| 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 | 8.65 | 8.85 | 0.26 | 3.03% | 8.62 | 8.85 | 63162 | 5532.20 | 3.00% | 0.00 |
| 2026-02-02 | 8.84 | 8.59 | -0.30 | -3.37% | 8.45 | 8.85 | 75846 | 6593.07 | 3.60% | 0.00 |
| 2026-01-30 | 8.77 | 8.89 | 0.20 | 2.30% | 8.64 | 8.97 | 71444 | 6308.89 | 3.39% | 0.00 |
| 2026-01-29 | 8.88 | 8.69 | -0.20 | -2.25% | 8.65 | 9.02 | 66671 | 5888.85 | 3.16% | 0.00 |
| 2026-01-28 | 9.06 | 8.89 | -0.17 | -1.88% | 8.80 | 9.15 | 82948 | 7415.91 | 3.94% | 0.00 |
| 2026-01-27 | 9.24 | 9.06 | -0.17 | -1.84% | 8.92 | 9.32 | 68763 | 6233.65 | 3.26% | 0.00 |
| 2026-01-26 | 9.31 | 9.23 | -0.15 | -1.60% | 9.14 | 9.56 | 104918 | 9791.91 | 4.98% | 0.00 |
| 2026-01-23 | 9.61 | 9.38 | -0.20 | -2.09% | 9.33 | 9.63 | 101983 | 9583.31 | 4.84% | 0.00 |
| 2026-01-22 | 9.47 | 9.58 | 0.11 | 1.16% | 9.13 | 9.97 | 206306 | 19683.48 | 9.79% | 0.00 |
| 2026-01-21 | 9.09 | 9.47 | 0.37 | 4.07% | 9.01 | 9.75 | 183448 | 17206.45 | 8.71% | 1.00 |
| 2026-01-20 | 8.80 | 9.10 | 0.38 | 4.36% | 8.79 | 9.72 | 179093 | 16488.36 | 8.50% | 0.00 |
| 2026-01-19 | 8.67 | 8.72 | 0.05 | 0.58% | 8.55 | 8.75 | 51003 | 4425.79 | 2.42% | 0.00 |
| 2026-01-16 | 8.65 | 8.67 | 0.12 | 1.40% | 8.51 | 8.73 | 59736 | 5147.20 | 2.84% | 0.00 |
| 2026-01-15 | 8.68 | 8.55 | -0.16 | -1.84% | 8.53 | 8.74 | 54483 | 4689.36 | 2.59% | 0.00 |
| 2026-01-14 | 8.79 | 8.71 | -0.09 | -1.02% | 8.55 | 8.89 | 76168 | 6656.70 | 3.62% | 0.00 |
| 2026-01-13 | 9.01 | 8.80 | -0.17 | -1.90% | 8.66 | 9.20 | 92711 | 8282.44 | 4.40% | 0.00 |
| 2026-01-12 | 8.65 | 8.97 | 0.34 | 3.94% | 8.52 | 9.10 | 94844 | 8361.99 | 4.50% | 0.00 |
| 2026-01-09 | 8.69 | 8.63 | -0.01 | -0.12% | 8.48 | 8.75 | 65735 | 5641.80 | 3.12% | 0.00 |
| 2026-01-08 | 8.23 | 8.64 | 0.41 | 4.98% | 8.21 | 8.70 | 105781 | 9052.97 | 5.02% | 0.00 |
| 2026-01-07 | 8.32 | 8.23 | -0.09 | -1.08% | 8.23 | 8.37 | 58594 | 4852.57 | 2.78% | 0.00 |
| 2026-01-06 | 8.40 | 8.32 | -0.11 | -1.30% | 8.31 | 8.48 | 56339 | 4720.93 | 2.67% | 0.00 |
| 2026-01-05 | 8.56 | 8.43 | -0.13 | -1.52% | 8.38 | 8.59 | 52068 | 4402.96 | 2.47% | 0.00 |
| 2025-12-31 | 8.60 | 8.56 | 0.01 | 0.12% | 8.37 | 8.65 | 53169 | 4517.89 | 2.52% | 0.00 |
| 2025-12-30 | 8.50 | 8.55 | 0.00 | 0.00% | 8.33 | 8.61 | 62631 | 5302.95 | 2.97% | 0.00 |
| 2025-12-29 | 8.33 | 8.55 | 0.21 | 2.52% | 8.24 | 8.65 | 75747 | 6428.21 | 3.60% | 1.00 |
| 2025-12-26 | 8.47 | 8.34 | -0.06 | -0.71% | 8.30 | 8.50 | 45624 | 3815.40 | 2.17% | 0.00 |
| 2025-12-25 | 8.46 | 8.40 | 0.00 | 0.00% | 8.31 | 8.50 | 37713 | 3163.58 | 1.79% | 0.00 |
| 2025-12-24 | 8.30 | 8.40 | 0.13 | 1.57% | 8.27 | 8.47 | 38629 | 3246.39 | 1.83% | 0.00 |
| 2025-12-23 | 8.38 | 8.27 | -0.12 | -1.43% | 8.23 | 8.42 | 45918 | 3813.33 | 2.18% | 0.00 |
| 2025-12-22 | 8.55 | 8.39 | -0.12 | -1.41% | 8.38 | 8.67 | 48203 | 4087.49 | 2.29% | 0.00 |
| 2025-12-19 | 8.47 | 8.51 | 0.08 | 0.95% | 8.47 | 8.68 | 37963 | 3240.51 | 1.80% | 0.00 |
| 2025-12-18 | 8.30 | 8.43 | 0.09 | 1.08% | 8.25 | 8.61 | 48547 | 4115.48 | 2.30% | 0.00 |
| 2025-12-17 | 8.43 | 8.34 | -0.01 | -0.12% | 8.16 | 8.45 | 57080 | 4725.04 | 2.71% | 0.00 |
| 2025-12-16 | 8.78 | 8.35 | -0.34 | -3.91% | 8.30 | 8.78 | 45563 | 3847.37 | 2.16% | 0.00 |
| 2025-12-15 | 8.56 | 8.69 | 0.13 | 1.52% | 8.41 | 8.85 | 64855 | 5629.79 | 3.08% | 0.00 |
| 2025-12-12 | 8.81 | 8.56 | -0.24 | -2.73% | 8.50 | 8.83 | 66228 | 5748.28 | 3.14% | 0.00 |
| 2025-12-11 | 9.01 | 8.80 | -0.17 | -1.90% | 8.75 | 9.05 | 50961 | 4527.16 | 2.42% | 0.00 |
| 2025-12-10 | 9.18 | 8.97 | -0.20 | -2.18% | 8.95 | 9.21 | 56899 | 5149.57 | 2.70% | 0.00 |
| 2025-12-09 | 9.22 | 9.17 | -0.03 | -0.33% | 9.11 | 9.31 | 36322 | 3340.32 | 1.72% | 0.00 |
| 2025-12-08 | 9.33 | 9.20 | -0.09 | -0.97% | 9.16 | 9.39 | 55007 | 5069.58 | 2.61% | 0.00 |
| 2025-12-05 | 9.28 | 9.29 | 0.03 | 0.32% | 9.06 | 9.38 | 63911 | 5915.04 | 3.03% | 0.00 |
| 2025-12-04 | 9.48 | 9.26 | -0.17 | -1.80% | 9.24 | 9.60 | 47480 | 4445.78 | 2.25% | 0.00 |
| 2025-12-03 | 9.55 | 9.43 | -0.15 | -1.57% | 9.36 | 9.65 | 43320 | 4094.61 | 2.06% | 0.00 |
| 2025-12-02 | 9.84 | 9.58 | -0.16 | -1.64% | 9.51 | 9.84 | 63492 | 6090.74 | 3.01% | 0.00 |
| 2025-12-01 | 9.82 | 9.74 | -0.04 | -0.41% | 9.68 | 10.09 | 87551 | 8606.59 | 4.16% | 0.00 |
| 2025-11-28 | 9.53 | 9.78 | 0.20 | 2.09% | 9.48 | 9.88 | 70258 | 6835.72 | 3.34% | 0.00 |
| 2025-11-27 | 9.57 | 9.58 | 0.00 | 0.00% | 9.46 | 9.66 | 66556 | 6365.62 | 3.16% | 0.00 |
| 2025-11-26 | 9.38 | 9.58 | 0.23 | 2.46% | 9.38 | 9.87 | 94441 | 9100.45 | 4.48% | 0.00 |
| 2025-11-25 | 8.96 | 9.35 | 0.49 | 5.53% | 8.91 | 9.50 | 86745 | 8058.24 | 4.12% | 0.00 |
| 2025-11-24 | 8.82 | 8.86 | 0.22 | 2.55% | 8.70 | 8.93 | 53357 | 4708.43 | 2.53% | 0.00 |
| 2025-11-21 | 9.00 | 8.64 | -0.46 | -5.05% | 8.61 | 9.16 | 62050 | 5456.24 | 2.95% | 0.00 |
| 2025-11-20 | 9.25 | 9.10 | -0.07 | -0.76% | 9.05 | 9.44 | 48354 | 4430.90 | 2.30% | 0.00 |
| 2025-11-19 | 9.45 | 9.17 | -0.27 | -2.86% | 9.13 | 9.55 | 57254 | 5304.09 | 2.72% | 0.00 |
| 2025-11-18 | 9.40 | 9.44 | 0.04 | 0.43% | 9.32 | 9.50 | 49017 | 4617.44 | 2.33% | 0.00 |
| 2025-11-17 | 9.65 | 9.40 | -0.25 | -2.59% | 9.34 | 9.68 | 62106 | 5861.31 | 2.95% | 0.00 |
| 2025-11-14 | 9.27 | 9.65 | 0.26 | 2.77% | 9.27 | 9.88 | 82236 | 7918.14 | 3.90% | 0.00 |
| 2025-11-13 | 9.37 | 9.39 | 0.04 | 0.43% | 9.28 | 9.50 | 44678 | 4199.23 | 2.12% | 0.00 |
| 2025-11-12 | 9.40 | 9.35 | -0.05 | -0.53% | 9.28 | 9.50 | 42967 | 4019.51 | 2.04% | 0.00 |
| 2025-11-11 | 9.49 | 9.40 | -0.02 | -0.21% | 9.34 | 9.57 | 48337 | 4564.84 | 2.29% | 0.00 |
| 2025-11-10 | 9.57 | 9.42 | -0.15 | -1.57% | 9.36 | 9.63 | 52588 | 4980.07 | 2.50% | 0.00 |
| 2025-11-07 | 9.82 | 9.57 | -0.14 | -1.44% | 9.50 | 9.82 | 54477 | 5224.88 | 2.59% | 0.00 |
| 2025-11-06 | 9.62 | 9.71 | 0.10 | 1.04% | 9.44 | 9.73 | 61428 | 5891.68 | 2.92% | 0.00 |
| 2025-11-05 | 9.58 | 9.61 | -0.07 | -0.72% | 9.57 | 9.83 | 56909 | 5500.42 | 2.70% | 0.00 |
| 2025-11-04 | 9.89 | 9.68 | -0.16 | -1.63% | 9.59 | 9.89 | 65936 | 6375.15 | 3.13% | 0.00 |
| 2025-11-03 | 9.74 | 9.84 | 0.27 | 2.82% | 9.68 | 10.25 | 130287 | 12962.03 | 6.18% | 0.00 |
| 2025-10-31 | 9.29 | 9.57 | 0.34 | 3.68% | 9.19 | 9.60 | 79653 | 7553.50 | 3.78% | 0.00 |
| 2025-10-30 | 9.57 | 9.23 | -0.36 | -3.75% | 9.22 | 9.60 | 83899 | 7839.17 | 3.98% | 0.00 |
| 2025-10-29 | 9.72 | 9.59 | -0.22 | -2.24% | 9.50 | 9.78 | 79603 | 7627.42 | 3.78% | 0.00 |
| 2025-10-28 | 9.73 | 9.81 | 0.05 | 0.51% | 9.60 | 9.81 | 79814 | 7748.66 | 3.79% | 0.00 |
| 2025-10-27 | 9.85 | 9.76 | 0.03 | 0.31% | 9.69 | 10.18 | 107263 | 10580.54 | 5.09% | 0.00 |
| 2025-10-24 | 9.95 | 9.73 | -0.30 | -2.99% | 9.70 | 10.10 | 111283 | 11034.90 | 5.28% | 0.00 |
| 2025-10-23 | 9.90 | 10.03 | 0.19 | 1.93% | 9.59 | 10.05 | 95873 | 9472.44 | 4.55% | 0.00 |
| 2025-10-22 | 9.98 | 9.84 | -0.14 | -1.40% | 9.77 | 10.03 | 74233 | 7330.45 | 3.52% | 0.00 |
| 2025-10-21 | 9.87 | 9.98 | 0.14 | 1.42% | 9.67 | 10.03 | 98928 | 9765.85 | 4.70% | 0.00 |
| 2025-10-20 | 9.62 | 9.84 | 0.29 | 3.04% | 9.62 | 10.10 | 146033 | 14433.92 | 6.93% | 0.00 |
| 2025-10-17 | 10.13 | 9.55 | -0.52 | -5.16% | 9.47 | 10.18 | 143692 | 13965.61 | 6.82% | 0.00 |
| 2025-10-16 | 10.31 | 10.07 | -0.21 | -2.04% | 10.03 | 10.56 | 152575 | 15668.07 | 7.24% | 0.00 |
| 2025-10-15 | 10.08 | 10.28 | 0.25 | 2.49% | 9.70 | 10.33 | 151363 | 15259.04 | 7.19% | 0.00 |
| 2025-10-14 | 9.94 | 10.03 | 0.12 | 1.21% | 9.88 | 10.20 | 160915 | 16165.71 | 7.64% | 0.00 |
| 2025-10-13 | 9.50 | 9.91 | -0.22 | -2.17% | 9.35 | 10.03 | 170628 | 16712.49 | 8.10% | 5.00 |
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。
