| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.43 | 11.59 | 0.29 | 2.57% | 11.33 | 11.68 | 140210 | 16211.89 | 2.95% | 2.00 |
| 2025-10-24 | 11.36 | 11.30 | 0.00 | 0.00% | 11.26 | 11.45 | 75379 | 8547.88 | 1.59% | 0.00 |
| 2025-10-23 | 11.42 | 11.30 | -0.22 | -1.91% | 11.11 | 11.57 | 107491 | 12078.08 | 2.27% | 57.00 |
| 2025-10-22 | 11.45 | 11.52 | 0.09 | 0.79% | 11.43 | 11.97 | 124979 | 14531.85 | 2.63% | 8.00 |
| 2025-10-21 | 11.25 | 11.43 | 0.18 | 1.60% | 11.22 | 11.44 | 95615 | 10843.99 | 2.01% | 14.00 |
| 2025-10-20 | 11.35 | 11.25 | 0.02 | 0.18% | 11.15 | 11.52 | 101535 | 11467.57 | 2.14% | 0.00 |
| 2025-10-17 | 11.58 | 11.23 | -0.40 | -3.44% | 11.23 | 11.80 | 140672 | 16205.59 | 2.96% | 0.00 |
| 2025-10-16 | 11.59 | 11.63 | -0.08 | -0.68% | 11.51 | 11.94 | 172050 | 20087.10 | 3.63% | 0.00 |
| 2025-10-15 | 11.11 | 11.71 | 0.66 | 5.97% | 10.98 | 11.88 | 267235 | 30855.53 | 5.63% | 1.00 |
| 2025-10-14 | 11.40 | 11.05 | -0.25 | -2.21% | 10.98 | 11.49 | 122857 | 13792.29 | 2.59% | 0.00 |
| 2025-10-13 | 10.71 | 11.30 | -0.21 | -1.82% | 10.71 | 11.38 | 117389 | 13150.51 | 2.47% | 8.00 |
| 2025-10-10 | 11.62 | 11.51 | -0.21 | -1.79% | 11.47 | 11.72 | 106925 | 12370.25 | 2.25% | 0.00 |
| 2025-10-09 | 11.42 | 11.72 | 0.31 | 2.72% | 11.33 | 11.79 | 151196 | 17534.69 | 3.19% | 14.00 |
| 2025-09-30 | 11.50 | 11.41 | -0.09 | -0.78% | 11.41 | 11.56 | 103690 | 11903.33 | 2.18% | 0.00 |
| 2025-09-29 | 11.41 | 11.50 | 0.09 | 0.79% | 11.13 | 11.59 | 133171 | 15137.63 | 2.81% | 36.00 |
| 2025-09-26 | 12.00 | 11.41 | -0.63 | -5.23% | 11.38 | 12.00 | 222297 | 25756.37 | 4.68% | 0.00 |
| 2025-09-25 | 12.00 | 12.04 | 0.05 | 0.42% | 11.83 | 12.30 | 190906 | 23014.13 | 4.02% | 1.00 |
| 2025-09-24 | 11.83 | 11.99 | 0.04 | 0.33% | 11.81 | 12.02 | 148647 | 17751.77 | 3.13% | 4.00 |
| 2025-09-23 | 12.60 | 11.95 | -0.65 | -5.16% | 11.66 | 12.60 | 280122 | 33666.27 | 5.90% | 34.00 |
| 2025-09-22 | 12.70 | 12.60 | -0.09 | -0.71% | 12.42 | 12.93 | 182410 | 22965.85 | 3.84% | 23.00 |
| 2025-09-19 | 12.82 | 12.69 | -0.31 | -2.38% | 12.56 | 13.26 | 244626 | 31206.14 | 5.15% | 0.00 |
| 2025-09-18 | 13.43 | 13.00 | -0.44 | -3.27% | 12.83 | 13.64 | 382358 | 50512.93 | 8.06% | 0.00 |
| 2025-09-17 | 13.89 | 13.44 | -0.50 | -3.59% | 13.34 | 13.96 | 405454 | 54787.69 | 8.54% | 10.00 |
| 2025-09-16 | 13.90 | 13.94 | -0.03 | -0.21% | 13.65 | 14.03 | 395301 | 54573.65 | 8.33% | 10.00 |
| 2025-09-15 | 13.41 | 13.97 | 0.57 | 4.25% | 13.33 | 14.33 | 730559 | 101641.91 | 15.39% | 40.00 |
| 2025-09-12 | 12.95 | 13.40 | 0.45 | 3.47% | 12.76 | 13.68 | 506193 | 66781.36 | 10.67% | 1.00 |
| 2025-09-11 | 12.62 | 12.95 | -0.25 | -1.89% | 11.98 | 13.00 | 432426 | 54435.99 | 9.11% | 17.00 |
| 2025-09-10 | 12.99 | 13.20 | 0.06 | 0.46% | 12.98 | 13.68 | 302187 | 40113.55 | 6.37% | 0.00 |
| 2025-09-09 | 13.67 | 13.14 | -0.61 | -4.44% | 13.10 | 14.25 | 520516 | 70273.59 | 10.97% | 0.00 |
| 2025-09-08 | 13.22 | 13.75 | 0.57 | 4.32% | 13.18 | 13.86 | 641730 | 87343.20 | 13.52% | 7.00 |
| 2025-09-05 | 13.13 | 13.18 | 0.01 | 0.08% | 12.30 | 13.49 | 481391 | 61968.09 | 10.14% | 10.00 |
| 2025-09-04 | 12.75 | 13.17 | 0.55 | 4.36% | 12.66 | 13.82 | 622930 | 82728.62 | 13.13% | 1.00 |
| 2025-09-03 | 12.94 | 12.62 | -0.32 | -2.47% | 12.56 | 13.25 | 235788 | 30314.46 | 4.97% | 0.00 |
| 2025-09-02 | 13.20 | 12.94 | -0.21 | -1.60% | 12.62 | 13.36 | 331934 | 43086.11 | 6.99% | 0.00 |
| 2025-09-01 | 12.61 | 13.15 | 0.42 | 3.30% | 12.40 | 13.20 | 380783 | 49382.98 | 8.02% | 1.00 |
| 2025-08-29 | 12.45 | 12.73 | 0.37 | 2.99% | 12.43 | 12.90 | 301158 | 38156.05 | 6.06% | 0.00 |
| 2025-08-28 | 12.20 | 12.36 | -0.03 | -0.24% | 11.67 | 12.46 | 343288 | 41425.54 | 6.91% | 0.00 |
| 2025-08-27 | 12.89 | 12.39 | -0.54 | -4.18% | 12.33 | 13.10 | 304267 | 38766.33 | 6.12% | 6.00 |
| 2025-08-26 | 13.22 | 12.93 | -0.49 | -3.65% | 12.90 | 13.34 | 354506 | 46292.11 | 7.13% | 0.00 |
| 2025-08-25 | 13.03 | 13.42 | 0.37 | 2.84% | 12.96 | 13.52 | 428825 | 57041.57 | 8.63% | 5.00 |
| 2025-08-22 | 12.98 | 13.05 | -0.04 | -0.31% | 12.73 | 13.06 | 304224 | 39175.22 | 6.12% | 10.00 |
| 2025-08-21 | 13.32 | 13.09 | -0.24 | -1.80% | 12.95 | 13.39 | 302269 | 39786.54 | 6.08% | 0.00 |
| 2025-08-20 | 13.42 | 13.33 | -0.39 | -2.84% | 13.05 | 13.69 | 470441 | 62487.59 | 9.46% | 16.00 |
| 2025-08-19 | 13.30 | 13.72 | 0.29 | 2.16% | 13.25 | 14.25 | 755822 | 104956.68 | 15.21% | 3.00 |
| 2025-08-18 | 13.20 | 13.43 | 0.14 | 1.05% | 13.16 | 13.51 | 541511 | 72204.06 | 10.89% | 23.00 |
| 2025-08-15 | 12.90 | 13.29 | 0.39 | 3.02% | 12.71 | 13.38 | 509367 | 66907.21 | 10.25% | 10.00 |
| 2025-08-14 | 13.33 | 12.90 | -0.41 | -3.08% | 12.88 | 13.42 | 563556 | 73950.37 | 11.34% | 11.00 |
| 2025-08-13 | 12.63 | 13.31 | 0.68 | 5.38% | 12.40 | 13.66 | 767084 | 100440.22 | 15.43% | 0.00 |
| 2025-08-12 | 12.94 | 12.63 | -0.31 | -2.40% | 12.51 | 13.02 | 361500 | 45765.31 | 7.27% | 10.00 |
| 2025-08-11 | 12.55 | 12.94 | 0.52 | 4.19% | 12.45 | 13.00 | 497931 | 63718.84 | 10.02% | 2.00 |
| 2025-08-08 | 12.51 | 12.42 | -0.08 | -0.64% | 12.30 | 12.63 | 333322 | 41571.91 | 6.71% | 22.00 |
| 2025-08-07 | 12.65 | 12.50 | -0.21 | -1.65% | 12.40 | 12.85 | 400865 | 50402.60 | 8.06% | 11.00 |
| 2025-08-06 | 13.00 | 12.71 | -0.28 | -2.16% | 12.65 | 13.33 | 526685 | 67638.70 | 10.60% | 0.00 |
| 2025-08-05 | 13.20 | 12.99 | -0.20 | -1.52% | 12.90 | 13.40 | 507056 | 66255.41 | 10.20% | 11.00 |
| 2025-08-04 | 13.02 | 13.19 | -0.11 | -0.83% | 12.38 | 13.40 | 719171 | 92560.71 | 14.47% | 39.00 |
| 2025-08-01 | 14.00 | 13.30 | -0.94 | -6.60% | 13.26 | 14.66 | 971277 | 134680.55 | 19.54% | 107.00 |
| 2025-07-31 | 13.78 | 14.24 | 0.49 | 3.56% | 13.22 | 14.91 | 1343808 | 186900.22 | 27.03% | 10.00 |
| 2025-07-30 | 14.01 | 13.75 | 0.14 | 1.03% | 13.68 | 15.28 | 1631898 | 234384.92 | 32.83% | 25.00 |
| 2025-07-29 | 11.42 | 13.61 | 2.27 | 20.02% | 11.11 | 13.61 | 1240435 | 153379.97 | 24.95% | 39.00 |
| 2025-07-28 | 11.41 | 11.34 | -0.16 | -1.39% | 11.26 | 11.72 | 494846 | 56400.62 | 9.95% | 10.00 |
| 2025-07-25 | 11.34 | 11.50 | 0.13 | 1.14% | 11.16 | 11.80 | 787443 | 90905.25 | 15.84% | 19.00 |
| 2025-07-24 | 11.18 | 11.37 | 0.29 | 2.62% | 11.09 | 12.01 | 723059 | 82545.72 | 14.55% | 27.00 |
| 2025-07-23 | 10.85 | 11.08 | 0.04 | 0.36% | 10.75 | 11.86 | 740250 | 84054.76 | 14.89% | 11.00 |
| 2025-07-22 | 11.47 | 11.04 | -0.47 | -4.08% | 10.96 | 11.52 | 564942 | 63146.35 | 11.37% | 0.00 |
| 2025-07-21 | 11.15 | 11.51 | 0.33 | 2.95% | 10.90 | 11.63 | 615246 | 69838.48 | 12.38% | 6.00 |
| 2025-07-18 | 11.22 | 11.18 | -0.08 | -0.71% | 10.81 | 11.26 | 429799 | 47222.60 | 8.65% | 0.00 |
| 2025-07-17 | 10.68 | 11.26 | 0.63 | 5.93% | 10.61 | 11.38 | 591609 | 65635.27 | 11.90% | 28.00 |
| 2025-07-16 | 10.49 | 10.63 | 0.20 | 1.92% | 10.32 | 10.74 | 290490 | 30593.82 | 5.84% | 8.00 |
| 2025-07-15 | 10.84 | 10.43 | -0.47 | -4.31% | 10.30 | 10.84 | 368209 | 38426.91 | 7.41% | 1.00 |
| 2025-07-14 | 10.71 | 10.90 | 0.02 | 0.18% | 10.52 | 10.95 | 344043 | 37145.00 | 6.92% | 0.00 |
| 2025-07-11 | 10.91 | 10.88 | -0.03 | -0.27% | 10.79 | 11.26 | 425503 | 46770.20 | 8.56% | 15.00 |
| 2025-07-10 | 10.97 | 10.91 | -0.05 | -0.46% | 10.56 | 11.28 | 434371 | 47533.01 | 8.74% | 10.00 |
| 2025-07-09 | 11.34 | 10.96 | -0.24 | -2.14% | 10.82 | 11.47 | 541125 | 59839.28 | 10.89% | 11.00 |
| 2025-07-08 | 10.75 | 11.20 | 0.41 | 3.80% | 10.70 | 12.29 | 772948 | 89088.08 | 15.55% | 28.00 |
| 2025-07-07 | 11.00 | 10.79 | -0.38 | -3.40% | 10.73 | 11.23 | 461455 | 50352.52 | 9.28% | 2.00 |
| 2025-07-04 | 11.30 | 11.17 | -0.23 | -2.02% | 11.07 | 11.66 | 613148 | 69189.60 | 12.33% | 0.00 |
| 2025-07-03 | 10.82 | 11.40 | 0.52 | 4.78% | 10.71 | 11.64 | 797234 | 90322.25 | 16.04% | 9.00 |
| 2025-07-02 | 11.11 | 10.88 | -0.52 | -4.56% | 10.75 | 11.38 | 649115 | 71648.41 | 13.06% | 45.00 |
| 2025-07-01 | 10.60 | 11.40 | 0.80 | 7.55% | 10.49 | 11.55 | 1007584 | 110722.84 | 20.27% | 63.00 |
| 2025-06-30 | 10.15 | 10.60 | 0.37 | 3.62% | 10.07 | 10.65 | 412245 | 42659.54 | 8.29% | 105.00 |
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。
