| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 36.85 | 36.74 | -0.11 | -0.30% | 36.51 | 37.10 | 32778 | 12068.30 | 1.57% |
| 2025-06-30 | 36.67 | 36.85 | 0.10 | 0.27% | 36.46 | 36.90 | 42704 | 15658.93 | 2.04% |
| 2025-06-27 | 37.50 | 36.75 | 0.25 | 0.68% | 36.69 | 37.67 | 55010 | 20392.85 | 2.63% |
| 2025-06-26 | 37.03 | 36.50 | -0.56 | -1.51% | 36.49 | 37.05 | 48982 | 17968.68 | 2.34% |
| 2025-06-25 | 37.47 | 37.06 | -0.41 | -1.09% | 36.80 | 37.68 | 82912 | 30798.38 | 3.96% |
| 2025-06-24 | 37.17 | 37.47 | 0.31 | 0.83% | 37.17 | 37.67 | 69688 | 26112.79 | 3.33% |
| 2025-06-23 | 36.77 | 37.16 | 0.01 | 0.03% | 36.30 | 37.19 | 55817 | 20608.42 | 2.67% |
| 2025-06-20 | 37.00 | 37.15 | 0.08 | 0.22% | 36.45 | 37.36 | 76580 | 28338.97 | 3.66% |
| 2025-06-19 | 35.73 | 37.07 | 1.69 | 4.78% | 35.42 | 37.33 | 127564 | 46728.08 | 6.09% |
| 2025-06-18 | 35.25 | 35.38 | 0.16 | 0.45% | 35.00 | 35.49 | 19467 | 6860.47 | 0.93% |
| 2025-06-17 | 35.30 | 35.22 | -0.08 | -0.23% | 35.14 | 35.70 | 24469 | 8650.34 | 1.17% |
| 2025-06-16 | 34.66 | 35.30 | 0.47 | 1.35% | 34.50 | 35.39 | 29757 | 10461.09 | 1.42% |
| 2025-06-13 | 35.15 | 34.83 | -0.62 | -1.75% | 34.66 | 35.40 | 30831 | 10772.00 | 1.47% |
| 2025-06-12 | 35.54 | 35.45 | -0.13 | -0.37% | 35.16 | 35.92 | 27975 | 9940.52 | 1.34% |
| 2025-06-11 | 35.83 | 35.58 | 0.33 | 0.94% | 35.51 | 36.26 | 37283 | 13375.82 | 1.78% |
| 2025-06-10 | 35.60 | 35.25 | -0.43 | -1.21% | 34.80 | 36.10 | 42824 | 15149.32 | 2.05% |
| 2025-06-09 | 35.95 | 35.68 | -0.26 | -0.72% | 35.40 | 36.16 | 37745 | 13498.55 | 1.80% |
| 2025-06-06 | 36.30 | 35.94 | -0.36 | -0.99% | 35.70 | 36.31 | 31319 | 11249.30 | 1.50% |
| 2025-06-05 | 35.51 | 36.30 | 0.80 | 2.25% | 35.13 | 36.30 | 46408 | 16662.70 | 2.22% |
| 2025-06-04 | 34.80 | 35.50 | 0.69 | 1.98% | 34.65 | 35.50 | 32051 | 11293.63 | 1.53% |
| 2025-06-03 | 34.64 | 34.81 | 0.01 | 0.03% | 34.50 | 35.01 | 20626 | 7174.28 | 0.99% |
| 2025-05-30 | 35.38 | 34.80 | -0.89 | -2.49% | 34.71 | 35.56 | 31346 | 10944.56 | 1.50% |
| 2025-05-29 | 35.45 | 35.69 | 0.37 | 1.05% | 35.45 | 36.02 | 33443 | 11940.70 | 1.60% |
| 2025-05-28 | 35.31 | 35.32 | 0.17 | 0.48% | 35.15 | 35.79 | 27934 | 9884.10 | 1.33% |
| 2025-05-27 | 36.54 | 35.45 | -1.09 | -2.98% | 35.39 | 36.57 | 38489 | 13737.87 | 1.84% |
| 2025-05-26 | 36.68 | 36.54 | -0.18 | -0.49% | 36.30 | 36.82 | 28251 | 10307.68 | 1.35% |
| 2025-05-23 | 36.82 | 36.72 | -0.23 | -0.62% | 36.70 | 37.88 | 39433 | 14640.42 | 1.88% |
| 2025-05-22 | 37.96 | 36.95 | -0.89 | -2.35% | 36.91 | 37.99 | 36122 | 13497.35 | 1.73% |
| 2025-05-21 | 37.75 | 37.84 | 0.19 | 0.50% | 37.27 | 38.18 | 39291 | 14806.92 | 1.88% |
| 2025-05-20 | 37.51 | 37.65 | 0.01 | 0.03% | 37.32 | 37.84 | 31485 | 11845.82 | 1.50% |
| 2025-05-19 | 38.54 | 37.64 | -0.69 | -1.80% | 37.01 | 38.68 | 52784 | 19782.87 | 2.52% |
| 2025-05-16 | 37.52 | 38.33 | 0.61 | 1.62% | 37.40 | 39.08 | 67454 | 25939.48 | 3.22% |
| 2025-05-15 | 38.77 | 37.72 | -1.19 | -3.06% | 37.52 | 38.90 | 58520 | 22200.29 | 2.80% |
| 2025-05-14 | 39.42 | 38.91 | -0.15 | -0.38% | 38.67 | 39.42 | 58770 | 22895.52 | 2.81% |
| 2025-05-13 | 39.87 | 39.06 | -0.48 | -1.21% | 38.98 | 40.28 | 83453 | 33025.79 | 3.99% |
| 2025-05-12 | 39.60 | 39.54 | 0.70 | 1.80% | 38.84 | 40.48 | 123788 | 48837.19 | 5.91% |
| 2025-05-09 | 40.10 | 38.84 | -3.78 | -8.87% | 38.36 | 41.74 | 180512 | 71364.98 | 8.62% |
| 2025-05-08 | 40.10 | 42.62 | 2.29 | 5.68% | 39.98 | 43.36 | 115544 | 48870.65 | 5.52% |
| 2025-05-07 | 40.41 | 40.33 | 0.26 | 0.65% | 39.72 | 41.06 | 69847 | 28268.85 | 3.34% |
| 2025-05-06 | 39.60 | 40.07 | 1.19 | 3.06% | 39.00 | 40.77 | 68093 | 27145.19 | 3.25% |
| 2025-04-30 | 37.48 | 38.88 | 1.41 | 3.76% | 36.93 | 39.15 | 61260 | 23463.14 | 2.93% |
| 2025-04-29 | 37.30 | 37.47 | 0.07 | 0.19% | 36.80 | 37.91 | 33728 | 12630.50 | 1.61% |
| 2025-04-28 | 38.39 | 37.40 | -0.96 | -2.50% | 37.38 | 38.69 | 29508 | 11133.46 | 1.41% |
| 2025-04-25 | 37.96 | 38.36 | 0.40 | 1.05% | 37.57 | 38.77 | 55492 | 21269.87 | 2.65% |
| 2025-04-24 | 38.45 | 37.96 | -0.64 | -1.66% | 37.51 | 38.55 | 60107 | 22820.54 | 2.87% |
| 2025-04-23 | 37.48 | 38.60 | 1.49 | 4.02% | 37.35 | 38.87 | 67601 | 25891.67 | 3.23% |
| 2025-04-22 | 37.24 | 37.11 | -0.37 | -0.99% | 36.95 | 37.68 | 43285 | 16157.54 | 2.07% |
| 2025-04-21 | 36.04 | 37.48 | 1.46 | 4.05% | 35.51 | 37.48 | 68953 | 25271.62 | 3.29% |
| 2025-04-18 | 35.43 | 36.02 | 0.47 | 1.32% | 35.41 | 36.08 | 28800 | 10301.69 | 1.38% |
| 2025-04-17 | 35.93 | 35.55 | -0.42 | -1.17% | 35.50 | 36.19 | 29523 | 10580.33 | 1.41% |
| 2025-04-16 | 36.27 | 35.97 | -0.30 | -0.83% | 35.04 | 36.27 | 36085 | 12890.62 | 1.72% |
| 2025-04-15 | 36.70 | 36.27 | -0.43 | -1.17% | 35.81 | 36.95 | 44704 | 16218.63 | 2.14% |
| 2025-04-14 | 36.47 | 36.70 | 0.70 | 1.94% | 36.14 | 36.98 | 50456 | 18490.21 | 2.41% |
| 2025-04-11 | 35.60 | 36.00 | 0.40 | 1.12% | 35.20 | 36.49 | 50809 | 18285.39 | 2.43% |
| 2025-04-10 | 35.60 | 35.60 | 0.95 | 2.74% | 35.45 | 36.75 | 84914 | 30640.95 | 4.06% |
| 2025-04-09 | 32.00 | 34.65 | 1.80 | 5.48% | 31.03 | 34.93 | 105996 | 35367.57 | 5.06% |
| 2025-04-08 | 34.62 | 32.85 | -2.07 | -5.93% | 31.60 | 34.90 | 110885 | 36296.79 | 5.30% |
| 2025-04-07 | 35.03 | 34.92 | -3.88 | -10.00% | 34.92 | 36.40 | 47687 | 16751.36 | 2.28% |
| 2025-04-03 | 39.80 | 38.80 | -1.45 | -3.60% | 38.70 | 40.55 | 56310 | 22213.25 | 2.69% |
| 2025-04-02 | 39.88 | 40.25 | 0.37 | 0.93% | 39.38 | 40.89 | 50027 | 20126.36 | 2.39% |
| 2025-04-01 | 40.60 | 39.88 | -0.52 | -1.29% | 39.78 | 40.73 | 44147 | 17694.02 | 2.11% |
| 2025-03-31 | 40.00 | 40.40 | 0.11 | 0.27% | 38.71 | 40.78 | 67170 | 26657.10 | 3.21% |
| 2025-03-28 | 41.21 | 40.29 | -0.92 | -2.23% | 40.10 | 41.47 | 54291 | 22019.30 | 2.59% |
| 2025-03-27 | 41.67 | 41.21 | -0.49 | -1.18% | 41.00 | 42.09 | 41440 | 17184.20 | 1.98% |
| 2025-03-26 | 41.42 | 41.70 | 0.29 | 0.70% | 41.22 | 42.73 | 58027 | 24370.00 | 2.77% |
| 2025-03-25 | 43.07 | 41.41 | -1.99 | -4.59% | 41.22 | 44.39 | 89744 | 37877.16 | 4.29% |
| 2025-03-24 | 43.78 | 43.40 | -0.13 | -0.30% | 42.60 | 44.48 | 64311 | 27906.79 | 3.07% |
| 2025-03-21 | 45.68 | 43.53 | -2.57 | -5.57% | 43.32 | 45.86 | 99761 | 44081.32 | 4.77% |
| 2025-03-20 | 45.54 | 46.10 | 0.17 | 0.37% | 44.92 | 47.30 | 90127 | 41592.82 | 4.31% |
| 2025-03-19 | 46.31 | 45.93 | -0.95 | -2.03% | 44.48 | 46.64 | 106640 | 48626.41 | 5.09% |
| 2025-03-18 | 47.20 | 46.88 | -0.09 | -0.19% | 45.40 | 47.24 | 107628 | 49877.35 | 5.14% |
| 2025-03-17 | 46.60 | 46.97 | 0.91 | 1.98% | 45.60 | 48.49 | 128369 | 60479.09 | 6.13% |
| 2025-03-14 | 43.75 | 46.06 | 2.56 | 5.89% | 43.30 | 46.26 | 123777 | 56014.65 | 5.91% |
| 2025-03-13 | 47.80 | 43.50 | -4.46 | -9.30% | 43.19 | 47.86 | 177641 | 79319.09 | 8.49% |
| 2025-03-12 | 47.98 | 47.96 | -0.34 | -0.70% | 47.29 | 48.88 | 93955 | 45099.43 | 4.49% |
| 2025-03-11 | 46.82 | 48.30 | 0.24 | 0.50% | 46.60 | 49.18 | 103876 | 49532.75 | 4.96% |
| 2025-03-10 | 48.00 | 48.06 | 0.89 | 1.89% | 46.96 | 48.84 | 106394 | 51041.64 | 5.08% |
| 2025-03-07 | 45.48 | 47.17 | 1.67 | 3.67% | 45.43 | 48.59 | 120989 | 57105.34 | 5.78% |
| 2025-03-06 | 45.68 | 45.50 | -0.30 | -0.66% | 45.11 | 46.75 | 88658 | 40704.86 | 4.24% |
| 2025-03-05 | 44.20 | 45.80 | 1.70 | 3.85% | 44.01 | 45.90 | 78439 | 35414.84 | 3.75% |
瑞鹄模具(002997)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。
