| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.01 | 9.12 | 0.13 | 1.45% | 8.93 | 9.24 | 51098 | 4659.99 | 1.62% | 0.00 |
| 2026-02-05 | 8.99 | 8.99 | -0.08 | -0.88% | 8.99 | 9.10 | 35934 | 3250.14 | 1.14% | 0.00 |
| 2026-02-04 | 8.95 | 9.07 | 0.12 | 1.34% | 8.93 | 9.08 | 46451 | 4190.30 | 1.47% | 0.00 |
| 2026-02-03 | 8.99 | 8.95 | 0.03 | 0.34% | 8.91 | 9.10 | 53272 | 4777.09 | 1.69% | 0.00 |
| 2026-02-02 | 9.06 | 8.92 | -0.16 | -1.76% | 8.88 | 9.14 | 60752 | 5483.66 | 1.93% | 0.00 |
| 2026-01-30 | 8.91 | 9.08 | 0.13 | 1.45% | 8.83 | 9.13 | 68236 | 6147.35 | 2.17% | 0.00 |
| 2026-01-29 | 9.15 | 8.95 | -0.16 | -1.76% | 8.89 | 9.22 | 72627 | 6583.38 | 2.30% | 0.00 |
| 2026-01-28 | 9.46 | 9.11 | -0.36 | -3.80% | 9.09 | 9.51 | 75884 | 6999.36 | 2.41% | 0.00 |
| 2026-01-27 | 9.64 | 9.47 | -0.19 | -1.97% | 9.23 | 9.69 | 70683 | 6663.33 | 2.24% | 0.00 |
| 2026-01-26 | 9.69 | 9.66 | -0.09 | -0.92% | 9.54 | 9.85 | 76233 | 7374.57 | 2.42% | 0.00 |
| 2026-01-23 | 9.65 | 9.75 | 0.07 | 0.72% | 9.61 | 9.75 | 48346 | 4679.78 | 1.53% | 0.00 |
| 2026-01-22 | 9.72 | 9.68 | -0.03 | -0.31% | 9.64 | 9.77 | 45896 | 4447.37 | 1.46% | 0.00 |
| 2026-01-21 | 9.56 | 9.71 | 0.14 | 1.46% | 9.51 | 9.76 | 61131 | 5925.49 | 1.94% | 0.00 |
| 2026-01-20 | 9.60 | 9.57 | -0.08 | -0.83% | 9.52 | 9.76 | 49100 | 4732.94 | 1.56% | 0.00 |
| 2026-01-19 | 9.50 | 9.65 | 0.08 | 0.84% | 9.50 | 9.70 | 53256 | 5130.96 | 1.69% | 0.00 |
| 2026-01-16 | 9.52 | 9.57 | 0.16 | 1.70% | 9.40 | 9.63 | 53432 | 5089.40 | 1.70% | 0.00 |
| 2026-01-15 | 9.37 | 9.41 | -0.03 | -0.32% | 9.30 | 9.46 | 43488 | 4076.75 | 1.38% | 0.00 |
| 2026-01-14 | 9.49 | 9.44 | -0.04 | -0.42% | 9.22 | 9.58 | 67360 | 6364.68 | 2.14% | 0.00 |
| 2026-01-13 | 9.70 | 9.48 | -0.23 | -2.37% | 9.40 | 9.70 | 56327 | 5377.94 | 1.79% | 0.00 |
| 2026-01-12 | 9.60 | 9.71 | 0.16 | 1.68% | 9.53 | 9.74 | 77689 | 7497.20 | 2.47% | 0.00 |
| 2026-01-09 | 9.56 | 9.55 | 0.03 | 0.32% | 9.41 | 9.64 | 61957 | 5895.19 | 1.97% | 0.00 |
| 2026-01-08 | 9.51 | 9.52 | 0.02 | 0.21% | 9.45 | 9.58 | 39348 | 3747.85 | 1.25% | 0.00 |
| 2026-01-07 | 9.63 | 9.50 | -0.09 | -0.94% | 9.45 | 9.63 | 45991 | 4378.02 | 1.46% | 0.00 |
| 2026-01-06 | 9.65 | 9.59 | -0.02 | -0.21% | 9.56 | 9.77 | 61178 | 5897.81 | 1.94% | 0.00 |
| 2026-01-05 | 9.87 | 9.61 | -0.24 | -2.44% | 9.59 | 9.91 | 79455 | 7686.34 | 2.52% | 0.00 |
| 2025-12-31 | 9.96 | 9.85 | 0.09 | 0.92% | 9.75 | 10.30 | 105737 | 10445.93 | 3.36% | 0.00 |
| 2025-12-30 | 9.61 | 9.76 | 0.09 | 0.93% | 9.61 | 9.83 | 64112 | 6246.70 | 2.03% | 0.00 |
| 2025-12-29 | 9.61 | 9.67 | 0.06 | 0.62% | 9.41 | 9.84 | 83272 | 8026.44 | 2.64% | 0.00 |
| 2025-12-26 | 9.73 | 9.61 | -0.13 | -1.33% | 9.57 | 9.75 | 67883 | 6559.98 | 2.15% | 0.00 |
| 2025-12-25 | 9.50 | 9.74 | 0.21 | 2.20% | 9.48 | 9.80 | 74647 | 7223.84 | 2.37% | 0.00 |
| 2025-12-24 | 9.48 | 9.53 | 0.05 | 0.53% | 9.40 | 9.59 | 55159 | 5235.65 | 1.75% | 0.00 |
| 2025-12-23 | 9.45 | 9.48 | 0.03 | 0.32% | 9.31 | 9.54 | 65562 | 6180.54 | 2.08% | 0.00 |
| 2025-12-22 | 9.27 | 9.45 | 0.20 | 2.16% | 9.21 | 9.77 | 87048 | 8286.54 | 2.76% | 0.00 |
| 2025-12-19 | 8.85 | 9.25 | 0.32 | 3.58% | 8.85 | 9.37 | 67838 | 6224.81 | 2.15% | 0.00 |
| 2025-12-18 | 8.67 | 8.93 | 0.25 | 2.88% | 8.63 | 9.05 | 52335 | 4668.51 | 1.66% | 0.00 |
| 2025-12-17 | 8.65 | 8.68 | 0.02 | 0.23% | 8.46 | 8.73 | 48108 | 4132.55 | 1.53% | 0.00 |
| 2025-12-16 | 8.79 | 8.66 | -0.13 | -1.48% | 8.60 | 8.83 | 37356 | 3237.93 | 1.19% | 0.00 |
| 2025-12-15 | 8.87 | 8.79 | -0.15 | -1.68% | 8.73 | 9.05 | 56131 | 4960.07 | 1.78% | 0.00 |
| 2025-12-12 | 8.84 | 8.94 | 0.13 | 1.48% | 8.76 | 9.25 | 67890 | 6109.40 | 2.15% | 0.00 |
| 2025-12-11 | 8.98 | 8.81 | -0.17 | -1.89% | 8.81 | 9.02 | 37294 | 3318.92 | 1.18% | 0.00 |
| 2025-12-10 | 9.16 | 8.98 | -0.14 | -1.54% | 8.94 | 9.16 | 35652 | 3220.61 | 1.13% | 0.00 |
| 2025-12-09 | 9.22 | 9.12 | -0.09 | -0.98% | 9.11 | 9.23 | 27490 | 2517.92 | 0.87% | 0.00 |
| 2025-12-08 | 9.19 | 9.21 | 0.04 | 0.44% | 9.12 | 9.27 | 39722 | 3652.77 | 1.26% | 0.00 |
| 2025-12-05 | 9.12 | 9.17 | 0.04 | 0.44% | 9.05 | 9.22 | 30870 | 2825.89 | 0.98% | 0.00 |
| 2025-12-04 | 9.24 | 9.13 | -0.09 | -0.98% | 9.04 | 9.30 | 40087 | 3673.24 | 1.27% | 0.00 |
| 2025-12-03 | 9.22 | 9.22 | 0.00 | 0.00% | 9.12 | 9.29 | 33673 | 3094.91 | 1.07% | 0.00 |
| 2025-12-02 | 9.35 | 9.22 | -0.16 | -1.71% | 9.19 | 9.35 | 29904 | 2763.69 | 0.95% | 0.00 |
| 2025-12-01 | 9.35 | 9.38 | 0.03 | 0.32% | 9.31 | 9.47 | 34551 | 3241.27 | 1.10% | 0.00 |
| 2025-11-28 | 9.18 | 9.35 | 0.14 | 1.52% | 9.12 | 9.35 | 35104 | 3248.64 | 1.11% | 0.00 |
| 2025-11-27 | 9.07 | 9.21 | 0.19 | 2.11% | 9.01 | 9.33 | 44685 | 4100.72 | 1.42% | 0.00 |
| 2025-11-26 | 9.10 | 9.02 | -0.08 | -0.88% | 9.00 | 9.19 | 38808 | 3527.73 | 1.23% | 0.00 |
| 2025-11-25 | 9.15 | 9.10 | 0.01 | 0.11% | 9.05 | 9.25 | 39681 | 3631.19 | 1.26% | 0.00 |
| 2025-11-24 | 9.11 | 9.09 | 0.05 | 0.55% | 8.93 | 9.20 | 50554 | 4572.73 | 1.60% | 0.00 |
| 2025-11-21 | 9.34 | 9.04 | -0.40 | -4.24% | 8.97 | 9.46 | 62827 | 5753.74 | 1.99% | 0.00 |
| 2025-11-20 | 9.64 | 9.44 | -0.17 | -1.77% | 9.38 | 9.65 | 54268 | 5137.49 | 1.72% | 0.00 |
| 2025-11-19 | 9.75 | 9.61 | -0.14 | -1.44% | 9.54 | 9.83 | 94942 | 9190.22 | 3.01% | 0.00 |
| 2025-11-18 | 9.87 | 9.75 | -0.22 | -2.21% | 9.74 | 10.05 | 72527 | 7154.88 | 2.30% | 0.00 |
| 2025-11-17 | 9.94 | 9.97 | 0.02 | 0.20% | 9.84 | 9.98 | 45920 | 4547.06 | 1.46% | 0.00 |
| 2025-11-14 | 10.05 | 9.95 | -0.20 | -1.97% | 9.94 | 10.17 | 68182 | 6858.58 | 2.16% | 5.00 |
| 2025-11-13 | 9.77 | 10.15 | 0.34 | 3.47% | 9.75 | 10.16 | 89170 | 8954.56 | 2.83% | 0.00 |
| 2025-11-12 | 9.83 | 9.81 | -0.07 | -0.71% | 9.73 | 10.07 | 63047 | 6203.00 | 2.00% | 0.00 |
| 2025-11-11 | 9.83 | 9.88 | 0.06 | 0.61% | 9.69 | 9.96 | 57910 | 5678.84 | 1.84% | 0.00 |
| 2025-11-10 | 9.77 | 9.82 | 0.03 | 0.31% | 9.75 | 10.16 | 89902 | 8920.92 | 2.85% | 0.00 |
| 2025-11-07 | 9.67 | 9.79 | 0.10 | 1.03% | 9.67 | 9.88 | 84995 | 8331.32 | 2.70% | 0.00 |
| 2025-11-06 | 9.67 | 9.69 | 0.01 | 0.10% | 9.50 | 9.83 | 61245 | 5931.73 | 1.94% | 0.00 |
| 2025-11-05 | 9.43 | 9.68 | 0.25 | 2.65% | 9.35 | 9.85 | 129937 | 12592.62 | 4.12% | 0.00 |
| 2025-11-04 | 9.37 | 9.43 | 0.04 | 0.43% | 9.32 | 9.52 | 63814 | 6010.04 | 2.03% | 0.00 |
| 2025-11-03 | 9.25 | 9.39 | 0.17 | 1.84% | 9.20 | 9.43 | 69592 | 6490.95 | 2.21% | 0.00 |
| 2025-10-31 | 9.08 | 9.22 | 0.10 | 1.10% | 9.02 | 9.38 | 102932 | 9513.30 | 3.27% | 0.00 |
| 2025-10-30 | 9.56 | 9.12 | -0.49 | -5.10% | 9.08 | 9.63 | 116744 | 10836.66 | 3.71% | 0.00 |
| 2025-10-29 | 9.35 | 9.61 | 0.29 | 3.11% | 9.30 | 9.65 | 139544 | 13247.79 | 4.43% | 0.00 |
| 2025-10-28 | 8.98 | 9.32 | 0.20 | 2.19% | 8.98 | 9.36 | 91251 | 8403.06 | 2.90% | 0.00 |
| 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 |
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。
