| 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 | 35.00 | 34.72 | 0.14 | 0.40% | 34.28 | 35.15 | 36143 | 12489.25 | 1.73% |
| 2026-02-02 | 35.85 | 34.58 | -1.34 | -3.73% | 34.57 | 35.88 | 48560 | 16998.26 | 2.32% |
| 2026-01-30 | 35.61 | 35.92 | 0.30 | 0.84% | 35.28 | 36.20 | 36089 | 12939.77 | 1.72% |
| 2026-01-29 | 36.71 | 35.62 | -1.24 | -3.36% | 35.55 | 36.71 | 42956 | 15480.89 | 2.05% |
| 2026-01-28 | 37.48 | 36.86 | -0.63 | -1.68% | 36.70 | 37.66 | 30108 | 11131.83 | 1.44% |
| 2026-01-27 | 37.77 | 37.49 | -0.37 | -0.98% | 36.87 | 37.86 | 30200 | 11279.31 | 1.44% |
| 2026-01-26 | 38.51 | 37.86 | -0.74 | -1.92% | 37.53 | 38.77 | 36316 | 13780.05 | 1.73% |
| 2026-01-23 | 38.52 | 38.60 | 0.07 | 0.18% | 38.22 | 38.67 | 28518 | 10977.73 | 1.36% |
| 2026-01-22 | 38.73 | 38.53 | -0.13 | -0.34% | 38.40 | 38.88 | 25451 | 9807.73 | 1.22% |
| 2026-01-21 | 37.92 | 38.66 | 0.39 | 1.02% | 37.90 | 38.75 | 33053 | 12750.08 | 1.58% |
| 2026-01-20 | 38.36 | 38.27 | -0.10 | -0.26% | 37.95 | 38.58 | 28962 | 11078.54 | 1.38% |
| 2026-01-19 | 38.09 | 38.37 | 0.37 | 0.97% | 37.90 | 38.40 | 32470 | 12419.03 | 1.55% |
| 2026-01-16 | 37.80 | 38.00 | 0.44 | 1.17% | 37.40 | 38.10 | 42136 | 15950.65 | 2.01% |
| 2026-01-15 | 36.81 | 37.56 | 0.62 | 1.68% | 36.81 | 37.77 | 40472 | 15167.74 | 1.93% |
| 2026-01-14 | 37.15 | 36.94 | -0.20 | -0.54% | 36.65 | 37.88 | 47572 | 17720.56 | 2.27% |
| 2026-01-13 | 37.73 | 37.14 | -0.67 | -1.77% | 37.01 | 38.10 | 35994 | 13532.43 | 1.72% |
| 2026-01-12 | 37.24 | 37.81 | 0.66 | 1.78% | 36.89 | 38.04 | 51840 | 19464.99 | 2.48% |
| 2026-01-09 | 37.14 | 37.15 | 0.02 | 0.05% | 36.95 | 37.38 | 32121 | 11930.71 | 1.53% |
| 2026-01-08 | 36.79 | 37.13 | 0.14 | 0.38% | 36.73 | 37.24 | 26000 | 9631.07 | 1.24% |
| 2026-01-07 | 37.19 | 36.99 | -0.19 | -0.51% | 36.93 | 37.38 | 32163 | 11926.30 | 1.54% |
| 2026-01-06 | 37.26 | 37.18 | -0.04 | -0.11% | 37.04 | 37.33 | 35239 | 13096.56 | 1.68% |
| 2026-01-05 | 37.22 | 37.22 | -0.18 | -0.48% | 37.07 | 37.55 | 33549 | 12488.99 | 1.60% |
| 2025-12-31 | 37.56 | 37.40 | -0.08 | -0.21% | 37.30 | 37.71 | 21507 | 8056.60 | 1.03% |
| 2025-12-30 | 37.44 | 37.48 | -0.07 | -0.19% | 37.20 | 37.75 | 23918 | 8985.55 | 1.14% |
| 2025-12-29 | 36.80 | 37.55 | 0.75 | 2.04% | 36.68 | 37.65 | 38197 | 14248.35 | 1.82% |
| 2025-12-26 | 36.84 | 36.80 | -0.07 | -0.19% | 36.55 | 37.06 | 20073 | 7396.93 | 0.96% |
| 2025-12-25 | 37.02 | 36.87 | 0.09 | 0.24% | 36.60 | 37.18 | 21618 | 7958.17 | 1.03% |
| 2025-12-24 | 36.49 | 36.78 | 0.30 | 0.82% | 36.48 | 36.96 | 24504 | 9003.86 | 1.17% |
| 2025-12-23 | 36.63 | 36.48 | -0.20 | -0.55% | 36.44 | 36.95 | 20897 | 7655.48 | 1.00% |
| 2025-12-22 | 36.64 | 36.68 | 0.29 | 0.80% | 36.20 | 36.79 | 31000 | 11334.03 | 1.48% |
| 2025-12-19 | 35.60 | 36.39 | 0.91 | 2.56% | 35.57 | 36.52 | 39472 | 14323.28 | 1.89% |
| 2025-12-18 | 34.96 | 35.48 | 0.32 | 0.91% | 34.96 | 36.02 | 22120 | 7879.47 | 1.06% |
| 2025-12-17 | 34.98 | 35.16 | 0.02 | 0.06% | 34.58 | 35.19 | 21982 | 7667.89 | 1.05% |
| 2025-12-16 | 35.24 | 35.14 | 0.05 | 0.14% | 34.96 | 35.35 | 16069 | 5641.25 | 0.77% |
| 2025-12-15 | 35.25 | 35.09 | -0.44 | -1.24% | 35.06 | 35.55 | 13322 | 4699.54 | 0.64% |
| 2025-12-12 | 35.31 | 35.53 | 0.18 | 0.51% | 35.20 | 35.76 | 13276 | 4724.02 | 0.63% |
| 2025-12-11 | 35.79 | 35.35 | -0.53 | -1.48% | 35.35 | 35.95 | 16051 | 5709.11 | 0.77% |
| 2025-12-10 | 35.76 | 35.88 | -0.10 | -0.28% | 35.70 | 36.09 | 16298 | 5852.03 | 0.78% |
| 2025-12-09 | 36.00 | 35.98 | -0.14 | -0.39% | 35.90 | 36.28 | 13195 | 4758.02 | 0.63% |
| 2025-12-08 | 36.39 | 36.12 | -0.17 | -0.47% | 35.92 | 36.40 | 22964 | 8284.86 | 1.10% |
| 2025-12-05 | 35.42 | 36.29 | 0.71 | 2.00% | 35.41 | 36.57 | 42271 | 15347.00 | 2.02% |
| 2025-12-04 | 35.67 | 35.58 | 0.18 | 0.51% | 35.15 | 35.85 | 15366 | 5459.38 | 0.73% |
| 2025-12-03 | 35.68 | 35.40 | -0.16 | -0.45% | 35.28 | 35.76 | 17286 | 6127.05 | 0.83% |
| 2025-12-02 | 35.76 | 35.56 | -0.34 | -0.95% | 35.49 | 35.84 | 16200 | 5773.76 | 0.77% |
| 2025-12-01 | 35.49 | 35.90 | 0.42 | 1.18% | 35.40 | 35.96 | 24806 | 8861.92 | 1.19% |
| 2025-11-28 | 35.21 | 35.48 | 0.16 | 0.45% | 35.04 | 35.48 | 20092 | 7093.64 | 0.96% |
| 2025-11-27 | 34.98 | 35.32 | 0.30 | 0.86% | 34.94 | 35.46 | 22721 | 8022.29 | 1.09% |
| 2025-11-26 | 35.21 | 35.17 | -0.20 | -0.57% | 34.91 | 35.73 | 23866 | 8444.76 | 1.14% |
| 2025-11-25 | 35.18 | 35.37 | 0.28 | 0.80% | 35.10 | 35.54 | 23411 | 8274.92 | 1.12% |
| 2025-11-24 | 35.10 | 35.09 | 0.00 | 0.00% | 34.73 | 35.32 | 19544 | 6841.36 | 0.93% |
| 2025-11-21 | 35.42 | 35.09 | -0.67 | -1.87% | 34.71 | 35.80 | 31732 | 11181.85 | 1.52% |
| 2025-11-20 | 35.82 | 35.76 | 0.03 | 0.08% | 35.73 | 36.10 | 19886 | 7137.78 | 0.95% |
| 2025-11-19 | 36.01 | 35.73 | -0.37 | -1.02% | 35.56 | 36.25 | 28244 | 10116.37 | 1.35% |
| 2025-11-18 | 36.27 | 36.10 | -0.35 | -0.96% | 35.95 | 36.54 | 25653 | 9305.12 | 1.23% |
| 2025-11-17 | 36.73 | 36.45 | -0.45 | -1.22% | 36.32 | 36.80 | 24318 | 8869.06 | 1.16% |
| 2025-11-14 | 37.00 | 36.90 | -0.40 | -1.07% | 36.90 | 37.30 | 23810 | 8819.54 | 1.14% |
| 2025-11-13 | 37.25 | 37.30 | 0.00 | 0.00% | 37.01 | 37.40 | 20855 | 7760.90 | 1.00% |
| 2025-11-12 | 37.14 | 37.30 | 0.04 | 0.11% | 37.00 | 37.54 | 23858 | 8892.13 | 1.14% |
| 2025-11-11 | 37.29 | 37.26 | 0.09 | 0.24% | 36.88 | 37.41 | 28601 | 10633.06 | 1.37% |
| 2025-11-10 | 37.59 | 37.17 | -0.58 | -1.54% | 36.96 | 37.71 | 33793 | 12572.89 | 1.61% |
| 2025-11-07 | 38.06 | 37.75 | -0.45 | -1.18% | 37.63 | 38.06 | 25912 | 9783.13 | 1.24% |
| 2025-11-06 | 37.99 | 38.20 | 0.31 | 0.82% | 37.76 | 38.29 | 25278 | 9620.96 | 1.21% |
| 2025-11-05 | 37.48 | 37.89 | -0.07 | -0.18% | 37.41 | 38.05 | 20714 | 7847.19 | 0.99% |
| 2025-11-04 | 38.60 | 37.96 | -0.84 | -2.16% | 37.61 | 38.79 | 34406 | 13103.69 | 1.64% |
| 2025-11-03 | 38.74 | 38.80 | 0.13 | 0.34% | 38.22 | 38.90 | 34798 | 13421.70 | 1.66% |
| 2025-10-31 | 38.39 | 38.67 | 0.18 | 0.47% | 38.21 | 39.13 | 39905 | 15502.75 | 1.91% |
| 2025-10-30 | 39.08 | 38.49 | -0.59 | -1.51% | 38.41 | 39.42 | 39760 | 15419.10 | 1.90% |
| 2025-10-29 | 39.32 | 39.08 | -0.06 | -0.15% | 38.77 | 39.32 | 34388 | 13412.83 | 1.64% |
| 2025-10-28 | 39.25 | 39.14 | -0.12 | -0.31% | 38.96 | 39.45 | 46801 | 18355.79 | 2.24% |
| 2025-10-27 | 38.98 | 39.26 | 1.09 | 2.86% | 38.74 | 39.69 | 89459 | 35032.31 | 4.27% |
| 2025-10-24 | 37.65 | 38.17 | 0.64 | 1.71% | 37.52 | 38.20 | 47821 | 18155.28 | 2.28% |
| 2025-10-23 | 37.08 | 37.53 | 0.24 | 0.64% | 36.57 | 37.58 | 28197 | 10437.60 | 1.35% |
| 2025-10-22 | 37.33 | 37.29 | -0.21 | -0.56% | 37.13 | 37.85 | 26673 | 9977.39 | 1.27% |
| 2025-10-21 | 37.72 | 37.50 | -0.08 | -0.21% | 37.35 | 37.85 | 36838 | 13847.04 | 1.76% |
| 2025-10-20 | 36.98 | 37.58 | 0.87 | 2.37% | 36.72 | 37.63 | 37876 | 14102.56 | 1.81% |
| 2025-10-17 | 37.61 | 36.71 | -0.92 | -2.44% | 36.61 | 37.88 | 42051 | 15620.05 | 2.01% |
| 2025-10-16 | 37.55 | 37.63 | 0.08 | 0.21% | 37.25 | 38.47 | 53290 | 20203.57 | 2.55% |
| 2025-10-15 | 36.46 | 37.55 | 1.13 | 3.10% | 36.15 | 37.64 | 57877 | 21446.46 | 2.76% |
| 2025-10-14 | 37.44 | 36.42 | -0.95 | -2.54% | 36.33 | 37.72 | 61499 | 22702.79 | 2.94% |
| 2025-10-13 | 37.30 | 37.37 | -0.96 | -2.50% | 36.10 | 37.54 | 69918 | 25855.55 | 3.34% |
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。
