| 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 | 8.11 | 8.20 | 0.08 | 0.99% | 8.05 | 8.24 | 64505 | 5274.79 | 2.47% |
| 2025-10-23 | 8.06 | 8.12 | 0.06 | 0.74% | 8.04 | 8.20 | 70030 | 5684.80 | 2.69% |
| 2025-10-22 | 8.06 | 8.06 | 0.00 | 0.00% | 8.01 | 8.12 | 52648 | 4240.17 | 2.02% |
| 2025-10-21 | 7.90 | 8.06 | 0.16 | 2.03% | 7.86 | 8.07 | 80038 | 6398.88 | 3.07% |
| 2025-10-20 | 7.90 | 7.90 | 0.00 | 0.00% | 7.82 | 7.95 | 74785 | 5901.28 | 2.87% |
| 2025-10-17 | 7.76 | 7.90 | 0.09 | 1.15% | 7.73 | 7.93 | 76752 | 6041.42 | 2.94% |
| 2025-10-16 | 7.72 | 7.81 | 0.08 | 1.03% | 7.69 | 7.84 | 77426 | 6019.05 | 2.97% |
| 2025-10-15 | 7.47 | 7.73 | 0.25 | 3.34% | 7.42 | 7.74 | 90707 | 6933.32 | 3.48% |
| 2025-10-14 | 7.48 | 7.48 | 0.00 | 0.00% | 7.40 | 7.56 | 47647 | 3563.00 | 1.83% |
| 2025-10-13 | 7.11 | 7.48 | -0.01 | -0.13% | 7.09 | 7.49 | 56131 | 4119.12 | 2.15% |
| 2025-10-10 | 7.26 | 7.49 | 0.26 | 3.60% | 7.19 | 7.56 | 61602 | 4587.55 | 2.36% |
| 2025-10-09 | 7.21 | 7.23 | 0.02 | 0.28% | 7.10 | 7.26 | 27624 | 1988.05 | 1.06% |
| 2025-09-30 | 7.32 | 7.21 | -0.09 | -1.23% | 7.19 | 7.33 | 20964 | 1518.42 | 0.80% |
| 2025-09-29 | 7.18 | 7.30 | 0.12 | 1.67% | 7.03 | 7.31 | 32393 | 2343.34 | 1.24% |
| 2025-09-26 | 7.13 | 7.18 | 0.02 | 0.28% | 7.08 | 7.26 | 23501 | 1688.35 | 0.90% |
| 2025-09-25 | 7.28 | 7.16 | -0.12 | -1.65% | 7.16 | 7.35 | 23149 | 1674.04 | 0.89% |
| 2025-09-24 | 7.13 | 7.28 | 0.16 | 2.25% | 7.07 | 7.29 | 31701 | 2287.02 | 1.22% |
| 2025-09-23 | 7.26 | 7.12 | -0.14 | -1.93% | 6.93 | 7.26 | 43889 | 3100.88 | 1.68% |
| 2025-09-22 | 7.40 | 7.26 | -0.12 | -1.63% | 7.22 | 7.41 | 29893 | 2174.40 | 1.15% |
| 2025-09-19 | 7.39 | 7.38 | 0.01 | 0.14% | 7.30 | 7.43 | 30773 | 2267.83 | 1.18% |
| 2025-09-18 | 7.52 | 7.37 | -0.15 | -1.99% | 7.33 | 7.52 | 47205 | 3503.70 | 1.81% |
| 2025-09-17 | 7.50 | 7.52 | 0.02 | 0.27% | 7.47 | 7.65 | 57536 | 4351.66 | 2.21% |
| 2025-09-16 | 7.38 | 7.50 | 0.12 | 1.63% | 7.35 | 7.51 | 37015 | 2757.14 | 1.42% |
| 2025-09-15 | 7.43 | 7.38 | -0.05 | -0.67% | 7.33 | 7.46 | 29142 | 2147.01 | 1.12% |
| 2025-09-12 | 7.55 | 7.43 | -0.11 | -1.46% | 7.43 | 7.55 | 28535 | 2129.50 | 1.09% |
| 2025-09-11 | 7.48 | 7.54 | 0.05 | 0.67% | 7.37 | 7.55 | 49009 | 3662.66 | 1.88% |
| 2025-09-10 | 7.44 | 7.49 | 0.04 | 0.54% | 7.41 | 7.52 | 43188 | 3229.00 | 1.66% |
| 2025-09-09 | 7.46 | 7.45 | -0.04 | -0.53% | 7.40 | 7.59 | 77994 | 5843.96 | 2.99% |
| 2025-09-08 | 7.39 | 7.49 | 0.09 | 1.22% | 7.37 | 7.52 | 35408 | 2645.99 | 1.36% |
| 2025-09-05 | 7.39 | 7.40 | 0.02 | 0.27% | 7.28 | 7.46 | 49312 | 3643.87 | 1.89% |
| 2025-09-04 | 7.20 | 7.38 | 0.19 | 2.64% | 7.15 | 7.45 | 65289 | 4798.63 | 2.50% |
| 2025-09-03 | 7.33 | 7.19 | -0.13 | -1.78% | 7.14 | 7.40 | 33565 | 2433.24 | 1.29% |
| 2025-09-02 | 7.37 | 7.32 | -0.03 | -0.41% | 7.21 | 7.38 | 35434 | 2580.75 | 1.36% |
| 2025-09-01 | 7.35 | 7.35 | -0.02 | -0.27% | 7.29 | 7.45 | 44795 | 3297.60 | 1.72% |
| 2025-08-29 | 7.49 | 7.37 | -0.13 | -1.73% | 7.37 | 7.52 | 40985 | 3044.12 | 1.57% |
| 2025-08-28 | 7.53 | 7.50 | -0.07 | -0.92% | 7.21 | 7.74 | 101387 | 7545.21 | 3.89% |
| 2025-08-27 | 7.92 | 7.57 | -0.37 | -4.66% | 7.56 | 7.99 | 97422 | 7566.22 | 3.74% |
| 2025-08-26 | 7.68 | 7.94 | 0.22 | 2.85% | 7.65 | 8.10 | 107591 | 8521.44 | 4.13% |
| 2025-08-25 | 7.76 | 7.72 | 0.00 | 0.00% | 7.66 | 7.79 | 58153 | 4488.82 | 2.23% |
| 2025-08-22 | 7.79 | 7.72 | -0.07 | -0.90% | 7.67 | 7.82 | 34421 | 2660.59 | 1.32% |
| 2025-08-21 | 7.79 | 7.79 | 0.01 | 0.13% | 7.76 | 7.87 | 51307 | 4006.65 | 1.97% |
| 2025-08-20 | 7.71 | 7.78 | 0.05 | 0.65% | 7.62 | 7.78 | 42010 | 3246.58 | 1.61% |
| 2025-08-19 | 7.62 | 7.73 | 0.13 | 1.71% | 7.59 | 7.74 | 46850 | 3596.24 | 1.80% |
| 2025-08-18 | 7.61 | 7.60 | 0.03 | 0.40% | 7.57 | 7.66 | 37673 | 2869.97 | 1.45% |
| 2025-08-15 | 7.59 | 7.57 | -0.03 | -0.39% | 7.56 | 7.68 | 40882 | 3104.59 | 1.57% |
| 2025-08-14 | 7.71 | 7.60 | -0.10 | -1.30% | 7.59 | 7.74 | 35116 | 2685.01 | 1.35% |
| 2025-08-13 | 7.79 | 7.70 | -0.09 | -1.16% | 7.69 | 7.82 | 37140 | 2868.54 | 1.42% |
| 2025-08-12 | 7.82 | 7.79 | -0.03 | -0.38% | 7.76 | 7.85 | 34573 | 2696.77 | 1.33% |
| 2025-08-11 | 7.79 | 7.82 | 0.03 | 0.39% | 7.75 | 7.90 | 59785 | 4677.61 | 2.29% |
| 2025-08-08 | 7.71 | 7.79 | 0.12 | 1.56% | 7.70 | 7.82 | 71060 | 5514.56 | 2.73% |
| 2025-08-07 | 7.76 | 7.67 | -0.09 | -1.16% | 7.64 | 7.77 | 65433 | 5028.05 | 2.51% |
| 2025-08-06 | 7.88 | 7.76 | 0.06 | 0.78% | 7.68 | 7.98 | 115814 | 9015.91 | 4.44% |
| 2025-08-05 | 7.61 | 7.70 | 0.11 | 1.45% | 7.60 | 7.71 | 40391 | 3093.56 | 1.55% |
| 2025-08-04 | 7.59 | 7.59 | -0.02 | -0.26% | 7.50 | 7.62 | 35194 | 2669.33 | 1.35% |
| 2025-08-01 | 7.43 | 7.61 | 0.18 | 2.42% | 7.43 | 7.68 | 70599 | 5339.23 | 2.71% |
| 2025-07-31 | 7.54 | 7.43 | -0.12 | -1.59% | 7.41 | 7.58 | 39099 | 2922.46 | 1.50% |
| 2025-07-30 | 7.56 | 7.55 | -0.03 | -0.40% | 7.49 | 7.61 | 37192 | 2808.70 | 1.43% |
| 2025-07-29 | 7.62 | 7.58 | -0.04 | -0.52% | 7.50 | 7.64 | 28430 | 2148.27 | 1.09% |
| 2025-07-28 | 7.64 | 7.62 | -0.01 | -0.13% | 7.57 | 7.65 | 25124 | 1910.48 | 0.96% |
| 2025-07-25 | 7.58 | 7.63 | 0.04 | 0.53% | 7.55 | 7.64 | 32438 | 2469.86 | 1.24% |
| 2025-07-24 | 7.54 | 7.59 | 0.05 | 0.66% | 7.54 | 7.63 | 33697 | 2554.04 | 1.29% |
| 2025-07-23 | 7.64 | 7.54 | -0.10 | -1.31% | 7.52 | 7.64 | 36944 | 2799.13 | 1.42% |
| 2025-07-22 | 7.58 | 7.64 | 0.06 | 0.79% | 7.52 | 7.65 | 52520 | 3990.03 | 2.01% |
| 2025-07-21 | 7.52 | 7.58 | 0.09 | 1.20% | 7.46 | 7.59 | 40350 | 3045.75 | 1.55% |
| 2025-07-18 | 7.51 | 7.49 | -0.01 | -0.13% | 7.44 | 7.55 | 26352 | 1969.84 | 1.01% |
| 2025-07-17 | 7.48 | 7.50 | 0.04 | 0.54% | 7.45 | 7.52 | 30121 | 2257.49 | 1.16% |
| 2025-07-16 | 7.38 | 7.46 | 0.08 | 1.08% | 7.36 | 7.48 | 32946 | 2449.59 | 1.26% |
| 2025-07-15 | 7.49 | 7.38 | -0.10 | -1.34% | 7.27 | 7.49 | 38217 | 2814.18 | 1.47% |
| 2025-07-14 | 7.40 | 7.48 | 0.08 | 1.08% | 7.39 | 7.50 | 46243 | 3451.90 | 1.77% |
| 2025-07-11 | 7.40 | 7.40 | -0.02 | -0.27% | 7.31 | 7.45 | 33683 | 2486.76 | 1.29% |
| 2025-07-10 | 7.37 | 7.42 | 0.04 | 0.54% | 7.34 | 7.42 | 29177 | 2157.18 | 1.12% |
| 2025-07-09 | 7.38 | 7.38 | 0.01 | 0.14% | 7.33 | 7.42 | 30703 | 2265.71 | 1.18% |
| 2025-07-08 | 7.36 | 7.37 | 0.02 | 0.27% | 7.32 | 7.39 | 29500 | 2171.09 | 1.13% |
| 2025-07-07 | 7.32 | 7.35 | 0.07 | 0.96% | 7.25 | 7.35 | 36887 | 2699.26 | 1.41% |
| 2025-07-04 | 7.39 | 7.28 | -0.11 | -1.49% | 7.28 | 7.42 | 29736 | 2181.53 | 1.14% |
| 2025-07-03 | 7.36 | 7.39 | 0.05 | 0.68% | 7.32 | 7.42 | 34081 | 2515.18 | 1.31% |
| 2025-07-02 | 7.29 | 7.34 | 0.06 | 0.82% | 7.25 | 7.39 | 39645 | 2898.40 | 1.52% |
| 2025-07-01 | 7.26 | 7.28 | 0.01 | 0.14% | 7.20 | 7.32 | 30359 | 2206.20 | 1.16% |
| 2025-06-30 | 7.22 | 7.27 | 0.06 | 0.83% | 7.18 | 7.29 | 44924 | 3254.43 | 1.72% |
| 2025-06-27 | 7.22 | 7.21 | 0.02 | 0.28% | 7.15 | 7.23 | 28624 | 2059.21 | 1.10% |
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。
