| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.23 | 5.29 | 0.10 | 1.93% | 5.20 | 5.31 | 142161 | 7495.26 | 3.09% | 0.00 |
| 2026-03-24 | 5.09 | 5.19 | 0.21 | 4.22% | 4.94 | 5.22 | 153997 | 7830.36 | 3.35% | 0.00 |
| 2026-03-23 | 5.31 | 4.98 | -0.39 | -7.26% | 4.92 | 5.31 | 167134 | 8545.38 | 3.63% | 0.00 |
| 2026-03-20 | 5.67 | 5.37 | -0.30 | -5.29% | 5.35 | 5.72 | 166285 | 9136.42 | 3.61% | 0.00 |
| 2026-03-19 | 5.77 | 5.67 | -0.16 | -2.74% | 5.63 | 5.81 | 101238 | 5784.26 | 2.20% | 0.00 |
| 2026-03-18 | 5.67 | 5.83 | 0.17 | 3.00% | 5.64 | 5.84 | 117590 | 6756.82 | 2.56% | 2.00 |
| 2026-03-17 | 5.85 | 5.66 | -0.18 | -3.08% | 5.64 | 5.86 | 118525 | 6806.79 | 2.58% | 0.00 |
| 2026-03-16 | 5.79 | 5.84 | 0.02 | 0.34% | 5.76 | 5.88 | 116930 | 6799.28 | 2.54% | 0.00 |
| 2026-03-13 | 5.86 | 5.82 | -0.06 | -1.02% | 5.79 | 5.93 | 99513 | 5840.60 | 2.16% | 0.00 |
| 2026-03-12 | 5.95 | 5.88 | -0.08 | -1.34% | 5.87 | 6.00 | 116047 | 6874.75 | 2.52% | 0.00 |
| 2026-03-11 | 6.01 | 5.96 | -0.04 | -0.67% | 5.92 | 6.03 | 104697 | 6248.98 | 2.27% | 0.00 |
| 2026-03-10 | 5.94 | 6.00 | 0.08 | 1.35% | 5.92 | 6.03 | 114009 | 6815.59 | 2.48% | 0.00 |
| 2026-03-09 | 5.83 | 5.92 | 0.00 | 0.00% | 5.76 | 5.93 | 132282 | 7728.97 | 2.87% | 0.00 |
| 2026-03-06 | 5.74 | 5.92 | 0.15 | 2.60% | 5.72 | 5.94 | 178155 | 10473.00 | 3.87% | 0.00 |
| 2026-03-05 | 5.67 | 5.77 | 0.21 | 3.78% | 5.66 | 5.87 | 203532 | 11771.65 | 4.42% | 0.00 |
| 2026-03-04 | 5.51 | 5.56 | -0.01 | -0.18% | 5.48 | 5.62 | 129145 | 7162.71 | 2.81% | 0.00 |
| 2026-03-03 | 5.83 | 5.57 | -0.25 | -4.30% | 5.56 | 5.88 | 167556 | 9586.58 | 3.64% | 0.00 |
| 2026-03-02 | 5.92 | 5.82 | -0.19 | -3.16% | 5.76 | 6.13 | 192692 | 11310.66 | 4.19% | 0.00 |
| 2026-02-27 | 5.97 | 6.01 | 0.01 | 0.17% | 5.95 | 6.02 | 124716 | 7469.53 | 2.71% | 0.00 |
| 2026-02-26 | 5.95 | 6.00 | 0.08 | 1.35% | 5.91 | 6.00 | 117696 | 7008.56 | 2.56% | 0.00 |
| 2026-02-25 | 5.97 | 5.92 | -0.04 | -0.67% | 5.91 | 6.02 | 137564 | 8205.57 | 2.99% | 0.00 |
| 2026-02-24 | 5.94 | 5.96 | 0.06 | 1.02% | 5.91 | 6.00 | 114854 | 6843.23 | 2.50% | 0.00 |
| 2026-02-13 | 5.94 | 5.90 | -0.06 | -1.01% | 5.89 | 6.01 | 108756 | 6480.59 | 2.36% | 0.00 |
| 2026-02-12 | 6.03 | 5.96 | -0.07 | -1.16% | 5.88 | 6.03 | 146470 | 8733.31 | 3.18% | 0.00 |
| 2026-02-11 | 6.05 | 6.03 | -0.02 | -0.33% | 5.96 | 6.06 | 140326 | 8454.04 | 3.05% | 0.00 |
| 2026-02-10 | 5.97 | 6.05 | 0.08 | 1.34% | 5.94 | 6.08 | 178728 | 10790.96 | 3.88% | 0.00 |
| 2026-02-09 | 5.97 | 5.97 | 0.03 | 0.51% | 5.92 | 6.00 | 183765 | 10942.13 | 3.99% | 0.00 |
| 2026-02-06 | 5.82 | 5.94 | 0.08 | 1.37% | 5.78 | 5.97 | 209376 | 12353.23 | 4.55% | 0.00 |
| 2026-02-05 | 5.84 | 5.86 | -0.02 | -0.34% | 5.82 | 5.91 | 176773 | 10392.01 | 3.84% | 4.00 |
| 2026-02-04 | 5.88 | 5.88 | -0.03 | -0.51% | 5.81 | 5.90 | 204733 | 11986.42 | 4.45% | 0.00 |
| 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 |
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。
