| 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 | 26.50 | 25.58 | -1.20 | -4.48% | 25.09 | 26.52 | 191224 | 49048.03 | 4.01% |
| 2026-03-24 | 26.98 | 26.78 | -0.20 | -0.74% | 26.15 | 27.38 | 180832 | 48268.25 | 3.79% |
| 2026-03-23 | 26.27 | 26.98 | -0.04 | -0.15% | 26.15 | 27.69 | 258306 | 70091.88 | 5.42% |
| 2026-03-20 | 26.56 | 27.02 | 0.33 | 1.24% | 26.01 | 27.85 | 232180 | 62400.23 | 4.87% |
| 2026-03-19 | 25.57 | 26.69 | 0.51 | 1.95% | 25.30 | 27.20 | 182854 | 48302.53 | 3.83% |
| 2026-03-18 | 26.55 | 26.18 | -0.17 | -0.65% | 25.71 | 26.70 | 118583 | 30983.56 | 2.49% |
| 2026-03-17 | 25.96 | 26.35 | 0.30 | 1.15% | 25.47 | 27.36 | 195281 | 52123.14 | 4.09% |
| 2026-03-16 | 26.03 | 26.05 | -0.05 | -0.19% | 25.80 | 26.55 | 96496 | 25132.64 | 2.02% |
| 2026-03-13 | 27.04 | 26.10 | -1.42 | -5.16% | 25.58 | 27.10 | 212229 | 55412.26 | 4.45% |
| 2026-03-12 | 26.83 | 27.52 | 0.61 | 2.27% | 26.61 | 27.94 | 287603 | 78805.21 | 6.03% |
| 2026-03-11 | 26.86 | 26.91 | 0.11 | 0.41% | 26.73 | 27.30 | 201523 | 54362.43 | 4.23% |
| 2026-03-10 | 26.96 | 26.80 | 0.01 | 0.04% | 26.62 | 27.18 | 152482 | 40930.97 | 3.20% |
| 2026-03-09 | 26.70 | 26.79 | -0.39 | -1.43% | 26.20 | 27.10 | 243724 | 65127.62 | 5.11% |
| 2026-03-06 | 25.31 | 27.18 | 2.47 | 10.00% | 24.90 | 27.18 | 255150 | 67906.04 | 5.35% |
| 2026-03-05 | 25.36 | 24.71 | -0.20 | -0.80% | 24.56 | 25.74 | 87863 | 21990.19 | 1.84% |
| 2026-03-04 | 24.96 | 24.91 | -0.49 | -1.93% | 24.76 | 25.50 | 94173 | 23645.47 | 1.97% |
| 2026-03-03 | 25.77 | 25.40 | -0.39 | -1.51% | 25.25 | 26.43 | 145946 | 37733.11 | 3.06% |
| 2026-03-02 | 25.03 | 25.79 | 0.14 | 0.55% | 25.03 | 26.66 | 201976 | 52493.83 | 4.23% |
| 2026-02-27 | 23.91 | 25.65 | 1.66 | 6.92% | 23.88 | 25.76 | 273699 | 69112.48 | 5.74% |
| 2026-02-26 | 24.00 | 23.99 | 0.00 | 0.00% | 23.87 | 24.46 | 70833 | 17053.84 | 1.49% |
| 2026-02-25 | 23.68 | 23.99 | 0.37 | 1.57% | 23.62 | 24.05 | 59943 | 14364.12 | 1.26% |
| 2026-02-24 | 23.72 | 23.62 | 0.13 | 0.55% | 23.57 | 23.80 | 43750 | 10349.89 | 0.92% |
| 2026-02-13 | 24.08 | 23.49 | -0.60 | -2.49% | 23.47 | 24.28 | 72124 | 17184.29 | 1.51% |
| 2026-02-12 | 24.03 | 24.09 | 0.14 | 0.58% | 23.76 | 24.38 | 58281 | 14056.24 | 1.22% |
| 2026-02-11 | 24.05 | 23.95 | -0.12 | -0.50% | 23.90 | 24.16 | 44564 | 10706.63 | 0.93% |
| 2026-02-10 | 24.38 | 24.07 | -0.18 | -0.74% | 23.97 | 24.38 | 45582 | 10978.59 | 0.96% |
| 2026-02-09 | 24.20 | 24.25 | 0.28 | 1.17% | 24.00 | 24.44 | 53504 | 12986.67 | 1.12% |
| 2026-02-06 | 23.86 | 23.97 | -0.15 | -0.62% | 23.75 | 24.32 | 69822 | 16827.96 | 1.46% |
| 2026-02-05 | 24.11 | 24.12 | -0.11 | -0.45% | 23.87 | 24.47 | 83257 | 20102.76 | 1.75% |
| 2026-02-04 | 24.00 | 24.23 | 0.15 | 0.62% | 23.78 | 24.33 | 58526 | 14117.32 | 1.23% |
| 2026-02-03 | 24.28 | 24.08 | 0.25 | 1.05% | 23.73 | 24.38 | 69840 | 16757.49 | 1.46% |
| 2026-02-02 | 24.42 | 23.83 | -0.73 | -2.97% | 23.81 | 24.86 | 80617 | 19648.74 | 1.69% |
| 2026-01-30 | 25.49 | 24.56 | -0.66 | -2.62% | 24.13 | 25.49 | 123977 | 30538.58 | 2.60% |
| 2026-01-29 | 25.02 | 25.22 | 0.11 | 0.44% | 24.55 | 25.65 | 121243 | 30582.60 | 2.54% |
| 2026-01-28 | 25.50 | 25.11 | -0.38 | -1.49% | 25.06 | 25.78 | 124407 | 31622.47 | 2.61% |
| 2026-01-27 | 24.41 | 25.49 | 0.93 | 3.79% | 23.71 | 25.80 | 212302 | 53051.82 | 4.45% |
| 2026-01-26 | 25.00 | 24.56 | -0.49 | -1.96% | 24.34 | 25.14 | 118314 | 29147.87 | 2.49% |
| 2026-01-23 | 24.68 | 25.05 | 0.38 | 1.54% | 24.62 | 25.06 | 108647 | 27075.48 | 2.29% |
| 2026-01-22 | 25.10 | 24.67 | -0.16 | -0.64% | 24.51 | 25.19 | 103024 | 25485.95 | 2.17% |
| 2026-01-21 | 25.09 | 24.83 | 0.24 | 0.98% | 24.16 | 25.30 | 199975 | 49482.44 | 4.21% |
| 2026-01-20 | 24.90 | 24.59 | -0.25 | -1.01% | 24.40 | 24.96 | 73440 | 18094.75 | 1.55% |
| 2026-01-19 | 24.65 | 24.84 | 0.25 | 1.02% | 24.53 | 24.90 | 75019 | 18595.38 | 1.58% |
| 2026-01-16 | 24.66 | 24.59 | 0.03 | 0.12% | 24.31 | 24.82 | 80530 | 19798.13 | 1.69% |
| 2026-01-15 | 25.05 | 24.56 | -0.83 | -3.27% | 24.36 | 25.30 | 138328 | 34196.66 | 2.96% |
| 2026-01-14 | 25.44 | 25.39 | -0.02 | -0.08% | 25.08 | 26.47 | 197750 | 51042.93 | 4.23% |
| 2026-01-13 | 26.83 | 25.41 | -1.57 | -5.82% | 25.38 | 26.83 | 178909 | 46556.20 | 3.83% |
| 2026-01-12 | 26.36 | 26.98 | 0.60 | 2.27% | 26.20 | 27.08 | 184916 | 49240.90 | 4.02% |
| 2026-01-09 | 26.23 | 26.38 | 0.11 | 0.42% | 26.11 | 26.75 | 120561 | 31747.22 | 2.62% |
| 2026-01-08 | 26.62 | 26.27 | -0.78 | -2.88% | 26.12 | 27.19 | 172546 | 45877.08 | 3.75% |
| 2026-01-07 | 27.51 | 27.05 | -0.57 | -2.06% | 26.98 | 28.04 | 151842 | 41577.41 | 3.30% |
| 2026-01-06 | 27.31 | 27.62 | 0.32 | 1.17% | 26.92 | 28.30 | 224203 | 61650.14 | 4.88% |
| 2026-01-05 | 27.13 | 27.30 | 0.23 | 0.85% | 26.82 | 27.84 | 136191 | 37316.73 | 2.96% |
| 2025-12-31 | 28.38 | 27.07 | -1.60 | -5.58% | 26.98 | 28.63 | 232308 | 63809.40 | 5.05% |
| 2025-12-30 | 28.51 | 28.67 | -0.18 | -0.62% | 28.17 | 29.10 | 197959 | 56664.47 | 4.36% |
| 2025-12-29 | 28.96 | 28.85 | -0.17 | -0.59% | 28.31 | 29.54 | 263542 | 76095.43 | 5.81% |
| 2025-12-26 | 28.59 | 29.02 | 0.02 | 0.07% | 28.33 | 30.19 | 347001 | 101555.27 | 7.80% |
| 2025-12-25 | 29.22 | 29.00 | -0.21 | -0.72% | 28.67 | 30.09 | 383991 | 112244.16 | 8.63% |
| 2025-12-24 | 26.43 | 29.21 | 2.66 | 10.02% | 26.30 | 29.21 | 304542 | 85796.19 | 6.84% |
| 2025-12-23 | 26.94 | 26.55 | -0.52 | -1.92% | 26.41 | 27.16 | 142789 | 38100.34 | 3.21% |
| 2025-12-22 | 26.90 | 27.07 | -0.14 | -0.51% | 26.71 | 27.64 | 162685 | 44068.17 | 3.66% |
| 2025-12-19 | 27.31 | 27.21 | -0.58 | -2.09% | 26.30 | 27.40 | 224655 | 60511.97 | 5.05% |
| 2025-12-18 | 28.75 | 27.79 | -1.68 | -5.70% | 27.58 | 28.90 | 233989 | 65380.13 | 5.26% |
| 2025-12-17 | 29.00 | 29.47 | -0.21 | -0.71% | 28.28 | 30.18 | 303651 | 88410.98 | 6.82% |
| 2025-12-16 | 27.81 | 29.68 | 1.81 | 6.49% | 27.38 | 30.60 | 359216 | 105236.45 | 8.07% |
| 2025-12-15 | 28.61 | 27.87 | -0.79 | -2.76% | 27.40 | 28.80 | 205729 | 57781.16 | 4.62% |
| 2025-12-12 | 27.56 | 28.66 | 1.23 | 4.48% | 27.50 | 29.50 | 320580 | 91714.58 | 7.20% |
| 2025-12-11 | 28.76 | 27.43 | -2.42 | -8.11% | 27.38 | 29.22 | 323378 | 90185.84 | 7.27% |
| 2025-12-10 | 29.00 | 29.85 | -0.58 | -1.91% | 27.82 | 30.30 | 450316 | 130794.37 | 10.12% |
| 2025-12-09 | 29.21 | 30.43 | 1.05 | 3.57% | 29.00 | 32.28 | 556318 | 171439.00 | 12.50% |
| 2025-12-08 | 29.38 | 29.38 | 2.67 | 10.00% | 29.38 | 29.38 | 67577 | 19854.00 | 1.52% |
| 2025-12-05 | 24.05 | 26.71 | 2.43 | 10.01% | 23.81 | 26.71 | 280821 | 70515.86 | 6.31% |
| 2025-12-04 | 22.69 | 24.28 | 1.35 | 5.89% | 22.33 | 25.22 | 306484 | 73912.18 | 6.89% |
| 2025-12-03 | 22.31 | 22.93 | 0.80 | 3.62% | 22.11 | 24.34 | 209307 | 48917.62 | 4.70% |
| 2025-12-02 | 22.06 | 22.13 | 0.07 | 0.32% | 21.66 | 22.58 | 72838 | 16077.18 | 1.64% |
| 2025-12-01 | 22.07 | 22.06 | -0.23 | -1.03% | 21.92 | 22.40 | 69945 | 15461.49 | 1.57% |
| 2025-11-28 | 21.56 | 22.29 | 0.79 | 3.67% | 21.45 | 22.50 | 91849 | 20277.07 | 2.06% |
| 2025-11-27 | 21.16 | 21.50 | 0.20 | 0.94% | 21.09 | 21.86 | 69371 | 14985.90 | 1.56% |
| 2025-11-26 | 21.30 | 21.30 | -0.15 | -0.70% | 21.22 | 21.58 | 50668 | 10832.85 | 1.14% |
| 2025-11-25 | 21.30 | 21.45 | 0.22 | 1.04% | 21.21 | 21.63 | 68970 | 14793.62 | 1.55% |
| 2025-11-24 | 21.38 | 21.23 | 0.18 | 0.86% | 20.74 | 21.44 | 75896 | 16004.63 | 1.71% |
瑞达期货(002961)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。
