| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 42.11 | 44.10 | 1.43 | 3.35% | 42.02 | 44.87 | 102127 | 44958.38 | 4.88% |
| 2025-03-03 | 43.22 | 42.67 | -0.67 | -1.55% | 42.17 | 43.85 | 82949 | 35594.16 | 3.96% |
| 2025-02-28 | 46.60 | 43.34 | -3.06 | -6.59% | 43.00 | 47.28 | 142016 | 63026.64 | 6.78% |
| 2025-02-27 | 48.51 | 46.40 | -1.90 | -3.93% | 45.98 | 48.70 | 125319 | 59230.54 | 5.99% |
| 2025-02-26 | 45.50 | 48.30 | 2.89 | 6.36% | 44.64 | 49.95 | 187373 | 90228.72 | 8.95% |
| 2025-02-25 | 45.90 | 45.41 | -1.11 | -2.39% | 44.50 | 46.11 | 78811 | 35649.10 | 3.77% |
| 2025-02-24 | 44.06 | 46.52 | 2.23 | 5.03% | 43.86 | 47.24 | 120610 | 55664.70 | 5.76% |
| 2025-02-21 | 43.88 | 44.29 | 0.39 | 0.89% | 43.80 | 45.45 | 92610 | 41307.82 | 4.42% |
| 2025-02-20 | 44.03 | 43.90 | -0.12 | -0.27% | 43.14 | 44.29 | 73978 | 32363.50 | 3.53% |
| 2025-02-19 | 43.18 | 44.02 | 1.30 | 3.04% | 42.73 | 44.38 | 96630 | 42379.44 | 4.62% |
| 2025-02-18 | 41.50 | 42.72 | 1.33 | 3.21% | 40.86 | 44.10 | 136092 | 58455.49 | 6.50% |
| 2025-02-17 | 39.89 | 41.39 | 1.44 | 3.60% | 39.53 | 41.50 | 96177 | 39192.16 | 4.59% |
| 2025-02-14 | 39.60 | 39.95 | 0.03 | 0.08% | 39.37 | 40.99 | 78532 | 31499.99 | 3.75% |
| 2025-02-13 | 39.60 | 39.92 | 0.59 | 1.50% | 39.60 | 42.25 | 120565 | 49493.02 | 5.76% |
| 2025-02-12 | 38.76 | 39.33 | 0.33 | 0.85% | 38.32 | 39.48 | 47034 | 18370.17 | 2.25% |
| 2025-02-11 | 38.93 | 39.00 | 0.07 | 0.18% | 38.59 | 39.27 | 38635 | 15042.22 | 1.85% |
| 2025-02-10 | 39.08 | 38.93 | -0.41 | -1.04% | 38.41 | 39.44 | 62001 | 24064.70 | 2.96% |
| 2025-02-07 | 39.70 | 39.34 | -0.33 | -0.83% | 38.67 | 40.48 | 121766 | 48225.82 | 5.82% |
| 2025-02-06 | 38.45 | 39.67 | 0.85 | 2.19% | 38.45 | 39.91 | 84749 | 33391.32 | 4.05% |
| 2025-02-05 | 37.70 | 38.82 | 1.21 | 3.22% | 37.56 | 39.30 | 80437 | 31142.80 | 3.84% |
| 2025-01-27 | 38.13 | 37.61 | -0.35 | -0.92% | 37.25 | 38.35 | 44108 | 16635.84 | 2.11% |
| 2025-01-24 | 36.82 | 37.96 | 1.09 | 2.96% | 36.52 | 38.40 | 62704 | 23626.47 | 3.00% |
| 2025-01-23 | 38.15 | 36.87 | -1.13 | -2.97% | 36.78 | 38.45 | 74920 | 28034.40 | 3.58% |
| 2025-01-22 | 39.00 | 38.00 | -0.63 | -1.63% | 37.83 | 39.00 | 42099 | 16098.67 | 2.01% |
| 2025-01-21 | 38.10 | 38.63 | 0.53 | 1.39% | 37.60 | 38.75 | 53188 | 20333.36 | 2.54% |
| 2025-01-20 | 38.40 | 38.10 | 0.00 | 0.00% | 37.80 | 38.90 | 50210 | 19174.98 | 2.40% |
| 2025-01-17 | 38.00 | 38.10 | 0.11 | 0.29% | 37.55 | 38.90 | 57641 | 22003.87 | 2.75% |
| 2025-01-16 | 38.27 | 37.99 | -0.27 | -0.71% | 36.90 | 38.55 | 70329 | 26595.25 | 3.36% |
| 2025-01-15 | 39.17 | 38.26 | 0.22 | 0.58% | 37.94 | 39.59 | 104007 | 40248.79 | 4.97% |
| 2025-01-14 | 35.92 | 38.04 | 2.23 | 6.23% | 35.92 | 38.57 | 92784 | 35004.23 | 4.43% |
| 2025-01-13 | 35.88 | 35.81 | -0.21 | -0.58% | 34.98 | 37.12 | 68849 | 24707.79 | 3.29% |
| 2025-01-10 | 35.20 | 36.02 | 0.79 | 2.24% | 34.85 | 36.73 | 95910 | 34584.40 | 4.58% |
| 2025-01-09 | 33.95 | 35.23 | 0.94 | 2.74% | 33.75 | 35.55 | 84592 | 29529.42 | 4.04% |
| 2025-01-08 | 33.42 | 34.29 | 0.87 | 2.60% | 32.60 | 34.98 | 66515 | 22466.29 | 3.18% |
| 2025-01-07 | 32.45 | 33.42 | 0.99 | 3.05% | 32.25 | 33.44 | 45156 | 14803.41 | 2.16% |
| 2025-01-06 | 32.86 | 32.43 | -0.50 | -1.52% | 32.08 | 33.15 | 38818 | 12645.97 | 1.85% |
| 2025-01-03 | 33.90 | 32.93 | -0.97 | -2.86% | 32.85 | 34.13 | 36981 | 12378.22 | 1.77% |
| 2025-01-02 | 34.60 | 33.90 | -0.75 | -2.16% | 33.60 | 35.07 | 56259 | 19304.29 | 2.69% |
| 2024-12-31 | 35.60 | 34.65 | -0.91 | -2.56% | 34.60 | 35.81 | 37267 | 13038.31 | 1.78% |
| 2024-12-30 | 35.80 | 35.56 | -0.48 | -1.33% | 35.30 | 36.25 | 37535 | 13431.36 | 1.79% |
| 2024-12-27 | 36.70 | 36.04 | -0.43 | -1.18% | 35.85 | 36.72 | 40382 | 14664.61 | 1.93% |
| 2024-12-26 | 35.90 | 36.47 | 0.57 | 1.59% | 35.90 | 36.95 | 60845 | 22243.48 | 2.91% |
| 2024-12-25 | 37.13 | 35.90 | -1.01 | -2.74% | 35.81 | 37.13 | 44658 | 16163.52 | 2.13% |
| 2024-12-24 | 36.83 | 36.91 | 0.08 | 0.22% | 36.48 | 37.35 | 48040 | 17690.63 | 2.30% |
| 2024-12-23 | 37.88 | 36.83 | -1.15 | -3.03% | 36.55 | 38.55 | 94699 | 35161.73 | 4.52% |
| 2024-12-20 | 38.66 | 37.98 | -0.89 | -2.29% | 37.83 | 39.06 | 62443 | 23874.99 | 2.98% |
| 2024-12-19 | 38.64 | 38.87 | -0.23 | -0.59% | 37.95 | 39.36 | 70101 | 27138.52 | 3.35% |
| 2024-12-18 | 38.29 | 39.10 | 0.85 | 2.22% | 38.29 | 39.69 | 101192 | 39658.90 | 4.83% |
| 2024-12-17 | 38.17 | 38.25 | -0.35 | -0.91% | 36.88 | 38.55 | 80432 | 30338.88 | 3.84% |
| 2024-12-16 | 38.28 | 38.60 | 0.46 | 1.21% | 38.08 | 39.70 | 73061 | 28370.96 | 3.49% |
| 2024-12-13 | 38.71 | 38.14 | -1.11 | -2.83% | 37.83 | 39.49 | 67532 | 26084.96 | 3.23% |
| 2024-12-12 | 39.19 | 39.25 | 0.33 | 0.85% | 38.20 | 39.60 | 82121 | 31966.16 | 3.92% |
| 2024-12-11 | 40.20 | 38.92 | -2.05 | -5.00% | 38.44 | 40.45 | 141083 | 55147.34 | 6.74% |
| 2024-12-10 | 38.09 | 40.97 | 2.97 | 7.82% | 37.57 | 41.80 | 221034 | 88193.12 | 10.56% |
| 2024-12-09 | 35.22 | 38.00 | 2.78 | 7.89% | 35.02 | 38.71 | 143778 | 53757.14 | 6.87% |
| 2024-12-06 | 35.25 | 35.22 | 0.35 | 1.00% | 34.41 | 35.60 | 61366 | 21523.46 | 2.93% |
| 2024-12-05 | 34.08 | 34.87 | 0.86 | 2.53% | 34.00 | 35.69 | 82947 | 29058.92 | 3.96% |
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。
