| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.55 | 26.28 | 1.77 | 7.22% | 24.31 | 26.96 | 210404 | 54911.66 | 16.42% |
| 2026-02-02 | 24.60 | 24.51 | -0.22 | -0.89% | 24.31 | 25.00 | 71812 | 17644.72 | 5.60% |
| 2026-01-30 | 23.41 | 24.73 | 1.27 | 5.41% | 22.86 | 25.50 | 103323 | 25012.23 | 8.06% |
| 2026-01-29 | 23.91 | 23.46 | -0.60 | -2.49% | 23.41 | 24.38 | 63766 | 15140.55 | 4.98% |
| 2026-01-28 | 24.41 | 24.06 | -0.59 | -2.39% | 23.72 | 24.60 | 69791 | 16778.86 | 5.45% |
| 2026-01-27 | 23.40 | 24.65 | 1.13 | 4.80% | 22.62 | 24.68 | 98609 | 23645.89 | 7.70% |
| 2026-01-26 | 24.33 | 23.52 | -0.68 | -2.81% | 23.26 | 24.36 | 61083 | 14409.55 | 4.77% |
| 2026-01-23 | 23.88 | 24.20 | 0.32 | 1.34% | 23.58 | 24.21 | 59244 | 14159.80 | 4.62% |
| 2026-01-22 | 23.82 | 23.88 | 0.14 | 0.59% | 23.36 | 23.88 | 49212 | 11655.08 | 3.84% |
| 2026-01-21 | 23.01 | 23.74 | 0.58 | 2.50% | 22.96 | 23.80 | 62763 | 14786.95 | 4.90% |
| 2026-01-20 | 23.31 | 23.16 | -0.26 | -1.11% | 22.97 | 23.60 | 49669 | 11548.65 | 3.88% |
| 2026-01-19 | 23.60 | 23.42 | -0.09 | -0.38% | 23.24 | 23.70 | 44338 | 10397.41 | 3.46% |
| 2026-01-16 | 23.39 | 23.51 | 0.35 | 1.51% | 23.06 | 23.58 | 50515 | 11785.74 | 3.94% |
| 2026-01-15 | 23.21 | 23.31 | -0.15 | -0.64% | 23.02 | 23.47 | 38648 | 8980.47 | 3.02% |
| 2026-01-14 | 23.23 | 23.46 | 0.26 | 1.12% | 23.02 | 24.14 | 68666 | 16119.79 | 5.36% |
| 2026-01-13 | 23.75 | 23.20 | -0.60 | -2.52% | 23.15 | 23.75 | 56776 | 13299.77 | 4.43% |
| 2026-01-12 | 23.92 | 23.80 | 0.08 | 0.34% | 23.32 | 23.93 | 63695 | 15042.79 | 4.97% |
| 2026-01-09 | 23.69 | 23.72 | 0.00 | 0.00% | 23.25 | 23.80 | 72572 | 17062.87 | 5.66% |
| 2026-01-08 | 23.40 | 23.72 | 0.26 | 1.11% | 23.20 | 23.95 | 79574 | 18831.60 | 6.21% |
| 2026-01-07 | 23.34 | 23.46 | 0.02 | 0.09% | 23.25 | 23.63 | 75119 | 17593.13 | 5.86% |
| 2026-01-06 | 23.51 | 23.44 | -0.01 | -0.04% | 23.24 | 23.66 | 80220 | 18780.91 | 6.26% |
| 2026-01-05 | 23.20 | 23.45 | 0.50 | 2.18% | 23.07 | 23.62 | 126556 | 29586.65 | 9.88% |
| 2025-12-31 | 22.69 | 22.95 | 0.60 | 2.68% | 22.23 | 23.62 | 96612 | 22170.94 | 7.54% |
| 2025-12-30 | 22.02 | 22.35 | 0.16 | 0.72% | 22.02 | 22.69 | 56128 | 12547.03 | 4.38% |
| 2025-12-29 | 22.34 | 22.19 | -0.38 | -1.68% | 21.85 | 22.34 | 64378 | 14216.81 | 5.02% |
| 2025-12-26 | 23.18 | 22.57 | -0.80 | -3.42% | 22.40 | 23.18 | 95237 | 21673.47 | 7.43% |
| 2025-12-25 | 22.63 | 23.37 | 0.79 | 3.50% | 22.48 | 23.37 | 113554 | 26186.53 | 8.86% |
| 2025-12-24 | 22.57 | 22.58 | -0.06 | -0.27% | 22.33 | 22.76 | 60591 | 13688.73 | 4.73% |
| 2025-12-23 | 22.77 | 22.64 | -0.19 | -0.83% | 22.35 | 22.77 | 74386 | 16752.15 | 5.81% |
| 2025-12-22 | 21.97 | 22.83 | 0.81 | 3.68% | 21.94 | 22.87 | 108671 | 24566.51 | 8.48% |
| 2025-12-19 | 21.88 | 22.02 | 0.12 | 0.55% | 21.67 | 22.19 | 60117 | 13192.43 | 4.69% |
| 2025-12-18 | 22.10 | 21.90 | -0.51 | -2.28% | 21.86 | 22.41 | 60567 | 13388.52 | 4.73% |
| 2025-12-17 | 21.99 | 22.41 | 0.29 | 1.31% | 21.66 | 22.41 | 65209 | 14344.98 | 5.09% |
| 2025-12-16 | 22.55 | 22.12 | -0.42 | -1.86% | 21.95 | 22.55 | 51570 | 11402.66 | 4.02% |
| 2025-12-15 | 22.46 | 22.54 | -0.15 | -0.66% | 22.11 | 22.94 | 76786 | 17217.02 | 5.99% |
| 2025-12-12 | 21.62 | 22.69 | 1.05 | 4.85% | 21.45 | 23.18 | 148861 | 33535.10 | 11.62% |
| 2025-12-11 | 22.14 | 21.64 | -0.56 | -2.52% | 21.62 | 22.25 | 67291 | 14679.54 | 5.25% |
| 2025-12-10 | 22.39 | 22.20 | -0.35 | -1.55% | 21.92 | 22.50 | 78734 | 17455.06 | 6.14% |
| 2025-12-09 | 22.41 | 22.55 | -0.05 | -0.22% | 22.30 | 22.88 | 110421 | 24883.29 | 8.62% |
| 2025-12-08 | 21.85 | 22.60 | 0.53 | 2.40% | 21.55 | 23.23 | 183573 | 40860.99 | 14.33% |
| 2025-12-05 | 21.90 | 22.07 | 0.11 | 0.50% | 21.60 | 22.40 | 139696 | 30875.26 | 10.90% |
| 2025-12-04 | 22.57 | 21.96 | -1.34 | -5.75% | 21.88 | 23.08 | 197180 | 44107.75 | 15.39% |
| 2025-12-03 | 23.80 | 23.30 | -1.78 | -7.10% | 22.70 | 24.88 | 309240 | 73093.41 | 24.14% |
| 2025-12-02 | 26.24 | 25.08 | 1.23 | 5.16% | 24.51 | 26.24 | 395100 | 101800.38 | 30.84% |
| 2025-12-01 | 22.22 | 23.85 | 2.17 | 10.01% | 21.73 | 23.85 | 182113 | 42369.34 | 14.21% |
| 2025-11-28 | 19.71 | 21.68 | 1.97 | 9.99% | 19.61 | 21.68 | 60493 | 12946.77 | 4.72% |
| 2025-11-27 | 19.42 | 19.71 | 0.29 | 1.49% | 19.42 | 19.92 | 13829 | 2732.58 | 1.08% |
| 2025-11-26 | 19.68 | 19.42 | -0.13 | -0.66% | 19.42 | 19.83 | 13110 | 2574.28 | 1.02% |
| 2025-11-25 | 19.50 | 19.55 | 0.05 | 0.26% | 19.50 | 19.88 | 13857 | 2729.41 | 1.08% |
| 2025-11-24 | 19.05 | 19.50 | 0.47 | 2.47% | 19.05 | 19.55 | 17874 | 3463.91 | 1.39% |
| 2025-11-21 | 19.70 | 19.03 | -0.87 | -4.37% | 18.91 | 19.86 | 26070 | 5035.26 | 2.03% |
| 2025-11-20 | 19.91 | 19.90 | 0.00 | 0.00% | 19.84 | 20.12 | 15442 | 3080.45 | 1.21% |
| 2025-11-19 | 20.28 | 19.90 | -0.49 | -2.40% | 19.83 | 20.40 | 21416 | 4285.40 | 1.67% |
| 2025-11-18 | 20.30 | 20.39 | 0.05 | 0.25% | 20.09 | 20.40 | 15211 | 3081.93 | 1.19% |
| 2025-11-17 | 20.45 | 20.34 | -0.21 | -1.02% | 20.21 | 20.55 | 14825 | 3014.48 | 1.16% |
| 2025-11-14 | 20.60 | 20.55 | -0.05 | -0.24% | 20.31 | 20.79 | 17616 | 3634.04 | 1.37% |
| 2025-11-13 | 20.30 | 20.60 | 0.15 | 0.73% | 20.30 | 20.68 | 18480 | 3792.66 | 1.44% |
| 2025-11-12 | 20.90 | 20.45 | -0.43 | -2.06% | 20.45 | 20.90 | 17825 | 3672.78 | 1.39% |
| 2025-11-11 | 20.83 | 20.88 | 0.03 | 0.14% | 20.83 | 21.22 | 24686 | 5191.20 | 1.93% |
| 2025-11-10 | 20.76 | 20.85 | 0.09 | 0.43% | 20.72 | 20.94 | 17859 | 3714.66 | 1.39% |
| 2025-11-07 | 20.61 | 20.76 | 0.03 | 0.14% | 20.53 | 20.78 | 16790 | 3473.12 | 1.31% |
| 2025-11-06 | 20.60 | 20.73 | 0.18 | 0.88% | 20.38 | 20.73 | 17597 | 3622.30 | 1.37% |
| 2025-11-05 | 20.38 | 20.55 | 0.11 | 0.54% | 20.27 | 20.62 | 18654 | 3821.94 | 1.46% |
| 2025-11-04 | 20.49 | 20.44 | -0.05 | -0.24% | 20.30 | 20.57 | 14638 | 2991.70 | 1.14% |
| 2025-11-03 | 20.58 | 20.49 | -0.04 | -0.19% | 20.24 | 20.60 | 18348 | 3748.55 | 1.43% |
| 2025-10-31 | 20.44 | 20.53 | 0.15 | 0.74% | 20.36 | 20.66 | 14857 | 3050.16 | 1.16% |
| 2025-10-30 | 20.63 | 20.38 | -0.26 | -1.26% | 20.25 | 20.63 | 19512 | 3979.49 | 1.52% |
| 2025-10-29 | 20.93 | 20.64 | -0.29 | -1.39% | 20.48 | 21.00 | 20604 | 4248.88 | 1.61% |
| 2025-10-28 | 20.85 | 20.93 | 0.06 | 0.29% | 20.71 | 20.94 | 15454 | 3226.79 | 1.21% |
| 2025-10-27 | 20.91 | 20.87 | -0.03 | -0.14% | 20.54 | 21.05 | 23750 | 4942.67 | 1.85% |
| 2025-10-24 | 20.59 | 20.90 | 0.32 | 1.55% | 20.58 | 20.94 | 20670 | 4301.06 | 1.61% |
| 2025-10-23 | 20.50 | 20.58 | 0.08 | 0.39% | 20.23 | 20.60 | 13989 | 2850.38 | 1.09% |
| 2025-10-22 | 20.61 | 20.50 | -0.11 | -0.53% | 20.40 | 20.68 | 14527 | 2985.13 | 1.13% |
| 2025-10-21 | 20.31 | 20.61 | 0.36 | 1.78% | 20.25 | 20.70 | 18377 | 3775.00 | 1.43% |
| 2025-10-20 | 20.28 | 20.25 | 0.32 | 1.61% | 20.10 | 20.39 | 13648 | 2761.80 | 1.07% |
| 2025-10-17 | 20.45 | 19.93 | -0.58 | -2.83% | 19.91 | 20.53 | 19167 | 3868.48 | 1.50% |
| 2025-10-16 | 20.30 | 20.51 | 0.11 | 0.54% | 20.25 | 20.69 | 20803 | 4262.72 | 1.62% |
| 2025-10-15 | 20.20 | 20.40 | 0.20 | 0.99% | 19.98 | 20.48 | 18126 | 3678.77 | 1.41% |
| 2025-10-14 | 20.48 | 20.20 | -0.27 | -1.32% | 20.13 | 20.69 | 23544 | 4801.90 | 1.84% |
| 2025-10-13 | 19.90 | 20.47 | -0.17 | -0.82% | 19.40 | 20.49 | 28329 | 5700.49 | 2.21% |
芯瑞达(002983)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。
