| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 4.75 | 4.82 | 0.07 | 1.47% | 4.71 | 4.86 | 132198 | 6376.26 | 2.57% | 0.00 |
| 2025-06-13 | 4.89 | 4.75 | -0.14 | -2.86% | 4.73 | 4.89 | 127977 | 6123.42 | 2.49% | 0.00 |
| 2025-06-12 | 4.86 | 4.89 | 0.02 | 0.41% | 4.82 | 4.92 | 119441 | 5833.33 | 2.32% | 0.00 |
| 2025-06-11 | 4.86 | 4.87 | 0.02 | 0.41% | 4.84 | 4.92 | 98555 | 4812.37 | 1.91% | 2.00 |
| 2025-06-10 | 4.91 | 4.85 | -0.07 | -1.42% | 4.78 | 4.91 | 136359 | 6618.90 | 2.65% | 0.00 |
| 2025-06-09 | 4.85 | 4.92 | 0.08 | 1.65% | 4.82 | 4.92 | 143075 | 6994.99 | 2.78% | 5.00 |
| 2025-06-06 | 4.84 | 4.84 | 0.01 | 0.21% | 4.76 | 4.85 | 136976 | 6591.33 | 2.66% | 0.00 |
| 2025-06-05 | 4.78 | 4.83 | 0.06 | 1.26% | 4.74 | 4.85 | 150246 | 7215.87 | 2.92% | 0.00 |
| 2025-06-04 | 4.77 | 4.77 | 0.03 | 0.63% | 4.73 | 4.81 | 128458 | 6125.59 | 2.50% | 0.00 |
| 2025-06-03 | 4.71 | 4.74 | 0.00 | 0.00% | 4.69 | 4.81 | 154865 | 7378.38 | 3.01% | 0.00 |
| 2025-05-30 | 4.87 | 4.74 | -0.13 | -2.67% | 4.71 | 4.89 | 190028 | 9064.71 | 3.69% | 0.00 |
| 2025-05-29 | 4.71 | 4.87 | 0.13 | 2.74% | 4.71 | 4.89 | 248436 | 12037.78 | 4.83% | 0.00 |
| 2025-05-28 | 4.81 | 4.74 | -0.05 | -1.04% | 4.71 | 4.83 | 173708 | 8256.40 | 3.37% | 0.00 |
| 2025-05-27 | 4.81 | 4.79 | 0.03 | 0.63% | 4.71 | 4.86 | 297056 | 14248.44 | 5.77% | 0.00 |
| 2025-05-26 | 4.66 | 4.76 | 0.05 | 1.06% | 4.66 | 4.82 | 269059 | 12749.29 | 5.23% | 0.00 |
| 2025-05-23 | 5.02 | 4.71 | -0.31 | -6.18% | 4.68 | 5.04 | 531526 | 25576.50 | 10.33% | 0.00 |
| 2025-05-22 | 4.69 | 5.02 | 0.31 | 6.58% | 4.61 | 5.39 | 645943 | 32469.48 | 12.55% | 100.00 |
| 2025-05-21 | 4.75 | 4.71 | -0.04 | -0.84% | 4.70 | 4.78 | 117623 | 5569.99 | 2.29% | 0.00 |
| 2025-05-20 | 4.72 | 4.75 | 0.03 | 0.64% | 4.65 | 4.76 | 120650 | 5702.28 | 2.34% | 0.00 |
| 2025-05-19 | 4.67 | 4.72 | 0.06 | 1.29% | 4.61 | 4.75 | 95376 | 4476.23 | 1.85% | 0.00 |
| 2025-05-16 | 4.67 | 4.66 | -0.02 | -0.43% | 4.64 | 4.72 | 84633 | 3967.74 | 1.64% | 0.00 |
| 2025-05-15 | 4.73 | 4.68 | -0.06 | -1.27% | 4.66 | 4.74 | 129602 | 6084.70 | 2.52% | 0.00 |
| 2025-05-14 | 4.74 | 4.74 | -0.02 | -0.42% | 4.70 | 4.82 | 227984 | 10823.84 | 4.43% | 0.00 |
| 2025-05-13 | 4.90 | 4.76 | -0.22 | -4.42% | 4.74 | 4.93 | 368841 | 17704.81 | 7.17% | 0.00 |
| 2025-05-12 | 4.72 | 4.98 | 0.29 | 6.18% | 4.67 | 5.13 | 435077 | 21239.34 | 8.45% | 10.00 |
| 2025-05-09 | 4.81 | 4.69 | -0.13 | -2.70% | 4.66 | 4.81 | 98861 | 4664.04 | 1.92% | 0.00 |
| 2025-05-08 | 4.69 | 4.82 | 0.15 | 3.21% | 4.66 | 4.83 | 162705 | 7770.05 | 3.16% | 0.00 |
| 2025-05-07 | 4.75 | 4.67 | 0.00 | 0.00% | 4.60 | 4.76 | 110357 | 5159.17 | 2.14% | 0.00 |
| 2025-05-06 | 4.51 | 4.67 | 0.19 | 4.24% | 4.51 | 4.67 | 134138 | 6206.35 | 2.61% | 20.00 |
| 2025-04-30 | 4.44 | 4.48 | 0.05 | 1.13% | 4.44 | 4.51 | 87397 | 3923.30 | 1.70% | 0.00 |
| 2025-04-29 | 4.37 | 4.43 | 0.02 | 0.45% | 4.34 | 4.50 | 83747 | 3724.10 | 1.63% | 0.00 |
| 2025-04-28 | 4.40 | 4.41 | -0.06 | -1.34% | 4.30 | 4.44 | 146568 | 6418.23 | 2.85% | 0.00 |
| 2025-04-25 | 4.46 | 4.47 | 0.02 | 0.45% | 4.43 | 4.53 | 99754 | 4467.77 | 1.94% | 0.00 |
| 2025-04-24 | 4.53 | 4.45 | -0.09 | -1.98% | 4.39 | 4.53 | 130226 | 5794.46 | 2.53% | 0.00 |
| 2025-04-23 | 4.54 | 4.54 | -0.01 | -0.22% | 4.47 | 4.59 | 178459 | 8068.46 | 3.47% | 0.00 |
| 2025-04-22 | 4.45 | 4.55 | 0.09 | 2.02% | 4.44 | 4.57 | 166110 | 7467.15 | 3.23% | 0.00 |
| 2025-04-21 | 4.33 | 4.46 | 0.10 | 2.29% | 4.28 | 4.48 | 134834 | 5976.79 | 2.62% | 0.00 |
| 2025-04-18 | 4.33 | 4.36 | 0.01 | 0.23% | 4.27 | 4.39 | 114271 | 4951.65 | 2.22% | 0.00 |
| 2025-04-17 | 4.27 | 4.35 | 0.02 | 0.46% | 4.27 | 4.40 | 127011 | 5542.60 | 2.47% | 0.00 |
| 2025-04-16 | 4.44 | 4.33 | -0.15 | -3.35% | 4.23 | 4.46 | 156157 | 6772.41 | 3.03% | 0.00 |
| 2025-04-15 | 4.44 | 4.48 | 0.02 | 0.45% | 4.43 | 4.55 | 174566 | 7813.32 | 3.39% | 0.00 |
| 2025-04-14 | 4.53 | 4.46 | 0.03 | 0.68% | 4.41 | 4.55 | 236314 | 10560.85 | 4.59% | 0.00 |
| 2025-04-11 | 4.37 | 4.43 | -0.01 | -0.23% | 4.32 | 4.55 | 327011 | 14532.03 | 6.35% | 0.00 |
| 2025-04-10 | 4.11 | 4.44 | 0.37 | 9.09% | 4.11 | 4.80 | 419733 | 18712.28 | 8.15% | 0.00 |
| 2025-04-09 | 3.87 | 4.07 | 0.13 | 3.30% | 3.55 | 4.11 | 222399 | 8593.39 | 4.32% | 0.00 |
| 2025-04-08 | 3.86 | 3.94 | 0.19 | 5.07% | 3.81 | 4.16 | 229455 | 9073.01 | 4.46% | 0.00 |
| 2025-04-07 | 4.35 | 3.75 | -0.90 | -19.35% | 3.72 | 4.35 | 230583 | 9115.06 | 4.48% | 0.00 |
| 2025-04-03 | 4.63 | 4.65 | -0.01 | -0.21% | 4.59 | 4.69 | 75132 | 3487.40 | 1.46% | 0.00 |
| 2025-04-02 | 4.64 | 4.66 | 0.03 | 0.65% | 4.63 | 4.72 | 66635 | 3114.37 | 1.29% | 0.00 |
| 2025-04-01 | 4.62 | 4.63 | 0.03 | 0.65% | 4.62 | 4.72 | 92787 | 4336.23 | 1.80% | 0.00 |
| 2025-03-31 | 4.59 | 4.60 | 0.00 | 0.00% | 4.47 | 4.62 | 120581 | 5474.95 | 2.34% | 0.00 |
| 2025-03-28 | 4.68 | 4.60 | -0.08 | -1.71% | 4.58 | 4.72 | 91099 | 4224.86 | 1.77% | 0.00 |
| 2025-03-27 | 4.70 | 4.68 | -0.04 | -0.85% | 4.60 | 4.75 | 97860 | 4576.09 | 1.90% | 0.00 |
| 2025-03-26 | 4.63 | 4.72 | 0.08 | 1.72% | 4.62 | 4.77 | 116063 | 5484.48 | 2.25% | 0.00 |
| 2025-03-25 | 4.65 | 4.64 | -0.03 | -0.64% | 4.56 | 4.69 | 135857 | 6289.28 | 2.64% | 19.00 |
| 2025-03-24 | 4.99 | 4.67 | -0.34 | -6.79% | 4.54 | 5.03 | 232247 | 11018.31 | 4.51% | 0.00 |
| 2025-03-21 | 5.12 | 5.01 | -0.15 | -2.91% | 4.98 | 5.16 | 133587 | 6758.44 | 2.60% | 0.00 |
| 2025-03-20 | 5.16 | 5.16 | 0.00 | 0.00% | 5.11 | 5.24 | 93299 | 4835.98 | 1.81% | 0.00 |
| 2025-03-19 | 5.22 | 5.16 | -0.08 | -1.53% | 5.13 | 5.24 | 97621 | 5056.98 | 1.90% | 0.00 |
| 2025-03-18 | 5.29 | 5.24 | -0.03 | -0.57% | 5.20 | 5.34 | 112217 | 5902.48 | 2.18% | 0.00 |
| 2025-03-17 | 5.27 | 5.27 | 0.00 | 0.00% | 5.21 | 5.33 | 108662 | 5729.86 | 2.11% | 0.00 |
| 2025-03-14 | 5.11 | 5.27 | 0.14 | 2.73% | 5.05 | 5.29 | 180054 | 9323.82 | 3.50% | 0.00 |
| 2025-03-13 | 5.21 | 5.13 | -0.13 | -2.47% | 4.98 | 5.24 | 196058 | 9972.19 | 3.81% | 0.00 |
| 2025-03-12 | 5.28 | 5.26 | 0.01 | 0.19% | 5.22 | 5.32 | 124207 | 6552.35 | 2.41% | 0.00 |
| 2025-03-11 | 5.20 | 5.25 | -0.01 | -0.19% | 5.14 | 5.26 | 116869 | 6071.09 | 2.27% | 0.00 |
| 2025-03-10 | 5.33 | 5.26 | -0.07 | -1.31% | 5.22 | 5.39 | 133080 | 7044.57 | 2.59% | 0.00 |
| 2025-03-07 | 5.46 | 5.33 | -0.13 | -2.38% | 5.28 | 5.51 | 175798 | 9496.90 | 3.42% | 0.00 |
| 2025-03-06 | 5.24 | 5.46 | 0.24 | 4.60% | 5.24 | 5.54 | 250076 | 13541.16 | 4.86% | 0.00 |
| 2025-03-05 | 5.20 | 5.22 | -0.01 | -0.19% | 5.08 | 5.24 | 130665 | 6724.47 | 2.54% | 0.00 |
| 2025-03-04 | 5.02 | 5.23 | 0.17 | 3.36% | 5.01 | 5.24 | 146500 | 7556.30 | 2.85% | 0.00 |
| 2025-03-03 | 5.08 | 5.06 | -0.01 | -0.20% | 5.01 | 5.26 | 190731 | 9812.60 | 3.71% | 0.00 |
| 2025-02-28 | 5.34 | 5.07 | -0.30 | -5.59% | 5.05 | 5.36 | 183741 | 9499.43 | 3.57% | 0.00 |
| 2025-02-27 | 5.47 | 5.37 | -0.10 | -1.83% | 5.25 | 5.49 | 202307 | 10825.57 | 3.93% | 0.00 |
| 2025-02-26 | 5.50 | 5.47 | 0.00 | 0.00% | 5.39 | 5.52 | 175422 | 9560.94 | 3.41% | 0.00 |
| 2025-02-25 | 5.40 | 5.47 | -0.02 | -0.36% | 5.33 | 5.64 | 273656 | 15003.60 | 5.32% | 0.00 |
| 2025-02-24 | 5.47 | 5.49 | 0.06 | 1.10% | 5.42 | 5.63 | 320981 | 17710.52 | 6.24% | 0.00 |
| 2025-02-21 | 5.30 | 5.43 | 0.12 | 2.26% | 5.22 | 5.52 | 326160 | 17600.34 | 6.34% | 0.00 |
| 2025-02-20 | 5.24 | 5.31 | 0.08 | 1.53% | 5.16 | 5.32 | 191860 | 10056.74 | 3.73% | 0.00 |
| 2025-02-19 | 5.08 | 5.23 | 0.16 | 3.16% | 5.05 | 5.29 | 208955 | 10840.73 | 4.06% | 0.00 |
| 2025-02-18 | 5.28 | 5.07 | -0.25 | -4.70% | 5.04 | 5.36 | 253415 | 13111.62 | 4.92% | 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。
