| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 16.20 | 16.50 | 0.17 | 1.04% | 16.20 | 16.56 | 75468 | 12391.87 | 1.70% |
| 2025-06-20 | 16.92 | 16.33 | -0.84 | -4.89% | 16.29 | 16.95 | 111271 | 18340.76 | 2.50% |
| 2025-06-19 | 18.33 | 17.17 | -1.42 | -7.64% | 16.90 | 18.67 | 231244 | 40362.10 | 5.20% |
| 2025-06-18 | 18.52 | 18.59 | -0.02 | -0.11% | 18.21 | 19.86 | 241604 | 45929.99 | 5.43% |
| 2025-06-17 | 19.24 | 18.61 | -0.35 | -1.85% | 18.60 | 19.50 | 186020 | 35428.49 | 4.18% |
| 2025-06-16 | 18.63 | 18.96 | 0.35 | 1.88% | 18.61 | 19.51 | 192958 | 36659.97 | 4.34% |
| 2025-06-13 | 20.27 | 18.61 | -1.26 | -6.34% | 18.39 | 20.27 | 233871 | 44556.57 | 5.26% |
| 2025-06-12 | 17.66 | 19.87 | 1.81 | 10.02% | 17.66 | 19.87 | 246765 | 46771.27 | 5.54% |
| 2025-06-11 | 18.14 | 18.06 | -0.06 | -0.33% | 17.68 | 18.84 | 174749 | 31905.29 | 3.93% |
| 2025-06-10 | 18.88 | 18.12 | -1.15 | -5.97% | 18.00 | 19.10 | 276859 | 51437.77 | 6.22% |
| 2025-06-09 | 17.70 | 19.27 | 1.59 | 8.99% | 17.50 | 19.45 | 328593 | 61994.28 | 7.38% |
| 2025-06-06 | 17.70 | 17.68 | -0.47 | -2.59% | 17.42 | 18.76 | 209541 | 37421.46 | 4.71% |
| 2025-06-05 | 17.88 | 18.15 | 0.51 | 2.89% | 17.78 | 19.40 | 284792 | 52682.73 | 6.40% |
| 2025-06-04 | 16.99 | 17.84 | 0.74 | 4.33% | 16.80 | 18.32 | 225964 | 40046.11 | 5.08% |
| 2025-06-03 | 16.02 | 17.10 | 0.87 | 5.36% | 16.02 | 17.40 | 178072 | 30300.52 | 4.00% |
| 2025-05-30 | 16.11 | 16.23 | 0.05 | 0.31% | 16.05 | 16.74 | 97743 | 15950.67 | 2.20% |
| 2025-05-29 | 16.02 | 16.18 | 0.09 | 0.56% | 15.83 | 16.32 | 79074 | 12752.27 | 1.78% |
| 2025-05-28 | 15.87 | 16.09 | 0.23 | 1.45% | 15.87 | 16.23 | 69289 | 11137.87 | 1.56% |
| 2025-05-27 | 15.80 | 15.86 | -0.06 | -0.38% | 15.74 | 15.96 | 43135 | 6837.00 | 0.97% |
| 2025-05-26 | 15.55 | 15.92 | 0.34 | 2.18% | 15.46 | 16.09 | 72844 | 11530.23 | 1.64% |
| 2025-05-23 | 15.97 | 15.58 | -0.55 | -3.41% | 15.51 | 16.10 | 70048 | 11053.05 | 1.57% |
| 2025-05-22 | 16.19 | 16.13 | -0.07 | -0.43% | 15.92 | 16.35 | 57676 | 9314.61 | 1.30% |
| 2025-05-21 | 16.31 | 16.20 | -0.12 | -0.74% | 16.15 | 16.46 | 75467 | 12270.97 | 1.70% |
| 2025-05-20 | 16.24 | 16.32 | 0.10 | 0.62% | 15.99 | 16.33 | 103151 | 16696.35 | 2.32% |
| 2025-05-19 | 16.19 | 16.22 | 0.02 | 0.12% | 16.00 | 16.35 | 108088 | 17499.92 | 2.43% |
| 2025-05-16 | 16.36 | 16.20 | -0.31 | -1.88% | 16.07 | 16.57 | 132743 | 21510.54 | 2.98% |
| 2025-05-15 | 16.82 | 16.51 | -0.06 | -0.36% | 16.43 | 17.05 | 296764 | 49548.72 | 6.67% |
| 2025-05-14 | 15.00 | 16.57 | 1.51 | 10.03% | 14.95 | 16.57 | 214471 | 34298.84 | 4.82% |
| 2025-05-13 | 15.21 | 15.06 | -0.22 | -1.44% | 14.96 | 15.30 | 65638 | 9913.15 | 1.47% |
| 2025-05-12 | 14.74 | 15.28 | 0.59 | 4.02% | 14.70 | 15.40 | 109852 | 16587.71 | 2.47% |
| 2025-05-09 | 14.95 | 14.69 | -0.35 | -2.33% | 14.61 | 15.02 | 63346 | 9343.49 | 1.42% |
| 2025-05-08 | 15.01 | 15.04 | -0.12 | -0.79% | 14.89 | 15.19 | 77463 | 11635.15 | 1.74% |
| 2025-05-07 | 15.30 | 15.16 | 0.43 | 2.92% | 15.11 | 15.76 | 150445 | 23206.14 | 3.38% |
| 2025-05-06 | 14.34 | 14.73 | 0.31 | 2.15% | 14.20 | 14.76 | 97449 | 14136.92 | 2.19% |
| 2025-04-30 | 14.73 | 14.42 | -0.29 | -1.97% | 14.40 | 14.81 | 62738 | 9160.99 | 1.41% |
| 2025-04-29 | 14.60 | 14.71 | 0.06 | 0.41% | 14.58 | 14.81 | 44314 | 6528.69 | 1.00% |
| 2025-04-28 | 14.98 | 14.65 | -0.37 | -2.46% | 14.62 | 15.07 | 53109 | 7829.33 | 1.19% |
| 2025-04-25 | 15.10 | 15.02 | -0.07 | -0.46% | 14.95 | 15.34 | 69847 | 10574.83 | 1.57% |
| 2025-04-24 | 15.23 | 15.09 | -0.13 | -0.85% | 15.01 | 15.39 | 63473 | 9624.83 | 1.43% |
| 2025-04-23 | 15.50 | 15.22 | -0.47 | -3.00% | 15.14 | 15.69 | 90612 | 13867.40 | 2.04% |
| 2025-04-22 | 15.45 | 15.69 | 0.27 | 1.75% | 15.19 | 15.80 | 136823 | 21298.62 | 3.07% |
| 2025-04-21 | 14.26 | 15.42 | 1.06 | 7.38% | 14.14 | 15.79 | 150939 | 23016.27 | 3.39% |
| 2025-04-18 | 14.18 | 14.36 | 0.06 | 0.42% | 14.16 | 14.75 | 74042 | 10704.61 | 1.66% |
| 2025-04-17 | 13.85 | 14.30 | 0.32 | 2.29% | 13.73 | 14.41 | 71480 | 10130.97 | 1.61% |
| 2025-04-16 | 14.23 | 13.98 | -0.37 | -2.58% | 13.70 | 14.35 | 60376 | 8440.09 | 1.36% |
| 2025-04-15 | 14.52 | 14.35 | -0.37 | -2.51% | 14.27 | 14.73 | 70086 | 10111.73 | 1.57% |
| 2025-04-14 | 14.20 | 14.72 | 0.60 | 4.25% | 14.20 | 14.78 | 111241 | 16100.26 | 2.50% |
| 2025-04-11 | 14.01 | 14.12 | -0.13 | -0.91% | 14.01 | 14.39 | 80084 | 11343.09 | 1.80% |
| 2025-04-10 | 14.00 | 14.25 | 0.49 | 3.56% | 14.00 | 14.51 | 134495 | 19281.40 | 3.02% |
| 2025-04-09 | 13.39 | 13.76 | -0.10 | -0.72% | 12.47 | 13.86 | 157089 | 20787.98 | 3.53% |
| 2025-04-08 | 15.13 | 13.86 | -1.33 | -8.76% | 13.67 | 15.35 | 201353 | 28299.33 | 4.52% |
| 2025-04-07 | 15.69 | 15.19 | -1.69 | -10.01% | 15.19 | 16.30 | 141050 | 22098.50 | 3.17% |
| 2025-04-03 | 16.21 | 16.88 | 0.63 | 3.88% | 15.90 | 17.11 | 255039 | 42696.04 | 5.73% |
| 2025-04-02 | 16.19 | 16.25 | 0.06 | 0.37% | 16.08 | 16.56 | 144169 | 23455.24 | 3.24% |
| 2025-04-01 | 16.28 | 16.19 | -0.09 | -0.55% | 15.86 | 16.36 | 157633 | 25356.75 | 3.54% |
| 2025-03-31 | 16.00 | 16.28 | -0.67 | -3.95% | 16.00 | 16.78 | 239193 | 39054.89 | 5.37% |
| 2025-03-28 | 15.70 | 16.95 | 1.11 | 7.01% | 15.65 | 17.42 | 302244 | 49581.57 | 6.79% |
| 2025-03-27 | 14.96 | 15.84 | 0.76 | 5.04% | 14.86 | 16.59 | 232471 | 37140.91 | 5.22% |
| 2025-03-26 | 14.97 | 15.08 | 0.09 | 0.60% | 14.97 | 15.17 | 34508 | 5194.94 | 0.78% |
| 2025-03-25 | 15.25 | 14.99 | -0.26 | -1.70% | 14.84 | 15.25 | 50031 | 7496.82 | 1.12% |
| 2025-03-24 | 15.10 | 15.25 | 0.10 | 0.66% | 14.90 | 15.35 | 78508 | 11881.93 | 1.76% |
| 2025-03-21 | 15.42 | 15.15 | -0.42 | -2.70% | 15.04 | 15.62 | 67263 | 10281.44 | 1.51% |
| 2025-03-20 | 15.66 | 15.57 | -0.09 | -0.57% | 15.42 | 15.83 | 76845 | 11991.83 | 1.73% |
| 2025-03-19 | 15.48 | 15.66 | 0.20 | 1.29% | 15.32 | 15.87 | 100834 | 15752.06 | 2.27% |
| 2025-03-18 | 15.74 | 15.46 | -0.21 | -1.34% | 15.37 | 15.79 | 86487 | 13393.08 | 1.94% |
| 2025-03-17 | 15.80 | 15.67 | 0.03 | 0.19% | 15.53 | 16.11 | 199880 | 31577.17 | 4.49% |
| 2025-03-14 | 14.23 | 15.64 | 1.42 | 9.99% | 14.19 | 15.64 | 108513 | 16423.35 | 2.44% |
| 2025-03-13 | 14.31 | 14.22 | -0.09 | -0.63% | 14.09 | 14.42 | 28882 | 4109.07 | 0.65% |
| 2025-03-12 | 14.41 | 14.31 | 0.00 | 0.00% | 14.19 | 14.48 | 29178 | 4176.06 | 0.66% |
| 2025-03-11 | 14.36 | 14.31 | -0.15 | -1.04% | 14.11 | 14.36 | 28050 | 3994.68 | 0.63% |
| 2025-03-10 | 14.45 | 14.46 | 0.11 | 0.77% | 14.33 | 14.49 | 29716 | 4285.09 | 0.67% |
| 2025-03-07 | 14.67 | 14.35 | -0.31 | -2.11% | 14.30 | 14.67 | 33728 | 4880.42 | 0.76% |
| 2025-03-06 | 14.34 | 14.66 | 0.39 | 2.73% | 14.27 | 14.74 | 43650 | 6354.97 | 0.98% |
| 2025-03-05 | 14.44 | 14.27 | -0.20 | -1.38% | 14.13 | 14.44 | 27789 | 3964.50 | 0.62% |
| 2025-03-04 | 14.06 | 14.47 | 0.32 | 2.26% | 14.06 | 14.47 | 29194 | 4182.07 | 0.66% |
| 2025-03-03 | 14.03 | 14.15 | 0.12 | 0.86% | 14.01 | 14.32 | 38355 | 5450.02 | 0.86% |
| 2025-02-28 | 14.48 | 14.03 | -0.50 | -3.44% | 13.97 | 14.64 | 47059 | 6703.19 | 1.06% |
| 2025-02-27 | 14.70 | 14.53 | -0.14 | -0.95% | 14.25 | 14.78 | 42187 | 6116.53 | 0.95% |
| 2025-02-26 | 14.45 | 14.67 | 0.39 | 2.73% | 14.35 | 14.67 | 41923 | 6074.64 | 0.94% |
| 2025-02-25 | 14.38 | 14.28 | -0.21 | -1.45% | 14.23 | 14.45 | 26407 | 3786.11 | 0.59% |
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。
