| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.39 | 5.56 | 0.08 | 1.46% | 4.86 | 5.62 | 224837 | 11707.52 | 4.52% | 0.00 |
| 2025-04-08 | 5.48 | 5.48 | 0.08 | 1.48% | 5.38 | 5.83 | 193002 | 10733.82 | 3.88% | 4.00 |
| 2025-04-07 | 6.32 | 5.40 | -1.35 | -20.00% | 5.40 | 6.45 | 307631 | 17949.13 | 6.19% | 0.00 |
| 2025-04-03 | 6.73 | 6.75 | 0.07 | 1.05% | 6.67 | 6.99 | 269795 | 18427.68 | 5.43% | 0.00 |
| 2025-04-02 | 6.81 | 6.68 | -0.22 | -3.19% | 6.63 | 6.90 | 334584 | 22586.05 | 6.73% | 15.00 |
| 2025-04-01 | 6.12 | 6.90 | 0.80 | 13.11% | 6.12 | 7.19 | 504392 | 34318.72 | 10.15% | 2.00 |
| 2025-03-31 | 6.22 | 6.10 | -0.22 | -3.48% | 6.06 | 6.28 | 108319 | 6662.05 | 2.18% | 0.00 |
| 2025-03-28 | 6.33 | 6.32 | -0.01 | -0.16% | 6.29 | 6.55 | 120296 | 7740.24 | 2.42% | 0.00 |
| 2025-03-27 | 6.22 | 6.33 | 0.08 | 1.28% | 6.10 | 6.35 | 77948 | 4867.15 | 1.57% | 0.00 |
| 2025-03-26 | 6.27 | 6.25 | 0.07 | 1.13% | 6.15 | 6.27 | 45792 | 2857.99 | 0.92% | 0.00 |
| 2025-03-25 | 6.18 | 6.18 | -0.01 | -0.16% | 6.10 | 6.22 | 60375 | 3718.76 | 1.21% | 0.00 |
| 2025-03-24 | 6.39 | 6.19 | -0.18 | -2.83% | 6.08 | 6.41 | 89456 | 5555.61 | 1.80% | 0.00 |
| 2025-03-21 | 6.54 | 6.37 | -0.17 | -2.60% | 6.36 | 6.58 | 82700 | 5320.86 | 1.66% | 0.00 |
| 2025-03-20 | 6.61 | 6.54 | -0.08 | -1.21% | 6.50 | 6.61 | 63888 | 4179.60 | 1.29% | 0.00 |
| 2025-03-19 | 6.64 | 6.62 | -0.04 | -0.60% | 6.59 | 6.82 | 97325 | 6498.98 | 1.96% | 16.00 |
| 2025-03-18 | 6.59 | 6.66 | 0.10 | 1.52% | 6.56 | 6.75 | 95915 | 6398.85 | 1.93% | 0.00 |
| 2025-03-17 | 6.60 | 6.56 | -0.05 | -0.76% | 6.54 | 6.67 | 65414 | 4306.91 | 1.32% | 0.00 |
| 2025-03-14 | 6.46 | 6.61 | 0.17 | 2.64% | 6.35 | 6.62 | 90384 | 5885.07 | 1.82% | 0.00 |
| 2025-03-13 | 6.58 | 6.44 | -0.13 | -1.98% | 6.38 | 6.59 | 83837 | 5422.99 | 1.69% | 0.00 |
| 2025-03-12 | 6.65 | 6.57 | -0.06 | -0.90% | 6.57 | 6.69 | 84261 | 5559.79 | 1.70% | 0.00 |
| 2025-03-11 | 6.62 | 6.63 | -0.09 | -1.34% | 6.54 | 6.66 | 97471 | 6434.30 | 1.96% | 0.00 |
| 2025-03-10 | 6.75 | 6.72 | 0.14 | 2.13% | 6.66 | 7.00 | 154165 | 10491.61 | 3.10% | 0.00 |
| 2025-03-07 | 6.73 | 6.58 | -0.16 | -2.37% | 6.56 | 6.76 | 89820 | 5968.42 | 1.81% | 0.00 |
| 2025-03-06 | 6.59 | 6.74 | 0.15 | 2.28% | 6.55 | 6.74 | 100267 | 6713.80 | 2.02% | 0.00 |
| 2025-03-05 | 6.74 | 6.59 | -0.12 | -1.79% | 6.51 | 6.74 | 81358 | 5358.37 | 1.64% | 0.00 |
| 2025-03-04 | 6.64 | 6.71 | 0.03 | 0.45% | 6.59 | 6.75 | 73329 | 4911.51 | 1.48% | 0.00 |
| 2025-03-03 | 6.50 | 6.68 | 0.17 | 2.61% | 6.49 | 6.79 | 129866 | 8703.42 | 2.61% | 0.00 |
| 2025-02-28 | 6.80 | 6.51 | -0.32 | -4.69% | 6.50 | 6.86 | 114530 | 7625.68 | 2.30% | 0.00 |
| 2025-02-27 | 6.85 | 6.83 | -0.03 | -0.44% | 6.72 | 6.89 | 105190 | 7166.54 | 2.12% | 0.00 |
| 2025-02-26 | 6.79 | 6.86 | 0.06 | 0.88% | 6.75 | 6.87 | 95338 | 6496.77 | 1.92% | 61.00 |
| 2025-02-25 | 6.85 | 6.80 | -0.06 | -0.87% | 6.71 | 6.90 | 98111 | 6681.22 | 1.97% | 0.00 |
| 2025-02-24 | 6.90 | 6.86 | -0.08 | -1.15% | 6.79 | 6.95 | 150498 | 10321.70 | 3.03% | 0.00 |
| 2025-02-21 | 7.05 | 6.94 | -0.12 | -1.70% | 6.80 | 7.10 | 226704 | 15652.59 | 4.56% | 20.00 |
| 2025-02-20 | 6.73 | 7.06 | 0.31 | 4.59% | 6.69 | 7.06 | 195835 | 13541.78 | 3.94% | 78.00 |
| 2025-02-19 | 6.62 | 6.75 | 0.08 | 1.20% | 6.57 | 6.81 | 151044 | 10121.21 | 3.04% | 0.00 |
| 2025-02-18 | 7.07 | 6.67 | -0.40 | -5.66% | 6.65 | 7.10 | 223576 | 15252.80 | 4.50% | 0.00 |
| 2025-02-17 | 7.24 | 7.07 | 0.12 | 1.73% | 6.98 | 7.32 | 362834 | 25944.50 | 7.30% | 2.00 |
| 2025-02-14 | 6.62 | 6.95 | 0.32 | 4.83% | 6.62 | 7.10 | 310486 | 21438.24 | 6.25% | 0.00 |
| 2025-02-13 | 6.73 | 6.63 | -0.12 | -1.78% | 6.54 | 6.73 | 117128 | 7770.64 | 2.36% | 15.00 |
| 2025-02-12 | 6.70 | 6.75 | 0.02 | 0.30% | 6.64 | 6.79 | 118068 | 7915.25 | 2.38% | 20.00 |
| 2025-02-11 | 6.89 | 6.73 | -0.12 | -1.75% | 6.65 | 6.90 | 175326 | 11780.27 | 3.53% | 0.00 |
| 2025-02-10 | 6.53 | 6.85 | 0.35 | 5.38% | 6.50 | 6.85 | 214516 | 14413.26 | 4.32% | 0.00 |
| 2025-02-07 | 6.25 | 6.50 | 0.25 | 4.00% | 6.25 | 6.59 | 179667 | 11617.43 | 3.61% | 0.00 |
| 2025-02-06 | 6.11 | 6.25 | 0.12 | 1.96% | 6.03 | 6.25 | 99148 | 6116.92 | 1.99% | 0.00 |
| 2025-02-05 | 6.06 | 6.13 | 0.15 | 2.51% | 6.05 | 6.19 | 80807 | 4960.58 | 1.63% | 10.00 |
| 2025-01-27 | 6.10 | 5.98 | -0.06 | -0.99% | 5.98 | 6.19 | 78672 | 4792.64 | 1.58% | 0.00 |
| 2025-01-24 | 5.98 | 6.04 | 0.07 | 1.17% | 5.93 | 6.07 | 78451 | 4713.29 | 1.58% | 0.00 |
| 2025-01-23 | 6.07 | 5.97 | -0.02 | -0.33% | 5.97 | 6.18 | 76262 | 4651.32 | 1.53% | 0.00 |
| 2025-01-22 | 6.12 | 5.99 | -0.13 | -2.12% | 5.96 | 6.12 | 61616 | 3713.57 | 1.24% | 0.00 |
| 2025-01-21 | 6.29 | 6.12 | -0.13 | -2.08% | 6.10 | 6.38 | 71205 | 4386.67 | 1.43% | 0.00 |
| 2025-01-20 | 6.23 | 6.25 | 0.11 | 1.79% | 6.08 | 6.29 | 78489 | 4891.07 | 1.58% | 0.00 |
| 2025-01-17 | 6.16 | 6.14 | -0.03 | -0.49% | 6.06 | 6.19 | 58371 | 3577.12 | 1.17% | 0.00 |
| 2025-01-16 | 6.19 | 6.17 | 0.03 | 0.49% | 6.08 | 6.27 | 75599 | 4671.81 | 1.52% | 0.00 |
| 2025-01-15 | 6.20 | 6.14 | -0.03 | -0.49% | 6.04 | 6.20 | 70578 | 4311.99 | 1.42% | 0.00 |
| 2025-01-14 | 5.93 | 6.17 | 0.29 | 4.93% | 5.92 | 6.18 | 98695 | 5996.46 | 1.99% | 0.00 |
| 2025-01-13 | 5.72 | 5.88 | 0.06 | 1.03% | 5.57 | 5.91 | 87077 | 5028.58 | 1.75% | 0.00 |
| 2025-01-10 | 6.11 | 5.82 | -0.30 | -4.90% | 5.80 | 6.16 | 109099 | 6516.86 | 2.19% | 0.00 |
| 2025-01-09 | 6.08 | 6.12 | 0.02 | 0.33% | 5.96 | 6.24 | 90854 | 5563.52 | 1.83% | 0.00 |
| 2025-01-08 | 6.13 | 6.10 | -0.05 | -0.81% | 5.98 | 6.27 | 110773 | 6792.68 | 2.23% | 0.00 |
| 2025-01-07 | 6.11 | 6.15 | 0.03 | 0.49% | 5.97 | 6.15 | 123342 | 7461.04 | 2.48% | 0.00 |
| 2025-01-06 | 6.00 | 6.12 | 0.14 | 2.34% | 5.88 | 6.23 | 157739 | 9665.03 | 3.17% | 100.00 |
| 2025-01-03 | 6.43 | 5.98 | -0.46 | -7.14% | 5.98 | 6.50 | 161476 | 10008.31 | 3.25% | 0.00 |
| 2025-01-02 | 6.43 | 6.44 | 0.02 | 0.31% | 6.36 | 6.64 | 122299 | 7955.80 | 2.45% | 0.00 |
| 2024-12-31 | 6.64 | 6.42 | -0.16 | -2.43% | 6.40 | 6.71 | 114033 | 7456.29 | 2.29% | 0.00 |
| 2024-12-30 | 6.75 | 6.58 | -0.12 | -1.79% | 6.47 | 6.75 | 101320 | 6672.49 | 2.03% | 0.00 |
| 2024-12-27 | 6.71 | 6.70 | -0.01 | -0.15% | 6.62 | 6.86 | 121447 | 8223.08 | 2.43% | 1.00 |
| 2024-12-26 | 6.62 | 6.71 | -0.11 | -1.61% | 6.55 | 6.79 | 173546 | 11561.24 | 3.48% | 0.00 |
| 2024-12-25 | 7.16 | 6.82 | -0.09 | -1.30% | 6.72 | 7.35 | 240189 | 16759.36 | 4.81% | 0.00 |
| 2024-12-24 | 7.10 | 6.91 | -0.16 | -2.26% | 6.70 | 7.16 | 199912 | 13737.77 | 4.01% | 0.00 |
| 2024-12-23 | 7.50 | 7.07 | -0.51 | -6.73% | 7.04 | 7.55 | 201900 | 14566.50 | 4.05% | 0.00 |
| 2024-12-20 | 7.35 | 7.58 | 0.29 | 3.98% | 7.35 | 7.75 | 270227 | 20307.47 | 5.42% | 10.00 |
| 2024-12-19 | 7.28 | 7.29 | -0.11 | -1.49% | 7.15 | 7.36 | 184570 | 13388.15 | 3.70% | 0.00 |
| 2024-12-18 | 7.39 | 7.40 | 0.00 | 0.00% | 7.19 | 7.48 | 183662 | 13494.56 | 3.68% | 0.00 |
| 2024-12-17 | 7.96 | 7.40 | -0.61 | -7.62% | 7.31 | 8.02 | 327413 | 24595.96 | 6.56% | 0.00 |
| 2024-12-16 | 8.20 | 8.01 | 0.34 | 4.43% | 7.92 | 8.48 | 609465 | 49876.11 | 12.22% | 1.00 |
| 2024-12-13 | 7.75 | 7.67 | -0.22 | -2.79% | 7.65 | 7.84 | 326003 | 25174.03 | 6.53% | 2.00 |
| 2024-12-12 | 8.01 | 7.89 | -0.11 | -1.38% | 7.82 | 8.19 | 460478 | 36631.99 | 9.23% | 0.00 |
| 2024-12-11 | 8.26 | 8.00 | -0.37 | -4.42% | 7.89 | 8.48 | 641103 | 51916.52 | 12.85% | 1.00 |
| 2024-12-10 | 8.72 | 8.37 | -0.13 | -1.53% | 8.26 | 9.86 | 1099250 | 98540.75 | 22.03% | 0.00 |
| 2024-12-09 | 8.04 | 8.50 | 1.42 | 20.06% | 7.98 | 8.50 | 334057 | 28264.29 | 6.70% | 5.00 |
睿智医药(300149)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。
