| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.76 | 7.80 | 0.09 | 1.17% | 7.68 | 7.82 | 31638 | 2456.87 | 1.21% |
| 2026-03-24 | 7.50 | 7.71 | 0.40 | 5.47% | 7.37 | 7.72 | 55490 | 4189.78 | 2.13% |
| 2026-03-23 | 7.64 | 7.31 | -0.45 | -5.80% | 7.28 | 7.66 | 56961 | 4260.51 | 2.18% |
| 2026-03-20 | 8.06 | 7.76 | -0.21 | -2.63% | 7.73 | 8.08 | 41142 | 3235.34 | 1.58% |
| 2026-03-19 | 8.11 | 7.97 | -0.22 | -2.69% | 7.94 | 8.20 | 32098 | 2583.48 | 1.23% |
| 2026-03-18 | 8.09 | 8.19 | 0.09 | 1.11% | 8.02 | 8.20 | 27385 | 2221.66 | 1.05% |
| 2026-03-17 | 8.20 | 8.10 | -0.09 | -1.10% | 8.09 | 8.26 | 35088 | 2870.94 | 1.35% |
| 2026-03-16 | 8.11 | 8.19 | 0.10 | 1.24% | 8.09 | 8.19 | 28786 | 2347.84 | 1.10% |
| 2026-03-13 | 8.08 | 8.09 | 0.03 | 0.37% | 8.03 | 8.20 | 30524 | 2480.78 | 1.17% |
| 2026-03-12 | 8.13 | 8.06 | -0.05 | -0.62% | 8.04 | 8.15 | 25127 | 2031.22 | 0.96% |
| 2026-03-11 | 8.20 | 8.11 | -0.08 | -0.98% | 8.07 | 8.22 | 25591 | 2080.08 | 0.98% |
| 2026-03-10 | 8.09 | 8.19 | 0.19 | 2.38% | 8.05 | 8.19 | 32083 | 2611.47 | 1.23% |
| 2026-03-09 | 8.10 | 8.00 | -0.15 | -1.84% | 7.95 | 8.13 | 37012 | 2969.86 | 1.42% |
| 2026-03-06 | 7.96 | 8.15 | 0.19 | 2.39% | 7.91 | 8.15 | 35128 | 2836.49 | 1.35% |
| 2026-03-05 | 8.05 | 7.96 | 0.05 | 0.63% | 7.90 | 8.10 | 34140 | 2733.85 | 1.31% |
| 2026-03-04 | 7.91 | 7.91 | -0.07 | -0.88% | 7.81 | 8.03 | 47000 | 3716.13 | 1.80% |
| 2026-03-03 | 8.18 | 7.98 | -0.18 | -2.21% | 7.91 | 8.26 | 70733 | 5720.43 | 2.71% |
| 2026-03-02 | 8.39 | 8.16 | -0.31 | -3.66% | 8.10 | 8.46 | 74084 | 6096.74 | 2.84% |
| 2026-02-27 | 8.44 | 8.47 | 0.03 | 0.36% | 8.37 | 8.47 | 45095 | 3791.95 | 1.73% |
| 2026-02-26 | 8.67 | 8.44 | -0.17 | -1.97% | 8.40 | 8.67 | 78888 | 6722.36 | 3.03% |
| 2026-02-25 | 8.61 | 8.61 | -0.01 | -0.12% | 8.59 | 8.76 | 81449 | 7066.17 | 3.12% |
| 2026-02-24 | 8.59 | 8.62 | 0.09 | 1.06% | 8.48 | 8.63 | 35865 | 3070.18 | 1.38% |
| 2026-02-13 | 8.58 | 8.53 | -0.08 | -0.93% | 8.53 | 8.68 | 47191 | 4057.42 | 1.81% |
| 2026-02-12 | 8.73 | 8.61 | -0.10 | -1.15% | 8.58 | 8.74 | 52123 | 4500.56 | 2.00% |
| 2026-02-11 | 8.74 | 8.71 | -0.05 | -0.57% | 8.70 | 8.82 | 40551 | 3551.24 | 1.56% |
| 2026-02-10 | 8.74 | 8.76 | 0.02 | 0.23% | 8.68 | 8.84 | 52295 | 4589.04 | 2.01% |
| 2026-02-09 | 8.71 | 8.74 | 0.07 | 0.81% | 8.65 | 8.76 | 45711 | 3981.96 | 1.75% |
| 2026-02-06 | 8.63 | 8.67 | 0.04 | 0.46% | 8.53 | 8.77 | 58423 | 5085.22 | 2.24% |
| 2026-02-05 | 8.62 | 8.63 | 0.00 | 0.00% | 8.58 | 8.73 | 57909 | 5019.60 | 2.22% |
| 2026-02-04 | 8.49 | 8.63 | 0.14 | 1.65% | 8.43 | 8.65 | 54975 | 4722.92 | 2.11% |
| 2026-02-03 | 8.45 | 8.49 | 0.08 | 0.95% | 8.37 | 8.51 | 35934 | 3034.45 | 1.38% |
| 2026-02-02 | 8.48 | 8.41 | -0.07 | -0.83% | 8.37 | 8.56 | 58668 | 4979.02 | 2.25% |
| 2026-01-30 | 8.32 | 8.48 | 0.12 | 1.44% | 8.28 | 8.48 | 54332 | 4560.46 | 2.08% |
| 2026-01-29 | 8.32 | 8.36 | 0.04 | 0.48% | 8.21 | 8.50 | 73717 | 6179.29 | 2.83% |
| 2026-01-28 | 8.40 | 8.32 | -0.17 | -2.00% | 8.29 | 8.50 | 64021 | 5353.33 | 2.46% |
| 2026-01-27 | 8.65 | 8.49 | -0.18 | -2.08% | 8.28 | 8.66 | 78359 | 6609.44 | 3.01% |
| 2026-01-26 | 8.88 | 8.67 | -0.21 | -2.36% | 8.59 | 8.88 | 84215 | 7323.86 | 3.23% |
| 2026-01-23 | 8.79 | 8.88 | 0.12 | 1.37% | 8.72 | 8.89 | 72951 | 6433.10 | 2.80% |
| 2026-01-22 | 8.64 | 8.76 | 0.13 | 1.51% | 8.60 | 8.77 | 73515 | 6399.46 | 2.82% |
| 2026-01-21 | 8.58 | 8.63 | 0.04 | 0.47% | 8.46 | 8.65 | 50720 | 4354.60 | 1.95% |
| 2026-01-20 | 8.60 | 8.59 | 0.00 | 0.00% | 8.54 | 8.68 | 68821 | 5927.04 | 2.64% |
| 2026-01-19 | 8.50 | 8.59 | 0.06 | 0.70% | 8.47 | 8.64 | 64936 | 5570.61 | 2.49% |
| 2026-01-16 | 8.66 | 8.53 | -0.15 | -1.73% | 8.53 | 8.72 | 73630 | 6340.95 | 2.82% |
| 2026-01-15 | 8.75 | 8.68 | -0.05 | -0.57% | 8.53 | 8.76 | 78177 | 6745.88 | 3.00% |
| 2026-01-14 | 8.56 | 8.73 | 0.16 | 1.87% | 8.52 | 8.75 | 117126 | 10137.21 | 4.49% |
| 2026-01-13 | 8.60 | 8.57 | 0.01 | 0.12% | 8.54 | 8.77 | 125402 | 10866.02 | 4.81% |
| 2026-01-12 | 8.52 | 8.56 | 0.06 | 0.71% | 8.46 | 8.57 | 87100 | 7421.14 | 3.34% |
| 2026-01-09 | 8.49 | 8.50 | -0.01 | -0.12% | 8.39 | 8.53 | 86870 | 7354.65 | 3.33% |
| 2026-01-08 | 8.49 | 8.51 | 0.11 | 1.31% | 8.46 | 8.69 | 95456 | 8143.80 | 3.66% |
| 2026-01-07 | 8.44 | 8.40 | -0.04 | -0.47% | 8.34 | 8.46 | 69131 | 5804.58 | 2.65% |
| 2026-01-06 | 8.42 | 8.44 | 0.02 | 0.24% | 8.33 | 8.50 | 97669 | 8212.17 | 3.75% |
| 2026-01-05 | 8.40 | 8.42 | 0.03 | 0.36% | 8.38 | 8.53 | 68274 | 5768.41 | 2.62% |
| 2025-12-31 | 8.49 | 8.39 | -0.06 | -0.71% | 8.36 | 8.51 | 52537 | 4416.63 | 2.02% |
| 2025-12-30 | 8.60 | 8.45 | -0.20 | -2.31% | 8.43 | 8.60 | 68775 | 5844.90 | 2.64% |
| 2025-12-29 | 8.91 | 8.65 | -0.19 | -2.15% | 8.60 | 8.91 | 76885 | 6679.34 | 2.95% |
| 2025-12-26 | 8.92 | 8.84 | -0.12 | -1.34% | 8.76 | 9.01 | 75856 | 6727.01 | 2.91% |
| 2025-12-25 | 9.02 | 8.96 | -0.09 | -0.99% | 8.93 | 9.25 | 81794 | 7380.41 | 3.14% |
| 2025-12-24 | 8.76 | 9.05 | 0.22 | 2.49% | 8.71 | 9.18 | 121386 | 10948.63 | 4.66% |
| 2025-12-23 | 8.63 | 8.83 | 0.19 | 2.20% | 8.63 | 8.99 | 116835 | 10267.13 | 4.48% |
| 2025-12-22 | 8.88 | 8.64 | -0.27 | -3.03% | 8.63 | 8.90 | 95650 | 8347.35 | 3.67% |
| 2025-12-19 | 8.47 | 8.91 | 0.41 | 4.82% | 8.41 | 9.10 | 144263 | 12578.29 | 5.53% |
| 2025-12-18 | 8.22 | 8.50 | 0.15 | 1.80% | 8.22 | 8.67 | 122334 | 10441.50 | 4.69% |
| 2025-12-17 | 8.53 | 8.35 | -0.18 | -2.11% | 8.14 | 8.53 | 116046 | 9614.25 | 4.45% |
| 2025-12-16 | 8.88 | 8.53 | -0.39 | -4.37% | 8.49 | 8.97 | 111508 | 9653.21 | 4.28% |
| 2025-12-15 | 8.87 | 8.92 | -0.04 | -0.45% | 8.63 | 9.06 | 116772 | 10337.69 | 4.48% |
| 2025-12-12 | 9.45 | 8.96 | -0.49 | -5.19% | 8.94 | 9.50 | 203096 | 18573.64 | 7.79% |
| 2025-12-11 | 9.85 | 9.45 | -0.32 | -3.28% | 9.41 | 9.95 | 244663 | 23533.39 | 9.38% |
| 2025-12-10 | 9.64 | 9.77 | 0.14 | 1.45% | 9.46 | 10.07 | 300912 | 29380.46 | 11.54% |
| 2025-12-09 | 9.78 | 9.63 | -0.17 | -1.73% | 9.62 | 9.96 | 344275 | 33630.17 | 13.21% |
| 2025-12-08 | 9.44 | 9.80 | 0.57 | 6.18% | 9.42 | 10.10 | 481453 | 46537.16 | 18.47% |
| 2025-12-05 | 8.85 | 9.23 | 0.33 | 3.71% | 8.73 | 9.24 | 174934 | 15961.96 | 6.71% |
| 2025-12-04 | 8.95 | 8.90 | 0.00 | 0.00% | 8.84 | 9.04 | 79415 | 7093.44 | 3.05% |
| 2025-12-03 | 9.06 | 8.90 | -0.17 | -1.87% | 8.87 | 9.10 | 93715 | 8395.74 | 3.59% |
| 2025-12-02 | 8.95 | 9.07 | 0.13 | 1.45% | 8.85 | 9.14 | 117663 | 10615.36 | 4.51% |
| 2025-12-01 | 8.92 | 8.94 | 0.01 | 0.11% | 8.88 | 8.98 | 57191 | 5110.70 | 2.19% |
| 2025-11-28 | 8.74 | 8.93 | 0.15 | 1.71% | 8.69 | 8.93 | 74582 | 6604.00 | 2.86% |
| 2025-11-27 | 8.71 | 8.78 | 0.06 | 0.69% | 8.71 | 8.88 | 71819 | 6316.79 | 2.75% |
| 2025-11-26 | 8.77 | 8.72 | -0.09 | -1.02% | 8.70 | 8.85 | 66634 | 5838.46 | 2.56% |
| 2025-11-25 | 8.67 | 8.81 | 0.14 | 1.61% | 8.63 | 8.86 | 78524 | 6897.62 | 3.01% |
| 2025-11-24 | 8.62 | 8.67 | 0.19 | 2.24% | 8.53 | 8.73 | 88117 | 7594.76 | 3.38% |
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。
