| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.12 | 9.12 | 0.04 | 0.44% | 9.02 | 9.13 | 64070 | 5821.19 | 2.03% | 0.00 |
| 2025-10-24 | 9.16 | 9.08 | -0.03 | -0.33% | 8.98 | 9.16 | 71769 | 6494.03 | 2.28% | 0.00 |
| 2025-10-23 | 8.97 | 9.11 | 0.15 | 1.67% | 8.87 | 9.14 | 86501 | 7779.26 | 2.75% | 0.00 |
| 2025-10-22 | 8.93 | 8.96 | 0.03 | 0.34% | 8.83 | 9.00 | 85617 | 7633.28 | 2.72% | 20.00 |
| 2025-10-21 | 8.40 | 8.93 | 0.53 | 6.31% | 8.40 | 9.16 | 148108 | 13071.53 | 4.70% | 0.00 |
| 2025-10-20 | 8.13 | 8.40 | 0.38 | 4.74% | 8.09 | 8.41 | 76540 | 6328.09 | 2.43% | 0.00 |
| 2025-10-17 | 8.25 | 8.02 | -0.22 | -2.67% | 8.02 | 8.25 | 41846 | 3401.38 | 1.33% | 0.00 |
| 2025-10-16 | 8.32 | 8.24 | -0.12 | -1.44% | 8.22 | 8.40 | 38303 | 3162.41 | 1.22% | 0.00 |
| 2025-10-15 | 8.28 | 8.36 | 0.08 | 0.97% | 8.24 | 8.40 | 36546 | 3045.83 | 1.16% | 0.00 |
| 2025-10-14 | 8.43 | 8.28 | -0.12 | -1.43% | 8.25 | 8.50 | 48839 | 4076.87 | 1.55% | 0.00 |
| 2025-10-13 | 8.27 | 8.40 | -0.04 | -0.47% | 7.88 | 8.41 | 65359 | 5394.61 | 2.07% | 0.00 |
| 2025-10-10 | 8.40 | 8.44 | 0.00 | 0.00% | 8.40 | 8.55 | 43331 | 3666.71 | 1.38% | 0.00 |
| 2025-10-09 | 8.51 | 8.44 | -0.01 | -0.12% | 8.42 | 8.54 | 50806 | 4295.60 | 1.61% | 0.00 |
| 2025-09-30 | 8.69 | 8.45 | -0.22 | -2.54% | 8.45 | 8.71 | 65640 | 5594.91 | 2.08% | 0.00 |
| 2025-09-29 | 8.58 | 8.67 | 0.11 | 1.29% | 8.42 | 8.67 | 43574 | 3746.55 | 1.38% | 0.00 |
| 2025-09-26 | 8.68 | 8.56 | -0.12 | -1.38% | 8.54 | 8.76 | 47182 | 4072.19 | 1.50% | 0.00 |
| 2025-09-25 | 8.95 | 8.68 | -0.30 | -3.34% | 8.65 | 8.97 | 63696 | 5588.08 | 2.02% | 0.00 |
| 2025-09-24 | 8.76 | 8.98 | 0.19 | 2.16% | 8.66 | 8.98 | 56323 | 4990.04 | 1.79% | 0.00 |
| 2025-09-23 | 8.94 | 8.79 | -0.17 | -1.90% | 8.55 | 9.06 | 57382 | 5005.46 | 1.82% | 0.00 |
| 2025-09-22 | 8.82 | 8.96 | 0.13 | 1.47% | 8.77 | 8.97 | 54543 | 4854.59 | 1.73% | 0.00 |
| 2025-09-19 | 9.03 | 8.83 | -0.24 | -2.65% | 8.76 | 9.13 | 89117 | 7910.22 | 2.83% | 0.00 |
| 2025-09-18 | 8.99 | 9.07 | 0.07 | 0.78% | 8.91 | 9.48 | 139267 | 12801.72 | 4.42% | 0.00 |
| 2025-09-17 | 8.91 | 9.00 | 0.08 | 0.90% | 8.85 | 9.13 | 58153 | 5230.46 | 1.85% | 0.00 |
| 2025-09-16 | 8.66 | 8.92 | 0.26 | 3.00% | 8.63 | 8.93 | 69685 | 6152.04 | 2.21% | 0.00 |
| 2025-09-15 | 8.70 | 8.66 | -0.03 | -0.35% | 8.63 | 8.77 | 37927 | 3294.86 | 1.20% | 0.00 |
| 2025-09-12 | 8.82 | 8.69 | -0.11 | -1.25% | 8.67 | 8.83 | 47986 | 4188.43 | 1.52% | 0.00 |
| 2025-09-11 | 8.64 | 8.80 | 0.15 | 1.73% | 8.53 | 8.81 | 48056 | 4184.59 | 1.53% | 0.00 |
| 2025-09-10 | 8.68 | 8.65 | -0.03 | -0.35% | 8.61 | 8.77 | 40062 | 3477.91 | 1.27% | 0.00 |
| 2025-09-09 | 8.92 | 8.68 | -0.24 | -2.69% | 8.64 | 8.92 | 70107 | 6142.98 | 2.23% | 0.00 |
| 2025-09-08 | 8.69 | 8.92 | 0.32 | 3.72% | 8.61 | 8.94 | 80452 | 7098.08 | 2.55% | 0.00 |
| 2025-09-05 | 8.50 | 8.60 | 0.17 | 2.02% | 8.41 | 8.62 | 54933 | 4696.98 | 1.74% | 0.00 |
| 2025-09-04 | 8.47 | 8.43 | 0.01 | 0.12% | 8.29 | 8.59 | 69572 | 5897.55 | 2.21% | 0.00 |
| 2025-09-03 | 8.66 | 8.42 | -0.27 | -3.11% | 8.39 | 8.81 | 54635 | 4671.55 | 1.73% | 0.00 |
| 2025-09-02 | 8.86 | 8.69 | -0.12 | -1.36% | 8.47 | 8.86 | 93432 | 8067.59 | 2.97% | 0.00 |
| 2025-09-01 | 8.77 | 8.81 | 0.08 | 0.92% | 8.65 | 8.91 | 88243 | 7758.72 | 2.80% | 0.00 |
| 2025-08-29 | 8.97 | 8.73 | -0.30 | -3.32% | 8.71 | 9.01 | 129526 | 11415.90 | 4.11% | 1.00 |
| 2025-08-28 | 9.49 | 9.03 | -0.50 | -5.25% | 8.65 | 9.49 | 203174 | 18303.36 | 6.44% | 0.00 |
| 2025-08-27 | 9.82 | 9.53 | -0.30 | -3.05% | 9.50 | 9.92 | 82116 | 8021.31 | 2.60% | 0.00 |
| 2025-08-26 | 9.75 | 9.83 | 0.08 | 0.82% | 9.65 | 9.88 | 69905 | 6846.58 | 2.22% | 0.00 |
| 2025-08-25 | 9.83 | 9.75 | -0.05 | -0.51% | 9.68 | 9.87 | 73992 | 7235.51 | 2.35% | 0.00 |
| 2025-08-22 | 9.75 | 9.80 | 0.04 | 0.41% | 9.69 | 9.83 | 60998 | 5952.66 | 1.93% | 20.00 |
| 2025-08-21 | 9.85 | 9.76 | -0.13 | -1.31% | 9.70 | 9.95 | 70946 | 6934.71 | 2.25% | 0.00 |
| 2025-08-20 | 9.83 | 9.89 | 0.04 | 0.41% | 9.71 | 9.89 | 58646 | 5748.35 | 1.86% | 0.00 |
| 2025-08-19 | 9.70 | 9.85 | 0.17 | 1.76% | 9.58 | 9.89 | 82091 | 8007.75 | 2.60% | 0.00 |
| 2025-08-18 | 9.62 | 9.68 | 0.08 | 0.83% | 9.61 | 9.81 | 74507 | 7224.21 | 2.36% | 0.00 |
| 2025-08-15 | 9.49 | 9.60 | 0.17 | 1.80% | 9.43 | 9.65 | 58430 | 5604.50 | 1.85% | 0.00 |
| 2025-08-14 | 9.69 | 9.43 | -0.23 | -2.38% | 9.41 | 9.74 | 56622 | 5400.61 | 1.80% | 0.00 |
| 2025-08-13 | 9.69 | 9.66 | 0.01 | 0.10% | 9.59 | 9.74 | 51451 | 4972.21 | 1.63% | 0.00 |
| 2025-08-12 | 9.76 | 9.65 | -0.07 | -0.72% | 9.56 | 9.76 | 47212 | 4553.36 | 1.50% | 0.00 |
| 2025-08-11 | 9.66 | 9.72 | 0.11 | 1.14% | 9.59 | 9.74 | 49944 | 4835.24 | 1.58% | 0.00 |
| 2025-08-08 | 9.55 | 9.61 | 0.04 | 0.42% | 9.49 | 9.62 | 45562 | 4359.69 | 1.45% | 0.00 |
| 2025-08-07 | 9.74 | 9.57 | -0.07 | -0.73% | 9.55 | 9.74 | 60978 | 5856.99 | 1.93% | 0.00 |
| 2025-08-06 | 9.50 | 9.64 | 0.16 | 1.69% | 9.42 | 9.65 | 61947 | 5941.52 | 1.96% | 0.00 |
| 2025-08-05 | 9.39 | 9.48 | 0.13 | 1.39% | 9.32 | 9.49 | 47921 | 4513.00 | 1.52% | 0.00 |
| 2025-08-04 | 9.11 | 9.35 | 0.20 | 2.19% | 9.09 | 9.35 | 41230 | 3812.25 | 1.31% | 0.00 |
| 2025-08-01 | 9.06 | 9.15 | 0.08 | 0.88% | 9.04 | 9.17 | 33427 | 3048.48 | 1.06% | 0.00 |
| 2025-07-31 | 9.15 | 9.07 | -0.12 | -1.31% | 9.02 | 9.29 | 49029 | 4479.81 | 1.55% | 0.00 |
| 2025-07-30 | 9.26 | 9.19 | -0.07 | -0.76% | 9.08 | 9.27 | 49443 | 4536.96 | 1.57% | 0.00 |
| 2025-07-29 | 9.40 | 9.26 | -0.14 | -1.49% | 9.20 | 9.40 | 49958 | 4631.32 | 1.58% | 0.00 |
| 2025-07-28 | 9.47 | 9.40 | 0.01 | 0.11% | 9.35 | 9.47 | 38152 | 3586.88 | 1.21% | 0.00 |
| 2025-07-25 | 9.39 | 9.39 | -0.03 | -0.32% | 9.29 | 9.45 | 58265 | 5455.96 | 1.85% | 0.00 |
| 2025-07-24 | 9.31 | 9.42 | 0.13 | 1.40% | 9.31 | 9.47 | 69719 | 6542.45 | 2.21% | 0.00 |
| 2025-07-23 | 9.40 | 9.29 | -0.07 | -0.75% | 9.28 | 9.50 | 97193 | 9133.16 | 3.08% | 0.00 |
| 2025-07-22 | 9.43 | 9.36 | -0.01 | -0.11% | 9.30 | 9.48 | 69552 | 6508.53 | 2.21% | 0.00 |
| 2025-07-21 | 9.15 | 9.37 | 0.27 | 2.97% | 9.12 | 9.40 | 75988 | 7036.65 | 2.41% | 0.00 |
| 2025-07-18 | 9.12 | 9.10 | -0.03 | -0.33% | 9.06 | 9.18 | 42517 | 3870.36 | 1.35% | 0.00 |
| 2025-07-17 | 9.16 | 9.13 | 0.03 | 0.33% | 9.06 | 9.16 | 45260 | 4125.39 | 1.44% | 0.00 |
| 2025-07-16 | 9.04 | 9.10 | 0.12 | 1.34% | 8.97 | 9.16 | 65365 | 5944.44 | 2.07% | 0.00 |
| 2025-07-15 | 9.04 | 8.98 | -0.06 | -0.66% | 8.85 | 9.10 | 44403 | 3981.64 | 1.41% | 0.00 |
| 2025-07-14 | 8.96 | 9.04 | 0.10 | 1.12% | 8.92 | 9.08 | 58221 | 5251.05 | 1.85% | 0.00 |
| 2025-07-11 | 8.88 | 8.94 | 0.06 | 0.68% | 8.80 | 8.97 | 43290 | 3847.89 | 1.37% | 0.00 |
| 2025-07-10 | 8.88 | 8.88 | -0.01 | -0.11% | 8.80 | 8.95 | 33865 | 3001.16 | 1.07% | 0.00 |
| 2025-07-09 | 8.96 | 8.89 | -0.04 | -0.45% | 8.86 | 9.00 | 39457 | 3525.29 | 1.25% | 0.00 |
| 2025-07-08 | 8.85 | 8.93 | 0.08 | 0.90% | 8.81 | 8.94 | 40659 | 3618.70 | 1.29% | 0.00 |
| 2025-07-07 | 8.77 | 8.85 | 0.07 | 0.80% | 8.73 | 8.85 | 36788 | 3233.55 | 1.17% | 0.00 |
| 2025-07-04 | 8.94 | 8.78 | -0.14 | -1.57% | 8.76 | 8.94 | 44552 | 3929.09 | 1.41% | 0.00 |
| 2025-07-03 | 8.90 | 8.92 | 0.03 | 0.34% | 8.81 | 8.94 | 41380 | 3676.05 | 1.31% | 0.00 |
| 2025-07-02 | 8.99 | 8.89 | -0.04 | -0.45% | 8.83 | 8.99 | 46074 | 4089.85 | 1.46% | 0.00 |
| 2025-07-01 | 9.01 | 8.93 | -0.07 | -0.78% | 8.84 | 9.05 | 53858 | 4809.93 | 1.71% | 0.00 |
| 2025-06-30 | 8.87 | 9.00 | 0.12 | 1.35% | 8.87 | 9.05 | 61412 | 5506.78 | 1.95% | 0.00 |
瑞凌股份(300154)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。
