| 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 | 5.76 | 5.91 | 0.20 | 3.50% | 5.75 | 5.91 | 268948 | 15727.06 | 5.84% | 0.00 |
| 2026-02-02 | 5.76 | 5.71 | 0.05 | 0.88% | 5.71 | 5.87 | 273881 | 15885.56 | 5.95% | 0.00 |
| 2026-01-30 | 5.64 | 5.66 | 0.01 | 0.18% | 5.56 | 5.69 | 127703 | 7179.22 | 2.77% | 0.00 |
| 2026-01-29 | 5.64 | 5.65 | -0.01 | -0.18% | 5.53 | 5.77 | 150271 | 8547.76 | 3.27% | 0.00 |
| 2026-01-28 | 5.72 | 5.66 | -0.07 | -1.22% | 5.64 | 5.77 | 131261 | 7470.94 | 2.85% | 0.00 |
| 2026-01-27 | 5.71 | 5.73 | -0.01 | -0.17% | 5.56 | 5.77 | 147893 | 8387.05 | 3.21% | 1.00 |
| 2026-01-26 | 5.84 | 5.74 | -0.12 | -2.05% | 5.67 | 5.86 | 165013 | 9466.43 | 3.59% | 4.00 |
| 2026-01-23 | 5.83 | 5.86 | 0.04 | 0.69% | 5.78 | 5.86 | 136190 | 7943.14 | 2.96% | 0.00 |
| 2026-01-22 | 5.74 | 5.82 | 0.08 | 1.39% | 5.73 | 5.82 | 121785 | 7043.91 | 2.65% | 0.00 |
| 2026-01-21 | 5.67 | 5.74 | 0.05 | 0.88% | 5.63 | 5.74 | 126218 | 7196.70 | 2.74% | 1.00 |
| 2026-01-20 | 5.70 | 5.69 | -0.01 | -0.18% | 5.66 | 5.78 | 136459 | 7784.28 | 2.97% | 0.00 |
| 2026-01-19 | 5.61 | 5.70 | 0.05 | 0.88% | 5.60 | 5.73 | 134057 | 7622.17 | 2.91% | 6.00 |
| 2026-01-16 | 5.77 | 5.65 | -0.10 | -1.74% | 5.60 | 5.78 | 172389 | 9756.80 | 3.75% | 0.00 |
| 2026-01-15 | 5.78 | 5.75 | -0.05 | -0.86% | 5.68 | 5.79 | 171272 | 9804.75 | 3.72% | 0.00 |
| 2026-01-14 | 5.70 | 5.80 | 0.10 | 1.75% | 5.69 | 5.92 | 328605 | 19094.48 | 7.14% | 0.00 |
| 2026-01-13 | 5.83 | 5.70 | -0.10 | -1.72% | 5.67 | 5.86 | 219705 | 12631.32 | 4.77% | 0.00 |
| 2026-01-12 | 5.63 | 5.80 | 0.25 | 4.50% | 5.57 | 5.80 | 266332 | 15241.39 | 5.79% | 0.00 |
| 2026-01-09 | 5.42 | 5.55 | 0.09 | 1.65% | 5.41 | 5.56 | 163046 | 8958.44 | 3.54% | 0.00 |
| 2026-01-08 | 5.34 | 5.46 | 0.09 | 1.68% | 5.34 | 5.50 | 120012 | 6528.40 | 2.61% | 0.00 |
| 2026-01-07 | 5.43 | 5.37 | -0.06 | -1.10% | 5.34 | 5.45 | 105598 | 5685.10 | 2.29% | 1.00 |
| 2026-01-06 | 5.41 | 5.43 | 0.02 | 0.37% | 5.40 | 5.48 | 108211 | 5883.82 | 2.35% | 0.00 |
| 2026-01-05 | 5.31 | 5.41 | 0.12 | 2.27% | 5.31 | 5.42 | 111213 | 5987.65 | 2.42% | 0.00 |
| 2025-12-31 | 5.29 | 5.29 | -0.01 | -0.19% | 5.23 | 5.34 | 88298 | 4674.07 | 1.92% | 0.00 |
| 2025-12-30 | 5.33 | 5.30 | -0.04 | -0.75% | 5.28 | 5.36 | 82123 | 4360.46 | 1.78% | 0.00 |
| 2025-12-29 | 5.29 | 5.34 | 0.01 | 0.19% | 5.28 | 5.36 | 66990 | 3566.04 | 1.46% | 0.00 |
| 2025-12-26 | 5.35 | 5.33 | -0.03 | -0.56% | 5.28 | 5.39 | 92360 | 4929.45 | 2.01% | 0.00 |
| 2025-12-25 | 5.29 | 5.36 | 0.06 | 1.13% | 5.28 | 5.38 | 79096 | 4220.05 | 1.72% | 0.00 |
| 2025-12-24 | 5.22 | 5.30 | 0.08 | 1.53% | 5.21 | 5.33 | 82659 | 4366.79 | 1.80% | 0.00 |
| 2025-12-23 | 5.28 | 5.22 | -0.06 | -1.14% | 5.21 | 5.31 | 72100 | 3778.10 | 1.57% | 0.00 |
| 2025-12-22 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.35 | 70930 | 3762.48 | 1.54% | 0.00 |
| 2025-12-19 | 5.18 | 5.31 | 0.14 | 2.71% | 5.17 | 5.32 | 100597 | 5301.13 | 2.19% | 0.00 |
| 2025-12-18 | 5.06 | 5.17 | 0.06 | 1.17% | 5.06 | 5.25 | 99693 | 5161.20 | 2.17% | 0.00 |
| 2025-12-17 | 5.10 | 5.11 | 0.01 | 0.20% | 4.96 | 5.14 | 126018 | 6356.35 | 2.74% | 0.00 |
| 2025-12-16 | 5.21 | 5.10 | -0.13 | -2.49% | 5.09 | 5.24 | 99780 | 5125.69 | 2.17% | 0.00 |
| 2025-12-15 | 5.21 | 5.23 | -0.01 | -0.19% | 5.14 | 5.31 | 91651 | 4797.59 | 1.99% | 0.00 |
| 2025-12-12 | 5.27 | 5.24 | -0.02 | -0.38% | 5.23 | 5.34 | 101064 | 5340.94 | 2.20% | 0.00 |
| 2025-12-11 | 5.41 | 5.26 | -0.14 | -2.59% | 5.25 | 5.42 | 134786 | 7152.69 | 2.93% | 0.00 |
| 2025-12-10 | 5.50 | 5.40 | -0.10 | -1.82% | 5.36 | 5.50 | 126287 | 6837.41 | 2.74% | 0.00 |
| 2025-12-09 | 5.58 | 5.50 | -0.12 | -2.14% | 5.49 | 5.61 | 142736 | 7897.96 | 3.10% | 0.00 |
| 2025-12-08 | 5.43 | 5.62 | 0.20 | 3.69% | 5.41 | 5.75 | 308923 | 17336.15 | 6.71% | 0.00 |
| 2025-12-05 | 5.33 | 5.42 | 0.08 | 1.50% | 5.29 | 5.43 | 117132 | 6296.30 | 2.55% | 0.00 |
| 2025-12-04 | 5.36 | 5.34 | -0.06 | -1.11% | 5.28 | 5.41 | 125217 | 6689.03 | 2.72% | 0.00 |
| 2025-12-03 | 5.57 | 5.40 | -0.17 | -3.05% | 5.38 | 5.58 | 179136 | 9754.45 | 3.89% | 1.00 |
| 2025-12-02 | 5.61 | 5.57 | -0.05 | -0.89% | 5.48 | 5.61 | 115503 | 6414.38 | 2.51% | 4.00 |
| 2025-12-01 | 5.60 | 5.62 | 0.02 | 0.36% | 5.56 | 5.65 | 131506 | 7387.15 | 2.86% | 0.00 |
| 2025-11-28 | 5.57 | 5.60 | 0.00 | 0.00% | 5.49 | 5.65 | 178101 | 9890.10 | 3.87% | 0.00 |
| 2025-11-27 | 5.50 | 5.60 | 0.11 | 2.00% | 5.43 | 5.73 | 223738 | 12533.44 | 4.86% | 0.00 |
| 2025-11-26 | 5.63 | 5.49 | -0.15 | -2.66% | 5.48 | 5.70 | 162289 | 9035.50 | 3.53% | 0.00 |
| 2025-11-25 | 5.59 | 5.64 | 0.06 | 1.08% | 5.58 | 5.71 | 157473 | 8901.78 | 3.42% | 0.00 |
| 2025-11-24 | 5.56 | 5.58 | 0.10 | 1.82% | 5.42 | 5.61 | 178528 | 9855.97 | 3.88% | 0.00 |
| 2025-11-21 | 5.75 | 5.48 | -0.34 | -5.84% | 5.46 | 5.84 | 280591 | 15689.27 | 6.10% | 3.00 |
| 2025-11-20 | 5.86 | 5.82 | -0.01 | -0.17% | 5.77 | 5.90 | 179033 | 10437.04 | 3.89% | 0.00 |
| 2025-11-19 | 6.06 | 5.83 | -0.22 | -3.64% | 5.78 | 6.09 | 265301 | 15572.25 | 5.76% | 0.00 |
| 2025-11-18 | 6.19 | 6.05 | -0.16 | -2.58% | 5.98 | 6.19 | 303821 | 18362.81 | 6.60% | 0.00 |
| 2025-11-17 | 6.17 | 6.21 | 0.06 | 0.98% | 6.07 | 6.27 | 260397 | 16095.48 | 5.66% | 0.00 |
| 2025-11-14 | 6.40 | 6.15 | -0.25 | -3.91% | 6.15 | 6.52 | 460723 | 28998.01 | 10.01% | 0.00 |
| 2025-11-13 | 6.40 | 6.40 | -0.07 | -1.08% | 6.23 | 6.63 | 478656 | 30516.29 | 10.40% | 34.00 |
| 2025-11-12 | 6.41 | 6.47 | -0.01 | -0.15% | 6.32 | 6.86 | 548601 | 36119.36 | 11.92% | 0.00 |
| 2025-11-11 | 6.46 | 6.48 | 0.17 | 2.69% | 6.31 | 6.60 | 408072 | 26118.76 | 8.87% | 11.00 |
| 2025-11-10 | 6.45 | 6.31 | -0.18 | -2.77% | 6.30 | 6.54 | 442794 | 28160.18 | 9.62% | 0.00 |
| 2025-11-07 | 6.17 | 6.49 | 0.23 | 3.67% | 6.15 | 6.68 | 735829 | 46853.40 | 15.99% | 0.00 |
| 2025-11-06 | 6.06 | 6.26 | 0.19 | 3.13% | 5.92 | 6.28 | 584128 | 35649.81 | 12.69% | 20.00 |
| 2025-11-05 | 6.06 | 6.07 | -0.03 | -0.49% | 6.01 | 6.12 | 360820 | 21917.75 | 7.84% | 0.00 |
| 2025-11-04 | 5.99 | 6.10 | 0.10 | 1.67% | 5.90 | 6.16 | 524654 | 31845.18 | 11.40% | 2.00 |
| 2025-11-03 | 5.89 | 6.00 | 0.11 | 1.87% | 5.89 | 6.10 | 472831 | 28318.47 | 10.27% | 0.00 |
| 2025-10-31 | 5.73 | 5.89 | 0.24 | 4.25% | 5.65 | 6.02 | 484065 | 28206.47 | 10.52% | 0.00 |
| 2025-10-30 | 5.90 | 5.65 | -0.24 | -4.07% | 5.65 | 5.90 | 367877 | 21100.31 | 7.99% | 6.00 |
| 2025-10-29 | 6.00 | 5.89 | -0.11 | -1.83% | 5.85 | 6.05 | 468633 | 27613.15 | 10.18% | 146.00 |
| 2025-10-28 | 5.53 | 6.00 | 0.49 | 8.89% | 5.40 | 6.46 | 952186 | 56739.21 | 20.69% | 0.00 |
| 2025-10-27 | 5.54 | 5.51 | 0.03 | 0.55% | 5.42 | 5.72 | 315865 | 17461.25 | 6.86% | 3.00 |
| 2025-10-24 | 5.72 | 5.48 | -0.37 | -6.32% | 5.46 | 5.76 | 543050 | 30149.40 | 11.80% | 1.00 |
| 2025-10-23 | 5.86 | 5.85 | 0.05 | 0.86% | 5.67 | 5.90 | 281357 | 16265.53 | 6.11% | 3.00 |
| 2025-10-22 | 5.90 | 5.80 | -0.17 | -2.85% | 5.79 | 5.99 | 322896 | 18927.46 | 7.02% | 0.00 |
| 2025-10-21 | 5.90 | 5.97 | 0.12 | 2.05% | 5.78 | 6.02 | 435151 | 25723.88 | 9.46% | 30.00 |
| 2025-10-20 | 6.10 | 5.85 | -0.07 | -1.18% | 5.77 | 6.18 | 534827 | 31519.14 | 11.62% | 0.00 |
| 2025-10-17 | 5.79 | 5.92 | 0.10 | 1.72% | 5.72 | 6.01 | 502233 | 29651.23 | 10.91% | 0.00 |
| 2025-10-16 | 5.82 | 5.82 | -0.02 | -0.34% | 5.72 | 5.83 | 260546 | 15064.81 | 5.66% | 0.00 |
| 2025-10-15 | 5.55 | 5.84 | 0.32 | 5.80% | 5.50 | 5.85 | 388226 | 22326.76 | 8.44% | 0.00 |
| 2025-10-14 | 5.66 | 5.52 | -0.14 | -2.47% | 5.50 | 5.70 | 131450 | 7348.66 | 2.86% | 0.00 |
| 2025-10-13 | 5.43 | 5.66 | 0.07 | 1.25% | 5.25 | 5.69 | 188531 | 10449.51 | 4.10% | 0.00 |
世纪瑞尔(300150)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。
