| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 9.60 | 10.13 | 0.47 | 4.87% | 9.50 | 10.60 | 254550 | 25517.86 | 12.08% | 8.00 |
| 2025-10-09 | 9.68 | 9.66 | 0.22 | 2.33% | 9.36 | 9.79 | 152325 | 14578.16 | 7.23% | 0.00 |
| 2025-09-30 | 9.42 | 9.44 | 0.16 | 1.72% | 9.35 | 9.89 | 118734 | 11271.25 | 5.64% | 0.00 |
| 2025-09-29 | 9.30 | 9.28 | 0.10 | 1.09% | 9.16 | 9.46 | 138634 | 12919.80 | 6.58% | 3.00 |
| 2025-09-26 | 9.68 | 9.18 | -0.44 | -4.57% | 9.18 | 9.68 | 184454 | 17329.60 | 8.76% | 3.00 |
| 2025-09-25 | 9.85 | 9.62 | -0.34 | -3.41% | 9.59 | 10.08 | 224701 | 21928.71 | 10.67% | 0.00 |
| 2025-09-24 | 9.53 | 9.96 | 0.45 | 4.73% | 9.42 | 10.46 | 285409 | 28360.75 | 13.55% | 2.00 |
| 2025-09-23 | 9.62 | 9.51 | -0.63 | -6.21% | 9.37 | 10.05 | 284491 | 27535.74 | 13.51% | 25.00 |
| 2025-09-22 | 9.71 | 10.14 | 0.23 | 2.32% | 9.31 | 10.50 | 422002 | 41353.23 | 20.03% | 45.00 |
| 2025-09-19 | 10.91 | 9.91 | -0.16 | -1.59% | 9.74 | 11.65 | 669244 | 71134.78 | 31.77% | 11.00 |
| 2025-09-18 | 8.40 | 10.07 | 1.68 | 20.02% | 8.40 | 10.07 | 273398 | 26521.06 | 12.98% | 0.00 |
| 2025-09-17 | 7.95 | 8.39 | 0.49 | 6.20% | 7.84 | 8.81 | 332972 | 28006.01 | 15.81% | 0.00 |
| 2025-09-16 | 7.45 | 7.90 | 0.48 | 6.47% | 7.38 | 7.98 | 146161 | 11388.99 | 6.94% | 0.00 |
| 2025-09-15 | 7.51 | 7.42 | -0.11 | -1.46% | 7.38 | 7.53 | 50114 | 3723.23 | 2.38% | 0.00 |
| 2025-09-12 | 7.54 | 7.53 | 0.03 | 0.40% | 7.45 | 7.60 | 53069 | 4006.51 | 2.52% | 0.00 |
| 2025-09-11 | 7.31 | 7.50 | 0.21 | 2.88% | 7.18 | 7.53 | 71930 | 5315.15 | 3.41% | 0.00 |
| 2025-09-10 | 7.30 | 7.29 | 0.05 | 0.69% | 7.20 | 7.35 | 53174 | 3865.45 | 2.52% | 0.00 |
| 2025-09-09 | 7.33 | 7.24 | -0.09 | -1.23% | 7.18 | 7.36 | 47113 | 3418.16 | 2.24% | 0.00 |
| 2025-09-08 | 7.15 | 7.33 | 0.19 | 2.66% | 7.13 | 7.34 | 44474 | 3218.73 | 2.11% | 0.00 |
| 2025-09-05 | 7.01 | 7.14 | 0.12 | 1.71% | 6.95 | 7.15 | 48025 | 3398.77 | 2.28% | 0.00 |
| 2025-09-04 | 6.99 | 7.02 | 0.10 | 1.45% | 6.90 | 7.15 | 76358 | 5379.11 | 3.62% | 0.00 |
| 2025-09-03 | 7.19 | 6.92 | -0.26 | -3.62% | 6.90 | 7.22 | 67412 | 4749.18 | 3.20% | 0.00 |
| 2025-09-02 | 7.36 | 7.18 | -0.12 | -1.64% | 6.93 | 7.36 | 102902 | 7302.95 | 4.88% | 0.00 |
| 2025-09-01 | 7.01 | 7.30 | 0.26 | 3.69% | 7.00 | 7.37 | 117187 | 8461.61 | 5.56% | 0.00 |
| 2025-08-29 | 7.14 | 7.04 | -0.09 | -1.26% | 6.95 | 7.15 | 105428 | 7405.22 | 5.00% | 0.00 |
| 2025-08-28 | 7.14 | 7.13 | -0.01 | -0.14% | 6.83 | 7.36 | 186017 | 13146.97 | 8.83% | 0.00 |
| 2025-08-27 | 8.00 | 7.14 | -0.86 | -10.75% | 7.13 | 8.00 | 222947 | 16616.24 | 10.58% | 0.00 |
| 2025-08-26 | 7.90 | 8.00 | 0.11 | 1.39% | 7.75 | 8.08 | 72237 | 5762.27 | 3.43% | 0.00 |
| 2025-08-25 | 8.03 | 7.89 | -0.06 | -0.75% | 7.85 | 8.07 | 64689 | 5133.34 | 3.07% | 0.00 |
| 2025-08-22 | 8.08 | 7.95 | -0.13 | -1.61% | 7.91 | 8.14 | 56949 | 4553.16 | 2.70% | 0.00 |
| 2025-08-21 | 8.11 | 8.08 | -0.01 | -0.12% | 7.98 | 8.16 | 57943 | 4676.35 | 2.75% | 0.00 |
| 2025-08-20 | 8.09 | 8.09 | 0.01 | 0.12% | 7.96 | 8.10 | 58821 | 4721.46 | 2.79% | 0.00 |
| 2025-08-19 | 8.04 | 8.08 | 0.06 | 0.75% | 7.90 | 8.10 | 66610 | 5345.62 | 3.16% | 0.00 |
| 2025-08-18 | 7.92 | 8.02 | 0.13 | 1.65% | 7.90 | 8.10 | 64510 | 5160.89 | 3.06% | 0.00 |
| 2025-08-15 | 7.99 | 7.89 | -0.05 | -0.63% | 7.88 | 8.12 | 72691 | 5781.69 | 3.45% | 0.00 |
| 2025-08-14 | 8.21 | 7.94 | -0.26 | -3.17% | 7.92 | 8.24 | 71225 | 5731.41 | 3.38% | 0.00 |
| 2025-08-13 | 8.24 | 8.20 | 0.03 | 0.37% | 8.11 | 8.28 | 57991 | 4750.82 | 2.75% | 0.00 |
| 2025-08-12 | 8.24 | 8.17 | -0.05 | -0.61% | 8.12 | 8.24 | 57224 | 4684.30 | 2.72% | 0.00 |
| 2025-08-11 | 8.10 | 8.22 | 0.12 | 1.48% | 8.09 | 8.26 | 64668 | 5284.64 | 3.07% | 0.00 |
| 2025-08-08 | 8.06 | 8.10 | 0.04 | 0.50% | 7.98 | 8.12 | 58092 | 4675.19 | 2.76% | 0.00 |
| 2025-08-07 | 8.20 | 8.06 | -0.13 | -1.59% | 8.01 | 8.24 | 73878 | 5965.55 | 3.51% | 0.00 |
| 2025-08-06 | 7.99 | 8.19 | 0.20 | 2.50% | 7.87 | 8.26 | 103493 | 8385.01 | 4.91% | 0.00 |
| 2025-08-05 | 7.78 | 7.99 | 0.23 | 2.96% | 7.78 | 8.03 | 102346 | 8118.70 | 4.86% | 0.00 |
| 2025-08-04 | 7.67 | 7.76 | 0.01 | 0.13% | 7.53 | 7.78 | 94415 | 7261.45 | 4.48% | 0.00 |
| 2025-08-01 | 7.49 | 7.75 | 0.28 | 3.75% | 7.47 | 7.84 | 112417 | 8616.06 | 5.34% | 0.00 |
| 2025-07-31 | 7.59 | 7.47 | -0.12 | -1.58% | 7.41 | 7.68 | 59419 | 4476.57 | 2.82% | 0.00 |
| 2025-07-30 | 7.62 | 7.59 | -0.05 | -0.65% | 7.49 | 7.67 | 46104 | 3492.33 | 2.19% | 0.00 |
| 2025-07-29 | 7.70 | 7.64 | -0.04 | -0.52% | 7.55 | 7.73 | 44592 | 3397.72 | 2.12% | 0.00 |
| 2025-07-28 | 7.64 | 7.68 | 0.04 | 0.52% | 7.58 | 7.70 | 51368 | 3929.71 | 2.44% | 0.00 |
| 2025-07-25 | 7.53 | 7.64 | 0.09 | 1.19% | 7.45 | 7.64 | 48671 | 3665.37 | 2.31% | 0.00 |
| 2025-07-24 | 7.50 | 7.55 | 0.03 | 0.40% | 7.48 | 7.62 | 51805 | 3907.57 | 2.46% | 0.00 |
| 2025-07-23 | 7.57 | 7.52 | -0.05 | -0.66% | 7.40 | 7.64 | 51124 | 3845.44 | 2.43% | 0.00 |
| 2025-07-22 | 7.62 | 7.57 | -0.03 | -0.39% | 7.52 | 7.72 | 58521 | 4441.57 | 2.78% | 0.00 |
| 2025-07-21 | 7.50 | 7.60 | 0.15 | 2.01% | 7.45 | 7.64 | 68405 | 5174.57 | 3.25% | 0.00 |
| 2025-07-18 | 7.53 | 7.45 | -0.08 | -1.06% | 7.35 | 7.53 | 58310 | 4327.78 | 2.77% | 0.00 |
| 2025-07-17 | 7.40 | 7.53 | 0.12 | 1.62% | 7.37 | 7.55 | 52762 | 3941.76 | 2.50% | 1.00 |
| 2025-07-16 | 7.27 | 7.41 | 0.17 | 2.35% | 7.18 | 7.45 | 68562 | 5056.15 | 3.25% | 0.00 |
| 2025-07-15 | 7.44 | 7.24 | -0.18 | -2.43% | 7.15 | 7.45 | 57027 | 4135.36 | 2.71% | 0.00 |
| 2025-07-14 | 7.29 | 7.42 | 0.16 | 2.20% | 7.25 | 7.44 | 57629 | 4251.65 | 2.74% | 0.00 |
| 2025-07-11 | 7.28 | 7.26 | -0.02 | -0.27% | 7.13 | 7.31 | 36051 | 2604.07 | 1.71% | 0.00 |
| 2025-07-10 | 7.28 | 7.28 | 0.00 | 0.00% | 7.15 | 7.31 | 44517 | 3223.96 | 2.11% | 0.00 |
| 2025-07-09 | 7.26 | 7.28 | 0.03 | 0.41% | 7.25 | 7.41 | 49341 | 3609.84 | 2.34% | 0.00 |
| 2025-07-08 | 7.22 | 7.25 | 0.05 | 0.69% | 7.17 | 7.26 | 46937 | 3393.26 | 2.23% | 0.00 |
| 2025-07-07 | 7.06 | 7.20 | 0.10 | 1.41% | 7.05 | 7.21 | 49112 | 3517.67 | 2.33% | 0.00 |
| 2025-07-04 | 7.19 | 7.10 | -0.09 | -1.25% | 7.06 | 7.22 | 45741 | 3257.98 | 2.17% | 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。
