| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.11 | 5.17 | 0.08 | 1.57% | 5.09 | 5.20 | 157274 | 8082.87 | 3.06% | 0.00 |
| 2025-07-31 | 5.17 | 5.09 | -0.08 | -1.55% | 5.08 | 5.22 | 156827 | 8079.47 | 3.05% | 0.00 |
| 2025-07-30 | 5.23 | 5.17 | -0.06 | -1.15% | 5.11 | 5.23 | 132830 | 6866.36 | 2.58% | 0.00 |
| 2025-07-29 | 5.28 | 5.23 | -0.06 | -1.13% | 5.17 | 5.28 | 143569 | 7476.70 | 2.79% | 0.00 |
| 2025-07-28 | 5.28 | 5.29 | 0.01 | 0.19% | 5.23 | 5.29 | 152105 | 8011.79 | 2.96% | 0.00 |
| 2025-07-25 | 5.25 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 213601 | 11222.18 | 4.15% | 0.00 |
| 2025-07-24 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.27 | 213712 | 11215.76 | 4.15% | 0.00 |
| 2025-07-23 | 5.34 | 5.23 | -0.13 | -2.43% | 5.20 | 5.35 | 299674 | 15745.07 | 5.82% | 0.00 |
| 2025-07-22 | 5.40 | 5.36 | -0.07 | -1.29% | 5.30 | 5.48 | 322684 | 17310.65 | 6.27% | 0.00 |
| 2025-07-21 | 5.46 | 5.43 | -0.05 | -0.91% | 5.35 | 5.49 | 414514 | 22440.13 | 8.05% | 0.00 |
| 2025-07-18 | 5.59 | 5.48 | -0.25 | -4.36% | 5.44 | 5.60 | 574769 | 31518.11 | 11.17% | 24.00 |
| 2025-07-17 | 5.33 | 5.73 | 0.21 | 3.80% | 5.33 | 5.78 | 877882 | 48665.98 | 17.06% | 0.00 |
| 2025-07-16 | 5.20 | 5.52 | 0.35 | 6.77% | 5.17 | 6.16 | 787811 | 44882.87 | 15.31% | 0.00 |
| 2025-07-15 | 5.23 | 5.17 | -0.04 | -0.77% | 5.09 | 5.23 | 111475 | 5735.52 | 2.17% | 0.00 |
| 2025-07-14 | 5.19 | 5.21 | 0.02 | 0.39% | 5.14 | 5.22 | 92737 | 4809.56 | 1.80% | 0.00 |
| 2025-07-11 | 5.15 | 5.19 | 0.03 | 0.58% | 5.14 | 5.21 | 107993 | 5588.97 | 2.10% | 0.00 |
| 2025-07-10 | 5.18 | 5.16 | -0.03 | -0.58% | 5.14 | 5.24 | 112702 | 5838.28 | 2.19% | 0.00 |
| 2025-07-09 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.25 | 133913 | 6935.03 | 2.60% | 1.00 |
| 2025-07-08 | 5.10 | 5.16 | 0.06 | 1.18% | 5.07 | 5.16 | 134123 | 6867.14 | 2.61% | 0.00 |
| 2025-07-07 | 5.07 | 5.10 | 0.06 | 1.19% | 5.02 | 5.12 | 106598 | 5411.39 | 2.07% | 0.00 |
| 2025-07-04 | 5.06 | 5.04 | -0.03 | -0.59% | 4.99 | 5.13 | 117611 | 5940.76 | 2.28% | 0.00 |
| 2025-07-03 | 4.98 | 5.07 | 0.10 | 2.01% | 4.98 | 5.09 | 146425 | 7408.59 | 2.84% | 0.00 |
| 2025-07-02 | 5.00 | 4.97 | -0.06 | -1.19% | 4.93 | 5.03 | 101489 | 5043.40 | 1.97% | 0.00 |
| 2025-07-01 | 5.01 | 5.03 | 0.01 | 0.20% | 4.96 | 5.09 | 148377 | 7450.94 | 2.88% | 0.00 |
| 2025-06-30 | 4.96 | 5.02 | 0.09 | 1.83% | 4.93 | 5.09 | 161534 | 8090.06 | 3.14% | 100.00 |
| 2025-06-27 | 4.93 | 4.93 | 0.01 | 0.20% | 4.91 | 4.99 | 101753 | 5030.43 | 1.98% | 0.00 |
| 2025-06-26 | 4.91 | 4.92 | 0.02 | 0.41% | 4.87 | 4.98 | 141530 | 6973.52 | 2.75% | 0.00 |
| 2025-06-25 | 4.88 | 4.90 | 0.05 | 1.03% | 4.82 | 4.91 | 117163 | 5708.90 | 2.28% | 0.00 |
| 2025-06-24 | 4.75 | 4.85 | 0.11 | 2.32% | 4.72 | 4.90 | 139646 | 6773.11 | 2.71% | 0.00 |
| 2025-06-23 | 4.57 | 4.74 | 0.13 | 2.82% | 4.52 | 4.74 | 112906 | 5278.11 | 2.19% | 0.00 |
| 2025-06-20 | 4.63 | 4.61 | -0.04 | -0.86% | 4.57 | 4.70 | 112843 | 5222.24 | 2.19% | 0.00 |
| 2025-06-19 | 4.79 | 4.65 | -0.14 | -2.92% | 4.63 | 4.80 | 135302 | 6364.13 | 2.63% | 0.00 |
| 2025-06-18 | 4.80 | 4.79 | 0.00 | 0.00% | 4.76 | 4.82 | 96211 | 4605.09 | 1.87% | 0.00 |
| 2025-06-17 | 4.84 | 4.79 | -0.03 | -0.62% | 4.76 | 4.86 | 91442 | 4390.17 | 1.78% | 0.00 |
| 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 |
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。
