| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.27 | 9.73 | 0.63 | 6.92% | 9.27 | 9.76 | 159506 | 15306.43 | 3.36% | 0.00 |
| 2026-03-23 | 9.51 | 9.10 | -0.52 | -5.41% | 9.04 | 9.63 | 106122 | 9894.64 | 2.24% | 0.00 |
| 2026-03-20 | 9.92 | 9.62 | -0.30 | -3.02% | 9.62 | 10.09 | 74860 | 7350.48 | 1.58% | 0.00 |
| 2026-03-19 | 10.19 | 9.92 | -0.31 | -3.03% | 9.88 | 10.19 | 82295 | 8231.29 | 1.73% | 0.00 |
| 2026-03-18 | 10.14 | 10.23 | 0.14 | 1.39% | 10.01 | 10.27 | 75131 | 7613.28 | 1.58% | 0.00 |
| 2026-03-17 | 10.20 | 10.09 | -0.11 | -1.08% | 10.08 | 10.45 | 95537 | 9783.71 | 2.01% | 0.00 |
| 2026-03-16 | 10.17 | 10.20 | 0.06 | 0.59% | 10.10 | 10.29 | 65868 | 6706.10 | 1.39% | 0.00 |
| 2026-03-13 | 10.11 | 10.14 | 0.03 | 0.30% | 10.02 | 10.37 | 73066 | 7444.03 | 1.54% | 0.00 |
| 2026-03-12 | 10.30 | 10.11 | -0.21 | -2.03% | 10.07 | 10.31 | 95975 | 9759.22 | 2.02% | 0.00 |
| 2026-03-11 | 10.49 | 10.32 | -0.16 | -1.53% | 10.27 | 10.59 | 85517 | 8858.01 | 1.80% | 0.00 |
| 2026-03-10 | 10.27 | 10.48 | 0.33 | 3.25% | 10.23 | 10.49 | 88760 | 9234.85 | 1.87% | 0.00 |
| 2026-03-09 | 10.28 | 10.15 | -0.26 | -2.50% | 9.99 | 10.30 | 133632 | 13524.69 | 2.82% | 0.00 |
| 2026-03-06 | 10.15 | 10.41 | 0.21 | 2.06% | 10.15 | 10.68 | 141754 | 14866.84 | 2.99% | 0.00 |
| 2026-03-05 | 10.01 | 10.20 | 0.36 | 3.66% | 9.95 | 10.45 | 119164 | 12149.36 | 2.51% | 0.00 |
| 2026-03-04 | 9.90 | 9.84 | -0.12 | -1.20% | 9.75 | 10.03 | 73234 | 7234.42 | 1.54% | 0.00 |
| 2026-03-03 | 10.35 | 9.96 | -0.39 | -3.77% | 9.94 | 10.48 | 107157 | 10862.92 | 2.26% | 0.00 |
| 2026-03-02 | 10.62 | 10.35 | -0.46 | -4.26% | 10.16 | 10.71 | 145135 | 15058.72 | 3.06% | 0.00 |
| 2026-02-27 | 10.65 | 10.81 | 0.14 | 1.31% | 10.61 | 10.85 | 86772 | 9353.38 | 1.83% | 0.00 |
| 2026-02-26 | 10.80 | 10.67 | -0.14 | -1.30% | 10.64 | 10.82 | 90120 | 9657.03 | 1.90% | 0.00 |
| 2026-02-25 | 10.92 | 10.81 | -0.11 | -1.01% | 10.75 | 10.99 | 143495 | 15530.15 | 3.02% | 0.00 |
| 2026-02-24 | 11.05 | 10.92 | -0.07 | -0.64% | 10.88 | 11.09 | 66143 | 7236.66 | 1.39% | 0.00 |
| 2026-02-13 | 11.15 | 10.99 | -0.11 | -0.99% | 10.98 | 11.19 | 67127 | 7434.48 | 1.41% | 0.00 |
| 2026-02-12 | 11.18 | 11.10 | -0.06 | -0.54% | 11.08 | 11.29 | 88039 | 9837.06 | 1.86% | 0.00 |
| 2026-02-11 | 11.26 | 11.16 | -0.12 | -1.06% | 11.14 | 11.33 | 89429 | 10025.61 | 1.88% | 0.00 |
| 2026-02-10 | 11.00 | 11.28 | 0.26 | 2.36% | 10.91 | 11.42 | 166564 | 18665.42 | 3.51% | 2.00 |
| 2026-02-09 | 10.91 | 11.02 | 0.17 | 1.57% | 10.83 | 11.05 | 100186 | 10970.09 | 2.11% | 0.00 |
| 2026-02-06 | 10.83 | 10.85 | -0.05 | -0.46% | 10.77 | 11.03 | 121740 | 13295.43 | 2.57% | 0.00 |
| 2026-02-05 | 11.01 | 10.90 | -0.11 | -1.00% | 10.85 | 11.11 | 100752 | 11029.05 | 2.12% | 0.00 |
| 2026-02-04 | 10.80 | 11.01 | 0.17 | 1.57% | 10.66 | 11.03 | 134001 | 14567.62 | 2.82% | 0.00 |
| 2026-02-03 | 10.54 | 10.84 | 0.37 | 3.53% | 10.49 | 10.87 | 122414 | 13096.49 | 2.58% | 0.00 |
| 2026-02-02 | 10.46 | 10.47 | 0.03 | 0.29% | 10.46 | 10.81 | 148311 | 15773.16 | 3.13% | 0.00 |
| 2026-01-30 | 10.66 | 10.44 | -0.25 | -2.34% | 10.38 | 10.83 | 115056 | 12110.93 | 2.42% | 0.00 |
| 2026-01-29 | 10.66 | 10.69 | -0.03 | -0.28% | 10.41 | 10.89 | 117805 | 12607.92 | 2.48% | 12.00 |
| 2026-01-28 | 10.99 | 10.72 | -0.31 | -2.81% | 10.70 | 11.05 | 116740 | 12644.79 | 2.46% | 0.00 |
| 2026-01-27 | 11.30 | 11.03 | -0.20 | -1.78% | 10.64 | 11.30 | 180451 | 19594.12 | 3.80% | 0.00 |
| 2026-01-26 | 11.28 | 11.23 | -0.07 | -0.62% | 11.00 | 11.47 | 253593 | 28362.20 | 5.34% | 19.00 |
| 2026-01-23 | 10.78 | 11.30 | 0.59 | 5.51% | 10.78 | 11.45 | 282161 | 31402.78 | 5.95% | 7.00 |
| 2026-01-22 | 10.82 | 10.71 | -0.11 | -1.02% | 10.69 | 10.91 | 117319 | 12627.51 | 2.47% | 0.00 |
| 2026-01-21 | 10.70 | 10.82 | 0.02 | 0.19% | 10.61 | 11.02 | 118165 | 12833.01 | 2.49% | 0.00 |
| 2026-01-20 | 11.03 | 10.80 | -0.22 | -2.00% | 10.66 | 11.22 | 213124 | 23237.69 | 4.49% | 0.00 |
| 2026-01-19 | 11.30 | 11.02 | -0.28 | -2.48% | 10.96 | 11.32 | 181187 | 20043.73 | 3.82% | 0.00 |
| 2026-01-16 | 11.72 | 11.30 | -0.77 | -6.38% | 11.29 | 11.80 | 417141 | 47945.47 | 8.79% | 1.00 |
| 2026-01-15 | 12.01 | 12.07 | -0.28 | -2.27% | 11.86 | 12.44 | 434227 | 52770.17 | 9.15% | 10.00 |
| 2026-01-14 | 12.45 | 12.35 | -0.34 | -2.68% | 12.11 | 13.64 | 806756 | 103290.64 | 17.00% | 0.00 |
| 2026-01-13 | 13.93 | 12.69 | 0.08 | 0.63% | 12.61 | 14.23 | 884135 | 117019.81 | 18.63% | 18.00 |
| 2026-01-12 | 11.83 | 12.61 | 1.66 | 15.16% | 11.83 | 12.90 | 813631 | 101492.22 | 17.15% | 24.00 |
| 2026-01-09 | 10.62 | 10.95 | 0.34 | 3.20% | 10.31 | 10.99 | 331351 | 35395.75 | 6.98% | 0.00 |
| 2026-01-08 | 10.11 | 10.61 | 0.49 | 4.84% | 10.11 | 10.82 | 274143 | 28784.05 | 5.78% | 2.00 |
| 2026-01-07 | 10.03 | 10.12 | 0.08 | 0.80% | 10.00 | 10.27 | 131365 | 13346.59 | 2.77% | 0.00 |
| 2026-01-06 | 10.09 | 10.04 | -0.07 | -0.69% | 9.88 | 10.11 | 139151 | 13926.52 | 2.93% | 0.00 |
| 2026-01-05 | 9.55 | 10.11 | 0.55 | 5.75% | 9.54 | 10.17 | 170798 | 17008.87 | 3.60% | 0.00 |
| 2025-12-31 | 9.58 | 9.56 | -0.01 | -0.10% | 9.48 | 9.62 | 52947 | 5058.18 | 1.12% | 0.00 |
| 2025-12-30 | 9.65 | 9.57 | -0.05 | -0.52% | 9.52 | 9.69 | 55154 | 5287.97 | 1.16% | 0.00 |
| 2025-12-29 | 9.68 | 9.62 | -0.06 | -0.62% | 9.56 | 9.71 | 56906 | 5475.96 | 1.20% | 0.00 |
| 2025-12-26 | 9.82 | 9.68 | -0.14 | -1.43% | 9.65 | 9.84 | 67616 | 6573.42 | 1.42% | 0.00 |
| 2025-12-25 | 9.70 | 9.82 | 0.05 | 0.51% | 9.68 | 9.84 | 50178 | 4904.52 | 1.06% | 0.00 |
| 2025-12-24 | 9.75 | 9.77 | 0.05 | 0.51% | 9.69 | 9.80 | 37235 | 3630.91 | 0.78% | 0.00 |
| 2025-12-23 | 9.84 | 9.72 | -0.11 | -1.12% | 9.68 | 9.88 | 53821 | 5237.43 | 1.13% | 0.00 |
| 2025-12-22 | 9.84 | 9.83 | 0.02 | 0.20% | 9.73 | 9.86 | 51133 | 5021.27 | 1.08% | 0.00 |
| 2025-12-19 | 9.59 | 9.81 | 0.21 | 2.19% | 9.57 | 9.84 | 61743 | 6026.18 | 1.30% | 0.00 |
| 2025-12-18 | 9.40 | 9.60 | 0.15 | 1.59% | 9.38 | 9.73 | 71517 | 6878.84 | 1.51% | 0.00 |
| 2025-12-17 | 9.49 | 9.45 | -0.03 | -0.32% | 9.27 | 9.52 | 79073 | 7418.71 | 1.67% | 0.00 |
| 2025-12-16 | 9.63 | 9.48 | -0.13 | -1.35% | 9.47 | 9.69 | 60219 | 5738.17 | 1.27% | 0.00 |
| 2025-12-15 | 9.75 | 9.61 | -0.21 | -2.14% | 9.60 | 9.81 | 60909 | 5906.98 | 1.28% | 0.00 |
| 2025-12-12 | 9.79 | 9.82 | 0.00 | 0.00% | 9.74 | 9.90 | 59176 | 5817.10 | 1.25% | 0.00 |
| 2025-12-11 | 10.01 | 9.82 | -0.16 | -1.60% | 9.82 | 10.05 | 49929 | 4944.98 | 1.05% | 0.00 |
| 2025-12-10 | 9.95 | 9.98 | -0.02 | -0.20% | 9.81 | 10.05 | 57810 | 5743.13 | 1.22% | 0.00 |
| 2025-12-09 | 9.98 | 10.00 | 0.01 | 0.10% | 9.96 | 10.30 | 105731 | 10688.77 | 2.23% | 10.00 |
| 2025-12-08 | 9.94 | 9.99 | 0.10 | 1.01% | 9.94 | 10.07 | 60837 | 6088.69 | 1.28% | 0.00 |
| 2025-12-05 | 9.87 | 9.89 | 0.02 | 0.20% | 9.67 | 9.92 | 60246 | 5916.72 | 1.27% | 0.00 |
| 2025-12-04 | 9.86 | 9.87 | 0.01 | 0.10% | 9.74 | 9.93 | 51124 | 5031.45 | 1.08% | 9.00 |
| 2025-12-03 | 10.17 | 9.86 | -0.26 | -2.57% | 9.81 | 10.19 | 97780 | 9686.88 | 2.06% | 0.00 |
| 2025-12-02 | 10.32 | 10.12 | -0.20 | -1.94% | 10.10 | 10.32 | 55448 | 5630.96 | 1.17% | 0.00 |
| 2025-12-01 | 10.39 | 10.32 | -0.07 | -0.67% | 10.30 | 10.43 | 60186 | 6221.06 | 1.27% | 0.00 |
| 2025-11-28 | 10.39 | 10.39 | -0.01 | -0.10% | 10.26 | 10.40 | 55396 | 5725.30 | 1.17% | 0.00 |
| 2025-11-27 | 10.30 | 10.40 | -0.02 | -0.19% | 10.24 | 10.50 | 71363 | 7412.00 | 1.50% | 0.00 |
| 2025-11-26 | 10.39 | 10.42 | 0.07 | 0.68% | 10.34 | 10.72 | 94679 | 9983.87 | 2.00% | 0.00 |
| 2025-11-25 | 10.40 | 10.35 | 0.07 | 0.68% | 10.27 | 10.50 | 62320 | 6486.47 | 1.31% | 0.00 |
| 2025-11-24 | 10.12 | 10.28 | 0.17 | 1.68% | 10.10 | 10.35 | 72304 | 7391.86 | 1.52% | 0.00 |
| 2025-11-21 | 10.58 | 10.11 | -0.50 | -4.71% | 10.08 | 10.69 | 123931 | 12725.03 | 2.61% | 0.00 |
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。
