| 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 | 6.30 | 5.27 | -1.32 | -20.03% | 5.27 | 6.30 | 118254 | 6564.19 | 5.62% | 0.00 |
| 2025-04-03 | 6.65 | 6.59 | -0.06 | -0.90% | 6.43 | 6.73 | 60535 | 3975.72 | 2.88% | 0.00 |
| 2025-04-02 | 6.74 | 6.65 | -0.10 | -1.48% | 6.63 | 6.80 | 50710 | 3391.49 | 2.41% | 0.00 |
| 2025-04-01 | 6.58 | 6.75 | 0.18 | 2.74% | 6.53 | 6.80 | 92494 | 6183.35 | 4.40% | 0.00 |
| 2025-03-31 | 6.58 | 6.57 | -0.06 | -0.90% | 6.40 | 6.63 | 89845 | 5845.95 | 4.27% | 0.00 |
| 2025-03-28 | 6.78 | 6.63 | -0.20 | -2.93% | 6.59 | 6.97 | 83419 | 5622.94 | 3.96% | 0.00 |
| 2025-03-27 | 7.16 | 6.83 | -0.21 | -2.98% | 6.80 | 7.16 | 73368 | 5073.53 | 3.49% | 0.00 |
| 2025-03-26 | 6.89 | 7.04 | 0.13 | 1.88% | 6.86 | 7.24 | 74405 | 5292.43 | 3.54% | 8.00 |
| 2025-03-25 | 7.06 | 6.91 | -0.14 | -1.99% | 6.83 | 7.14 | 76853 | 5365.76 | 3.65% | 0.00 |
| 2025-03-24 | 7.47 | 7.05 | -0.29 | -3.95% | 6.86 | 7.49 | 114273 | 8112.15 | 5.43% | 0.00 |
| 2025-03-21 | 7.69 | 7.34 | -0.34 | -4.43% | 7.26 | 7.70 | 130419 | 9645.70 | 6.20% | 0.00 |
| 2025-03-20 | 7.90 | 7.68 | -0.09 | -1.16% | 7.57 | 7.92 | 95353 | 7379.75 | 4.53% | 0.00 |
| 2025-03-19 | 7.68 | 7.77 | 0.10 | 1.30% | 7.59 | 8.09 | 129111 | 10097.81 | 6.14% | 0.00 |
| 2025-03-18 | 7.80 | 7.67 | -0.13 | -1.67% | 7.55 | 7.85 | 99225 | 7609.99 | 4.72% | 0.00 |
| 2025-03-17 | 7.90 | 7.80 | -0.10 | -1.27% | 7.61 | 7.97 | 119930 | 9326.39 | 5.70% | 0.00 |
| 2025-03-14 | 7.68 | 7.90 | 0.38 | 5.05% | 7.51 | 8.00 | 182871 | 14178.82 | 8.69% | 0.00 |
| 2025-03-13 | 8.13 | 7.52 | -0.61 | -7.50% | 7.45 | 8.15 | 162591 | 12503.06 | 7.73% | 0.00 |
| 2025-03-12 | 8.35 | 8.13 | -0.23 | -2.75% | 8.12 | 8.44 | 111783 | 9222.28 | 5.31% | 17.00 |
| 2025-03-11 | 8.34 | 8.36 | -0.11 | -1.30% | 8.15 | 8.66 | 163090 | 13569.55 | 7.75% | 0.00 |
| 2025-03-10 | 8.89 | 8.47 | -0.10 | -1.17% | 8.30 | 9.16 | 192683 | 16697.10 | 9.16% | 0.00 |
| 2025-03-07 | 8.57 | 8.57 | -0.03 | -0.35% | 8.38 | 8.83 | 226496 | 19404.09 | 10.76% | 0.00 |
| 2025-03-06 | 8.00 | 8.60 | 0.61 | 7.63% | 8.00 | 9.07 | 322002 | 27508.39 | 15.30% | 0.00 |
| 2025-03-05 | 7.47 | 7.99 | 0.49 | 6.53% | 7.35 | 8.22 | 245559 | 19069.13 | 11.67% | 0.00 |
| 2025-03-04 | 7.30 | 7.50 | 0.13 | 1.76% | 7.16 | 7.71 | 161462 | 12182.32 | 7.67% | 5.00 |
| 2025-03-03 | 7.58 | 7.37 | -0.31 | -4.04% | 7.26 | 7.82 | 259028 | 19378.02 | 12.31% | 0.00 |
| 2025-02-28 | 8.80 | 7.68 | -0.70 | -8.35% | 7.63 | 8.80 | 269946 | 21590.53 | 12.83% | 0.00 |
| 2025-02-27 | 8.50 | 8.38 | -0.02 | -0.24% | 8.20 | 8.76 | 349720 | 29685.45 | 16.62% | 436.00 |
| 2025-02-26 | 7.90 | 8.40 | 0.67 | 8.67% | 7.75 | 9.16 | 488219 | 40924.66 | 23.20% | 4.00 |
| 2025-02-25 | 8.19 | 7.73 | -0.54 | -6.53% | 7.60 | 8.35 | 418782 | 33129.93 | 19.90% | 0.00 |
| 2025-02-24 | 6.89 | 8.27 | 1.38 | 20.03% | 6.59 | 8.27 | 384761 | 28922.75 | 18.28% | 1.00 |
| 2025-02-21 | 6.96 | 6.89 | 0.03 | 0.44% | 6.83 | 7.15 | 162779 | 11356.17 | 7.74% | 0.00 |
| 2025-02-20 | 6.88 | 6.86 | 0.01 | 0.15% | 6.73 | 7.02 | 157304 | 10778.37 | 7.48% | 0.00 |
| 2025-02-19 | 6.48 | 6.85 | 0.42 | 6.53% | 6.40 | 6.99 | 203486 | 13863.13 | 9.67% | 0.00 |
| 2025-02-18 | 6.40 | 6.43 | -0.09 | -1.38% | 6.38 | 6.85 | 225848 | 14944.29 | 10.73% | 0.00 |
| 2025-02-17 | 6.06 | 6.52 | 0.46 | 7.59% | 6.02 | 6.68 | 260016 | 16713.95 | 12.36% | 0.00 |
| 2025-02-14 | 5.63 | 6.06 | 0.41 | 7.26% | 5.63 | 6.18 | 184817 | 11097.58 | 8.78% | 0.00 |
| 2025-02-13 | 5.70 | 5.65 | -0.04 | -0.70% | 5.63 | 5.72 | 33975 | 1926.29 | 1.61% | 0.00 |
| 2025-02-12 | 5.75 | 5.69 | -0.05 | -0.87% | 5.64 | 5.77 | 37562 | 2137.22 | 1.78% | 20.00 |
| 2025-02-11 | 5.79 | 5.74 | -0.05 | -0.86% | 5.66 | 5.80 | 40851 | 2331.22 | 1.94% | 0.00 |
| 2025-02-10 | 5.71 | 5.79 | 0.09 | 1.58% | 5.69 | 5.82 | 53281 | 3069.80 | 2.53% | 0.00 |
| 2025-02-07 | 5.55 | 5.70 | 0.16 | 2.89% | 5.52 | 5.73 | 76224 | 4289.40 | 3.62% | 0.00 |
| 2025-02-06 | 5.53 | 5.54 | 0.02 | 0.36% | 5.43 | 5.59 | 56367 | 3102.78 | 2.68% | 0.00 |
| 2025-02-05 | 5.36 | 5.52 | 0.21 | 3.95% | 5.36 | 5.55 | 63638 | 3481.48 | 3.02% | 0.00 |
| 2025-01-27 | 5.28 | 5.31 | -0.01 | -0.19% | 5.24 | 5.38 | 55394 | 2955.61 | 2.63% | 0.00 |
| 2025-01-24 | 5.21 | 5.32 | 0.10 | 1.92% | 5.10 | 5.33 | 68791 | 3578.69 | 3.27% | 0.00 |
| 2025-01-23 | 5.27 | 5.22 | 0.09 | 1.75% | 5.18 | 5.61 | 92812 | 4920.95 | 4.41% | 0.00 |
| 2025-01-22 | 5.14 | 5.13 | -0.06 | -1.16% | 5.02 | 5.19 | 45693 | 2337.84 | 2.17% | 0.00 |
| 2025-01-21 | 5.30 | 5.19 | -0.11 | -2.08% | 5.13 | 5.35 | 44943 | 2336.38 | 2.14% | 0.00 |
| 2025-01-20 | 5.18 | 5.30 | 0.19 | 3.72% | 5.09 | 5.34 | 57039 | 2999.56 | 2.71% | 0.00 |
| 2025-01-17 | 5.20 | 5.11 | -0.09 | -1.73% | 5.11 | 5.26 | 28581 | 1472.38 | 1.36% | 0.00 |
| 2025-01-16 | 5.32 | 5.20 | -0.03 | -0.57% | 5.16 | 5.38 | 46285 | 2433.28 | 2.20% | 0.00 |
| 2025-01-15 | 5.27 | 5.23 | -0.02 | -0.38% | 5.18 | 5.31 | 52976 | 2776.27 | 2.52% | 0.00 |
| 2025-01-14 | 4.90 | 5.25 | 0.39 | 8.02% | 4.90 | 5.32 | 101948 | 5229.56 | 4.84% | 0.00 |
| 2025-01-13 | 4.78 | 4.86 | 0.06 | 1.25% | 4.64 | 4.93 | 47744 | 2292.20 | 2.27% | 0.00 |
| 2025-01-10 | 4.98 | 4.80 | -0.18 | -3.61% | 4.80 | 5.04 | 49427 | 2437.84 | 2.35% | 0.00 |
| 2025-01-09 | 4.97 | 4.98 | 0.02 | 0.40% | 4.91 | 5.04 | 30271 | 1508.86 | 1.44% | 0.00 |
| 2025-01-08 | 4.92 | 4.96 | -0.02 | -0.40% | 4.77 | 5.05 | 55689 | 2739.26 | 2.65% | 0.00 |
| 2025-01-07 | 4.77 | 4.98 | 0.22 | 4.62% | 4.76 | 5.01 | 47914 | 2337.33 | 2.28% | 0.00 |
| 2025-01-06 | 4.72 | 4.76 | -0.01 | -0.21% | 4.45 | 4.84 | 49104 | 2305.30 | 2.33% | 0.00 |
| 2025-01-03 | 5.18 | 4.77 | -0.34 | -6.65% | 4.72 | 5.18 | 76811 | 3761.10 | 3.65% | 0.00 |
| 2025-01-02 | 5.23 | 5.11 | -0.02 | -0.39% | 5.05 | 5.37 | 61507 | 3197.99 | 2.92% | 0.00 |
| 2024-12-31 | 5.27 | 5.13 | -0.14 | -2.66% | 5.12 | 5.34 | 51577 | 2683.59 | 2.45% | 0.00 |
| 2024-12-30 | 5.38 | 5.27 | -0.17 | -3.13% | 5.12 | 5.41 | 49276 | 2593.03 | 2.34% | 0.00 |
| 2024-12-27 | 5.35 | 5.44 | 0.11 | 2.06% | 5.30 | 5.52 | 45387 | 2478.04 | 2.16% | 0.00 |
| 2024-12-26 | 5.25 | 5.33 | 0.13 | 2.50% | 5.19 | 5.43 | 49953 | 2669.60 | 2.37% | 0.00 |
| 2024-12-25 | 5.40 | 5.20 | -0.24 | -4.41% | 5.11 | 5.42 | 59419 | 3095.33 | 2.82% | 0.00 |
| 2024-12-24 | 5.48 | 5.44 | 0.02 | 0.37% | 5.36 | 5.60 | 55068 | 3014.59 | 2.62% | 0.00 |
| 2024-12-23 | 6.09 | 5.42 | -0.67 | -11.00% | 5.38 | 6.10 | 86782 | 4889.01 | 4.12% | 0.00 |
| 2024-12-20 | 5.92 | 6.09 | 0.18 | 3.05% | 5.81 | 6.16 | 52011 | 3146.40 | 2.47% | 0.00 |
| 2024-12-19 | 5.82 | 5.91 | 0.07 | 1.20% | 5.78 | 5.97 | 61949 | 3643.34 | 2.94% | 0.00 |
| 2024-12-18 | 5.98 | 5.84 | -0.10 | -1.68% | 5.72 | 6.01 | 47767 | 2811.18 | 2.27% | 0.00 |
| 2024-12-17 | 6.30 | 5.94 | -0.39 | -6.16% | 5.90 | 6.36 | 67690 | 4099.49 | 3.22% | 0.00 |
| 2024-12-16 | 6.33 | 6.33 | 0.00 | 0.00% | 6.28 | 6.41 | 49577 | 3148.62 | 2.36% | 0.00 |
| 2024-12-13 | 6.48 | 6.33 | -0.15 | -2.31% | 6.32 | 6.52 | 49971 | 3192.62 | 2.37% | 0.00 |
| 2024-12-12 | 6.39 | 6.48 | 0.07 | 1.09% | 6.35 | 6.48 | 51559 | 3317.22 | 2.45% | 0.00 |
| 2024-12-11 | 6.35 | 6.41 | 0.08 | 1.26% | 6.27 | 6.43 | 47977 | 3049.35 | 2.28% | 0.00 |
| 2024-12-10 | 6.50 | 6.33 | 0.00 | 0.00% | 6.32 | 6.57 | 60169 | 3869.34 | 2.86% | 0.00 |
| 2024-12-09 | 6.26 | 6.33 | 0.05 | 0.80% | 6.24 | 6.43 | 63705 | 4037.29 | 3.03% | 0.00 |
| 2024-12-06 | 6.35 | 6.28 | -0.04 | -0.63% | 6.22 | 6.40 | 60835 | 3822.18 | 2.89% | 0.00 |
| 2024-12-05 | 6.14 | 6.32 | 0.17 | 2.76% | 6.13 | 6.33 | 55200 | 3453.75 | 2.62% | 0.00 |
锐奇股份(300126)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。
