| 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 | 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 |
| 2025-06-27 | 8.86 | 8.88 | 0.07 | 0.79% | 8.80 | 8.90 | 44663 | 3958.66 | 1.42% | 0.00 |
| 2025-06-26 | 8.94 | 8.81 | -0.06 | -0.68% | 8.79 | 8.95 | 64143 | 5679.42 | 2.03% | 0.00 |
| 2025-06-25 | 8.96 | 9.07 | 0.14 | 1.57% | 8.90 | 9.07 | 80221 | 7219.92 | 2.54% | 0.00 |
| 2025-06-24 | 8.64 | 8.93 | 0.33 | 3.84% | 8.62 | 8.94 | 74017 | 6554.02 | 2.35% | 0.00 |
| 2025-06-23 | 8.41 | 8.60 | 0.19 | 2.26% | 8.32 | 8.61 | 38335 | 3266.29 | 1.22% | 0.00 |
| 2025-06-20 | 8.44 | 8.41 | -0.07 | -0.83% | 8.38 | 8.56 | 35259 | 2981.50 | 1.12% | 5.00 |
| 2025-06-19 | 8.66 | 8.48 | -0.18 | -2.08% | 8.44 | 8.71 | 41746 | 3571.02 | 1.32% | 0.00 |
| 2025-06-18 | 8.62 | 8.66 | 0.04 | 0.46% | 8.54 | 8.67 | 35236 | 3033.18 | 1.12% | 0.00 |
| 2025-06-17 | 8.77 | 8.62 | -0.12 | -1.37% | 8.59 | 8.80 | 44456 | 3849.49 | 1.41% | 0.00 |
| 2025-06-16 | 8.65 | 8.74 | 0.08 | 0.92% | 8.58 | 8.76 | 29308 | 2555.75 | 0.93% | 0.00 |
| 2025-06-13 | 8.90 | 8.66 | -0.22 | -2.48% | 8.65 | 8.90 | 47484 | 4140.37 | 1.51% | 0.00 |
| 2025-06-12 | 8.82 | 8.88 | 0.02 | 0.23% | 8.79 | 8.91 | 30822 | 2731.24 | 0.98% | 0.00 |
| 2025-06-11 | 8.79 | 8.86 | 0.10 | 1.14% | 8.75 | 8.90 | 44428 | 3933.67 | 1.41% | 0.00 |
| 2025-06-10 | 8.99 | 8.76 | -0.21 | -2.34% | 8.64 | 9.02 | 66375 | 5836.90 | 2.11% | 0.00 |
| 2025-06-09 | 8.89 | 8.97 | 0.11 | 1.24% | 8.86 | 8.97 | 39009 | 3487.16 | 1.24% | 0.00 |
| 2025-06-06 | 8.96 | 8.86 | -0.10 | -1.12% | 8.81 | 8.98 | 40732 | 3609.46 | 1.29% | 0.00 |
| 2025-06-05 | 8.88 | 8.96 | 0.11 | 1.24% | 8.78 | 8.97 | 49443 | 4393.12 | 1.57% | 0.00 |
| 2025-06-04 | 8.81 | 8.85 | 0.09 | 1.03% | 8.72 | 8.88 | 41197 | 3638.72 | 1.31% | 0.00 |
| 2025-06-03 | 8.72 | 8.76 | -0.05 | -0.57% | 8.66 | 8.86 | 44958 | 3946.53 | 1.43% | 0.00 |
| 2025-05-30 | 9.00 | 8.81 | -0.23 | -2.54% | 8.76 | 9.01 | 63029 | 5558.03 | 2.00% | 0.00 |
| 2025-05-29 | 8.98 | 9.04 | 0.11 | 1.23% | 8.90 | 9.09 | 60921 | 5500.72 | 1.93% | 0.00 |
| 2025-05-28 | 8.96 | 8.93 | -0.06 | -0.67% | 8.90 | 9.14 | 51785 | 4650.41 | 1.64% | 0.00 |
| 2025-05-27 | 9.06 | 8.99 | -0.06 | -0.66% | 8.90 | 9.06 | 42366 | 3805.50 | 1.34% | 0.00 |
| 2025-05-26 | 8.82 | 9.05 | 0.20 | 2.26% | 8.82 | 9.07 | 58611 | 5258.90 | 1.86% | 0.00 |
| 2025-05-23 | 9.06 | 8.85 | -0.19 | -2.10% | 8.85 | 9.19 | 67914 | 6121.06 | 2.15% | 0.00 |
| 2025-05-22 | 9.16 | 9.04 | -0.12 | -1.31% | 9.00 | 9.26 | 60281 | 5484.90 | 1.91% | 0.00 |
| 2025-05-21 | 9.39 | 9.16 | -0.29 | -3.07% | 9.15 | 9.42 | 79308 | 7310.01 | 2.52% | 0.00 |
| 2025-05-20 | 9.43 | 9.45 | 0.07 | 0.75% | 9.30 | 9.51 | 109605 | 10340.64 | 3.48% | 0.00 |
| 2025-05-19 | 9.64 | 9.38 | -0.70 | -6.94% | 9.18 | 9.65 | 172777 | 16190.68 | 5.48% | 0.00 |
| 2025-05-16 | 9.98 | 10.08 | 0.09 | 0.90% | 9.93 | 10.32 | 84260 | 8594.45 | 2.67% | 0.00 |
| 2025-05-15 | 10.14 | 9.99 | -0.13 | -1.28% | 9.87 | 10.14 | 58319 | 5819.67 | 1.85% | 0.00 |
| 2025-05-14 | 10.24 | 10.12 | -0.12 | -1.17% | 10.00 | 10.27 | 62929 | 6379.10 | 2.00% | 0.00 |
| 2025-05-13 | 10.45 | 10.24 | -0.09 | -0.87% | 10.16 | 10.50 | 74995 | 7715.67 | 2.38% | 0.00 |
| 2025-05-12 | 10.19 | 10.33 | 0.25 | 2.48% | 10.16 | 10.52 | 93225 | 9641.73 | 2.96% | 0.00 |
| 2025-05-09 | 10.26 | 10.08 | -0.21 | -2.04% | 9.88 | 10.26 | 91522 | 9190.80 | 2.90% | 0.00 |
| 2025-05-08 | 10.06 | 10.29 | 0.20 | 1.98% | 10.06 | 10.30 | 77287 | 7907.54 | 2.45% | 0.00 |
| 2025-05-07 | 10.13 | 10.09 | 0.09 | 0.90% | 9.97 | 10.35 | 116406 | 11811.65 | 3.69% | 0.00 |
| 2025-05-06 | 9.64 | 10.00 | 0.40 | 4.17% | 9.63 | 10.01 | 95372 | 9405.19 | 3.02% | 0.00 |
| 2025-04-30 | 9.46 | 9.60 | 0.15 | 1.59% | 9.44 | 9.68 | 72688 | 6951.20 | 2.31% | 0.00 |
| 2025-04-29 | 9.22 | 9.45 | 0.21 | 2.27% | 9.17 | 9.59 | 77609 | 7343.71 | 2.46% | 6.00 |
| 2025-04-28 | 9.38 | 9.24 | -0.11 | -1.18% | 9.22 | 9.50 | 47593 | 4429.44 | 1.51% | 0.00 |
| 2025-04-25 | 9.38 | 9.35 | -0.08 | -0.85% | 9.34 | 9.51 | 63633 | 5989.17 | 2.02% | 0.00 |
| 2025-04-24 | 9.60 | 9.43 | -0.24 | -2.48% | 9.35 | 9.78 | 79323 | 7527.13 | 2.52% | 0.00 |
| 2025-04-23 | 9.27 | 9.67 | 0.42 | 4.54% | 9.27 | 9.70 | 125408 | 11975.95 | 3.98% | 0.00 |
| 2025-04-22 | 9.49 | 9.25 | -0.21 | -2.22% | 9.13 | 9.54 | 96865 | 8978.77 | 3.07% | 0.00 |
| 2025-04-21 | 9.11 | 9.46 | 0.28 | 3.05% | 9.05 | 9.46 | 88392 | 8238.15 | 2.80% | 0.00 |
| 2025-04-18 | 9.06 | 9.18 | 0.07 | 0.77% | 9.00 | 9.26 | 62540 | 5697.69 | 1.98% | 0.00 |
| 2025-04-17 | 9.03 | 9.11 | -0.01 | -0.11% | 8.98 | 9.30 | 65849 | 6047.19 | 2.09% | 0.00 |
| 2025-04-16 | 9.37 | 9.12 | -0.33 | -3.49% | 9.00 | 9.44 | 85791 | 7895.14 | 2.72% | 0.00 |
| 2025-04-15 | 9.29 | 9.45 | 0.14 | 1.50% | 9.19 | 9.55 | 101088 | 9505.12 | 3.21% | 6.00 |
| 2025-04-14 | 9.50 | 9.31 | 0.11 | 1.20% | 9.25 | 9.59 | 99318 | 9351.45 | 3.15% | 0.00 |
| 2025-04-11 | 8.95 | 9.20 | 0.10 | 1.10% | 8.94 | 9.38 | 105780 | 9738.71 | 3.35% | 80.00 |
| 2025-04-10 | 9.14 | 9.10 | 0.28 | 3.17% | 9.07 | 9.43 | 141119 | 13018.55 | 4.48% | 14.00 |
| 2025-04-09 | 8.21 | 8.82 | 0.32 | 3.76% | 7.29 | 9.05 | 179488 | 14947.01 | 5.69% | 2.00 |
| 2025-04-08 | 8.42 | 8.50 | 0.15 | 1.80% | 8.13 | 8.79 | 150966 | 12773.17 | 4.79% | 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。
