| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 21.91 | 21.05 | -1.41 | -6.28% | 20.96 | 22.43 | 149089 | 31991.76 | 3.35% |
| 2025-11-20 | 23.70 | 22.46 | -0.60 | -2.60% | 22.35 | 23.70 | 171779 | 39072.70 | 3.86% |
| 2025-11-19 | 25.35 | 23.06 | -2.56 | -9.99% | 23.06 | 26.29 | 253327 | 62287.78 | 5.69% |
| 2025-11-18 | 25.31 | 25.62 | 0.06 | 0.23% | 25.03 | 26.47 | 199313 | 51487.68 | 4.48% |
| 2025-11-17 | 25.64 | 25.56 | 0.18 | 0.71% | 24.83 | 25.66 | 136609 | 34682.05 | 3.07% |
| 2025-11-14 | 25.62 | 25.38 | -1.12 | -4.23% | 25.36 | 26.19 | 210056 | 53876.69 | 4.72% |
| 2025-11-13 | 24.55 | 26.50 | 1.98 | 8.08% | 24.40 | 26.97 | 342006 | 88268.22 | 7.68% |
| 2025-11-12 | 24.68 | 24.52 | -0.29 | -1.17% | 24.30 | 24.81 | 108885 | 26710.67 | 2.45% |
| 2025-11-11 | 25.11 | 24.81 | -0.30 | -1.19% | 24.40 | 25.11 | 206288 | 50835.16 | 4.64% |
| 2025-11-10 | 23.13 | 25.11 | 2.28 | 9.99% | 23.03 | 25.11 | 242802 | 58351.51 | 5.46% |
| 2025-11-07 | 22.85 | 22.83 | -0.25 | -1.08% | 22.60 | 23.20 | 87502 | 19998.56 | 1.97% |
| 2025-11-06 | 22.97 | 23.08 | 0.27 | 1.18% | 22.84 | 23.55 | 113070 | 26144.54 | 2.54% |
| 2025-11-05 | 22.54 | 22.81 | -0.16 | -0.70% | 22.54 | 23.15 | 84783 | 19390.21 | 1.91% |
| 2025-11-04 | 22.93 | 22.97 | -0.10 | -0.43% | 22.75 | 23.40 | 96069 | 22106.54 | 2.16% |
| 2025-11-03 | 23.44 | 23.07 | -0.52 | -2.20% | 22.93 | 23.50 | 107553 | 24883.27 | 2.42% |
| 2025-10-31 | 23.65 | 23.59 | 0.16 | 0.68% | 23.32 | 23.99 | 135287 | 31937.65 | 3.04% |
| 2025-10-30 | 24.50 | 23.43 | -1.87 | -7.39% | 23.34 | 24.60 | 214079 | 50745.46 | 4.81% |
| 2025-10-29 | 24.03 | 25.30 | 1.01 | 4.16% | 23.88 | 26.26 | 341907 | 84763.56 | 7.68% |
| 2025-10-28 | 22.97 | 24.29 | 1.32 | 5.75% | 22.61 | 25.27 | 354314 | 86095.03 | 7.96% |
| 2025-10-27 | 23.26 | 22.97 | -0.27 | -1.16% | 22.66 | 23.50 | 151948 | 34984.11 | 3.41% |
| 2025-10-24 | 23.13 | 23.24 | 0.11 | 0.48% | 22.80 | 23.39 | 204140 | 47048.34 | 4.59% |
| 2025-10-23 | 21.76 | 23.13 | 1.38 | 6.34% | 21.51 | 23.93 | 294413 | 67382.25 | 6.62% |
| 2025-10-22 | 22.00 | 21.75 | -0.73 | -3.25% | 21.53 | 22.10 | 170647 | 37125.62 | 3.83% |
| 2025-10-21 | 20.57 | 22.48 | 2.04 | 9.98% | 20.57 | 22.48 | 181883 | 40092.26 | 4.09% |
| 2025-10-20 | 20.59 | 20.44 | 0.11 | 0.54% | 20.30 | 20.76 | 27074 | 5552.91 | 0.61% |
| 2025-10-17 | 20.71 | 20.33 | -0.26 | -1.26% | 20.29 | 21.27 | 40861 | 8473.76 | 0.92% |
| 2025-10-16 | 20.93 | 20.59 | -0.50 | -2.37% | 20.47 | 21.08 | 32173 | 6673.94 | 0.72% |
| 2025-10-15 | 20.82 | 21.09 | 0.29 | 1.39% | 20.76 | 21.15 | 39753 | 8326.22 | 0.89% |
| 2025-10-14 | 21.26 | 20.80 | -0.26 | -1.23% | 20.70 | 21.44 | 44692 | 9408.45 | 1.00% |
| 2025-10-13 | 20.35 | 21.06 | 0.01 | 0.05% | 20.22 | 21.18 | 46375 | 9614.01 | 1.04% |
| 2025-10-10 | 21.06 | 21.05 | 0.00 | 0.00% | 20.85 | 21.41 | 49002 | 10354.02 | 1.10% |
| 2025-10-09 | 21.16 | 21.05 | -0.50 | -2.32% | 20.69 | 21.44 | 64496 | 13560.52 | 1.45% |
| 2025-09-30 | 20.81 | 21.55 | 0.64 | 3.06% | 20.73 | 21.72 | 77647 | 16581.73 | 1.74% |
| 2025-09-29 | 19.90 | 20.91 | 0.97 | 4.86% | 19.76 | 21.26 | 75570 | 15618.22 | 1.70% |
| 2025-09-26 | 20.11 | 19.94 | -0.16 | -0.80% | 19.90 | 20.28 | 26043 | 5230.27 | 0.59% |
| 2025-09-25 | 20.47 | 20.10 | -0.45 | -2.19% | 20.08 | 20.55 | 31459 | 6382.59 | 0.71% |
| 2025-09-24 | 20.22 | 20.55 | 0.31 | 1.53% | 20.03 | 20.65 | 39274 | 8016.88 | 0.88% |
| 2025-09-23 | 20.72 | 20.24 | -0.48 | -2.32% | 19.76 | 20.74 | 60989 | 12241.07 | 1.37% |
| 2025-09-22 | 20.80 | 20.72 | 0.08 | 0.39% | 20.30 | 20.80 | 46042 | 9437.01 | 1.03% |
| 2025-09-19 | 21.24 | 20.64 | -0.51 | -2.41% | 20.64 | 21.30 | 50942 | 10639.96 | 1.14% |
| 2025-09-18 | 22.14 | 21.33 | -0.71 | -3.22% | 21.01 | 22.48 | 80701 | 17524.46 | 1.81% |
| 2025-09-17 | 21.88 | 22.04 | 0.17 | 0.78% | 21.78 | 22.49 | 71658 | 15873.57 | 1.61% |
| 2025-09-16 | 21.60 | 21.87 | 0.28 | 1.30% | 21.50 | 22.01 | 41925 | 9116.97 | 0.94% |
| 2025-09-15 | 21.61 | 21.59 | -0.09 | -0.42% | 21.47 | 21.78 | 31782 | 6874.95 | 0.71% |
| 2025-09-12 | 21.75 | 21.68 | 0.04 | 0.18% | 21.58 | 22.16 | 52156 | 11375.59 | 1.17% |
| 2025-09-11 | 21.01 | 21.64 | 0.50 | 2.37% | 20.94 | 21.66 | 47250 | 10090.78 | 1.06% |
| 2025-09-10 | 21.22 | 21.14 | -0.08 | -0.38% | 21.05 | 21.51 | 26687 | 5663.50 | 0.60% |
| 2025-09-09 | 21.33 | 21.22 | -0.16 | -0.75% | 21.09 | 21.54 | 34970 | 7454.41 | 0.79% |
| 2025-09-08 | 21.49 | 21.38 | 0.02 | 0.09% | 21.06 | 21.60 | 36199 | 7733.44 | 0.81% |
| 2025-09-05 | 21.17 | 21.36 | 0.20 | 0.95% | 20.80 | 21.45 | 47747 | 10114.39 | 1.07% |
| 2025-09-04 | 21.32 | 21.16 | -0.15 | -0.70% | 20.65 | 21.73 | 68220 | 14542.61 | 1.53% |
| 2025-09-03 | 22.20 | 21.31 | -0.78 | -3.53% | 21.20 | 22.23 | 51108 | 11050.43 | 1.15% |
| 2025-09-02 | 22.55 | 22.09 | -0.46 | -2.04% | 21.78 | 22.61 | 62707 | 13833.66 | 1.41% |
| 2025-09-01 | 23.20 | 22.55 | -0.62 | -2.68% | 22.49 | 23.30 | 87799 | 20005.54 | 1.97% |
| 2025-08-29 | 23.13 | 23.17 | 0.22 | 0.96% | 22.84 | 23.72 | 77417 | 17971.87 | 1.74% |
| 2025-08-28 | 22.77 | 22.95 | 0.15 | 0.66% | 22.17 | 23.05 | 69800 | 15820.20 | 1.57% |
| 2025-08-27 | 23.31 | 22.80 | -0.53 | -2.27% | 22.80 | 23.82 | 85581 | 20013.99 | 1.92% |
| 2025-08-26 | 23.40 | 23.33 | -0.15 | -0.64% | 23.06 | 23.68 | 60999 | 14285.29 | 1.37% |
| 2025-08-25 | 23.65 | 23.48 | -0.04 | -0.17% | 23.05 | 23.70 | 94192 | 22049.80 | 2.12% |
| 2025-08-22 | 23.37 | 23.52 | 0.14 | 0.60% | 23.20 | 23.56 | 77412 | 18125.06 | 1.74% |
| 2025-08-21 | 23.81 | 23.38 | -0.17 | -0.72% | 23.23 | 24.16 | 108422 | 25711.18 | 2.44% |
| 2025-08-20 | 23.51 | 23.55 | -0.23 | -0.97% | 23.11 | 23.76 | 105780 | 24719.80 | 2.38% |
| 2025-08-19 | 23.56 | 23.78 | 0.11 | 0.46% | 23.16 | 24.47 | 140091 | 33167.60 | 3.15% |
| 2025-08-18 | 23.80 | 23.67 | -0.27 | -1.13% | 23.34 | 23.98 | 141616 | 33531.76 | 3.18% |
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。
