| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 41.50 | 41.83 | 0.40 | 0.97% | 41.24 | 41.88 | 60585 | 25188.43 | 2.89% |
| 2025-08-21 | 42.26 | 41.43 | -0.74 | -1.75% | 41.25 | 42.38 | 76574 | 31893.80 | 3.66% |
| 2025-08-20 | 41.75 | 42.17 | 0.42 | 1.01% | 41.46 | 42.38 | 67232 | 28165.67 | 3.21% |
| 2025-08-19 | 42.07 | 41.75 | -0.15 | -0.36% | 41.21 | 42.10 | 75457 | 31463.36 | 3.60% |
| 2025-08-18 | 42.11 | 41.90 | 0.10 | 0.24% | 41.59 | 42.50 | 95566 | 40081.68 | 4.57% |
| 2025-08-15 | 41.27 | 41.80 | 0.73 | 1.78% | 41.10 | 42.03 | 86566 | 36126.47 | 4.14% |
| 2025-08-14 | 40.55 | 41.07 | 0.53 | 1.31% | 40.55 | 42.12 | 116077 | 48164.39 | 5.55% |
| 2025-08-13 | 39.85 | 40.54 | 0.69 | 1.73% | 39.80 | 40.64 | 65776 | 26491.44 | 3.14% |
| 2025-08-12 | 40.16 | 39.85 | -0.29 | -0.72% | 39.69 | 40.16 | 43404 | 17309.58 | 2.07% |
| 2025-08-11 | 39.80 | 40.14 | 0.15 | 0.38% | 39.80 | 40.35 | 40829 | 16392.83 | 1.95% |
| 2025-08-08 | 40.07 | 39.99 | -0.08 | -0.20% | 39.50 | 40.62 | 54448 | 21723.65 | 2.60% |
| 2025-08-07 | 40.76 | 40.07 | -0.84 | -2.05% | 39.94 | 40.85 | 65473 | 26399.05 | 3.13% |
| 2025-08-06 | 40.04 | 40.91 | 0.86 | 2.15% | 39.78 | 41.99 | 93269 | 38067.00 | 4.46% |
| 2025-08-05 | 40.08 | 40.05 | 0.10 | 0.25% | 39.61 | 40.25 | 57685 | 23054.26 | 2.76% |
| 2025-08-04 | 39.54 | 39.95 | 0.25 | 0.63% | 39.30 | 40.25 | 68476 | 27200.07 | 3.27% |
| 2025-08-01 | 39.00 | 39.70 | 0.57 | 1.46% | 38.96 | 39.80 | 73712 | 29150.09 | 3.52% |
| 2025-07-31 | 38.80 | 39.13 | 0.29 | 0.75% | 38.66 | 39.49 | 74044 | 29026.03 | 3.54% |
| 2025-07-30 | 39.12 | 38.84 | -0.16 | -0.41% | 38.50 | 39.14 | 61475 | 23836.21 | 2.94% |
| 2025-07-29 | 39.10 | 39.00 | -0.13 | -0.33% | 38.79 | 39.37 | 47776 | 18638.83 | 2.28% |
| 2025-07-28 | 39.17 | 39.13 | 0.14 | 0.36% | 38.92 | 39.45 | 41019 | 16059.61 | 1.96% |
| 2025-07-25 | 39.44 | 38.99 | -0.37 | -0.94% | 38.85 | 39.60 | 56055 | 21933.25 | 2.68% |
| 2025-07-24 | 39.55 | 39.36 | -0.12 | -0.30% | 39.28 | 40.00 | 60711 | 23994.92 | 2.90% |
| 2025-07-23 | 40.36 | 39.48 | -0.89 | -2.20% | 39.33 | 40.42 | 75590 | 30073.45 | 3.61% |
| 2025-07-22 | 41.30 | 40.37 | -0.52 | -1.27% | 39.88 | 41.70 | 92277 | 37327.22 | 4.41% |
| 2025-07-21 | 40.61 | 40.89 | -0.15 | -0.37% | 40.37 | 41.19 | 83311 | 33953.90 | 3.98% |
| 2025-07-18 | 39.60 | 41.04 | 1.76 | 4.48% | 39.48 | 41.50 | 121318 | 49488.66 | 5.80% |
| 2025-07-17 | 38.43 | 39.28 | 0.81 | 2.11% | 38.27 | 39.77 | 86407 | 33925.86 | 4.13% |
| 2025-07-16 | 38.14 | 38.47 | 0.38 | 1.00% | 37.87 | 38.71 | 55926 | 21473.37 | 2.67% |
| 2025-07-15 | 37.87 | 38.09 | 0.25 | 0.66% | 37.65 | 38.27 | 43098 | 16381.43 | 2.06% |
| 2025-07-14 | 37.53 | 37.84 | 0.32 | 0.85% | 37.47 | 38.30 | 44408 | 16854.38 | 2.12% |
| 2025-07-11 | 37.66 | 37.52 | -0.08 | -0.21% | 37.21 | 37.75 | 34446 | 12915.58 | 1.65% |
| 2025-07-10 | 37.50 | 37.60 | 0.02 | 0.05% | 37.37 | 37.75 | 26241 | 9853.33 | 1.25% |
| 2025-07-09 | 37.95 | 37.58 | -0.32 | -0.84% | 37.47 | 38.02 | 40530 | 15306.32 | 1.94% |
| 2025-07-08 | 36.96 | 37.90 | 0.78 | 2.10% | 36.91 | 38.17 | 59624 | 22523.30 | 2.85% |
| 2025-07-07 | 37.36 | 37.12 | -0.16 | -0.43% | 36.59 | 37.36 | 33366 | 12294.00 | 1.59% |
| 2025-07-04 | 36.87 | 37.28 | 0.34 | 0.92% | 36.68 | 37.64 | 64526 | 24014.70 | 3.08% |
| 2025-07-03 | 36.25 | 36.94 | 0.98 | 2.73% | 36.15 | 36.95 | 46909 | 17175.00 | 2.24% |
| 2025-07-02 | 36.53 | 35.96 | -0.78 | -2.12% | 35.87 | 36.73 | 37738 | 13676.70 | 1.80% |
| 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% |
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。
