7.40 | 7.40 | 0.02 | 0.27% | 7.37 | 7.49 | 29172 | 2165.00 | 1.12% |
| 2024-12-25 | 7.58 | 7.38 | -0.22 | -2.89% | 7.32 | 7.63 | 50890 | 3767.26 | 1.95% |
| 2024-12-24 | 7.68 | 7.60 | -0.08 | -1.04% | 7.53 | 7.74 | 46036 | 3504.90 | 1.77% |
| 2024-12-23 | 8.07 | 7.68 | -0.39 | -4.83% | 7.60 | 8.07 | 68241 | 5313.83 | 2.62% |
| 2024-12-20 | 7.99 | 8.07 | 0.08 | 1.00% | 7.90 | 8.15 | 38240 | 3087.62 | 1.47% |
| 2024-12-19 | 8.02 | 7.99 | -0.05 | -0.62% | 7.80 | 8.07 | 44237 | 3512.05 | 1.70% |
| 2024-12-18 | 8.09 | 8.08 | -0.02 | -0.25% | 7.95 | 8.19 | 43572 | 3523.57 | 1.67% |
| 2024-12-17 | 8.51 | 8.10 | -0.42 | -4.93% | 8.08 | 8.52 | 75598 | 6211.57 | 2.90% |
| 2024-12-16 | 8.57 | 8.52 | -0.03 | -0.35% | 8.45 | 8.67 | 55069 | 4701.79 | 2.11% |
| 2024-12-13 | 8.71 | 8.55 | -0.25 | -2.84% | 8.50 | 8.80 | 107617 | 9271.05 | 4.13% |
| 2024-12-12 | 8.39 | 8.80 | 0.38 | 4.51% | 8.31 | 8.83 | 165167 | 14274.47 | 6.34% |
| 2024-12-11 | 8.17 | 8.42 | 0.28 | 3.44% | 8.15 | 8.50 | 108415 | 9095.16 | 4.16% |
| 2024-12-10 | 8.38 | 8.14 | 0.01 | 0.12% | 8.12 | 8.52 | 82705 | 6867.62 | 3.17% |
| 2024-12-09 | 8.09 | 8.13 | 0.03 | 0.37% | 8.03 | 8.16 | 42710 | 3460.67 | 1.64% |
| 2024-12-06 | 8.07 | 8.10 | 0.02 | 0.25% | 7.99 | 8.13 | 55860 | 4511.00 | 2.14% |
| 2024-12-05 | 8.08 | 8.08 | 0.01 | 0.12% | 8.00 | 8.09 | 50732 | 4083.70 | 1.95% |
| 2024-12-04 | 8.29 | 8.07 | -0.21 | -2.54% | 8.02 | 8.29 | 60741 | 4937.34 | 2.33% |
| 2024-12-03 | 8.45 | 8.28 | -0.24 | -2.82% | 8.22 | 8.50 | 87178 | 7266.49 | 3.34% |
| 2024-12-02 | 8.18 | 8.52 | 0.34 | 4.16% | 8.17 | 8.81 | 129101 | 10918.15 | 4.95% |
瑞尔特(002790)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。
