| 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 | 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 |
| 2025-04-07 | 9.20 | 8.35 | -2.09 | -20.02% | 8.35 | 9.55 | 174910 | 15345.01 | 5.55% | 0.00 |
| 2025-04-03 | 10.75 | 10.44 | -0.48 | -4.40% | 10.40 | 10.99 | 127049 | 13540.41 | 4.03% | 0.00 |
| 2025-04-02 | 10.80 | 10.92 | 0.08 | 0.74% | 10.58 | 11.04 | 87377 | 9509.53 | 2.77% | 0.00 |
| 2025-04-01 | 11.18 | 10.84 | -0.34 | -3.04% | 10.83 | 11.28 | 130275 | 14343.35 | 4.13% | 19.00 |
| 2025-03-31 | 11.38 | 11.18 | -0.46 | -3.95% | 10.69 | 11.56 | 191843 | 21143.85 | 6.08% | 0.00 |
| 2025-03-28 | 11.45 | 11.64 | 0.32 | 2.83% | 11.20 | 12.29 | 198853 | 23095.85 | 6.31% | 0.00 |
| 2025-03-27 | 11.88 | 11.32 | -0.68 | -5.67% | 11.09 | 11.92 | 230722 | 26292.88 | 7.32% | 0.00 |
| 2025-03-26 | 11.92 | 12.00 | -0.10 | -0.83% | 11.79 | 12.34 | 215947 | 26090.87 | 6.85% | 0.00 |
| 2025-03-25 | 11.99 | 12.10 | 0.11 | 0.92% | 11.74 | 12.33 | 300905 | 36348.18 | 9.54% | 90.00 |
| 2025-03-24 | 12.25 | 11.99 | -0.34 | -2.76% | 11.60 | 12.46 | 222085 | 26537.09 | 7.04% | 0.00 |
| 2025-03-21 | 13.08 | 12.33 | -0.83 | -6.31% | 12.27 | 13.15 | 338338 | 42571.02 | 10.73% | 8.00 |
| 2025-03-20 | 13.04 | 13.16 | 0.06 | 0.46% | 12.62 | 13.35 | 541337 | 70267.77 | 17.17% | 9.00 |
| 2025-03-19 | 11.00 | 13.10 | 2.03 | 18.34% | 10.95 | 13.28 | 663304 | 82510.12 | 21.04% | 100.00 |
| 2025-03-18 | 10.83 | 11.07 | 0.19 | 1.75% | 10.76 | 11.11 | 132394 | 14485.32 | 4.20% | 10.00 |
| 2025-03-17 | 10.82 | 10.88 | 0.02 | 0.18% | 10.65 | 10.94 | 96342 | 10395.71 | 3.06% | 0.00 |
| 2025-03-14 | 10.58 | 10.86 | 0.25 | 2.36% | 10.51 | 10.87 | 117015 | 12527.03 | 3.71% | 0.00 |
| 2025-03-13 | 11.18 | 10.61 | -0.63 | -5.60% | 10.44 | 11.21 | 197309 | 21148.14 | 6.26% | 0.00 |
| 2025-03-12 | 11.18 | 11.24 | 0.10 | 0.90% | 11.08 | 11.36 | 191032 | 21459.01 | 6.06% | 0.00 |
| 2025-03-11 | 11.03 | 11.14 | -0.07 | -0.62% | 10.89 | 11.38 | 165292 | 18374.40 | 5.24% | 0.00 |
| 2025-03-10 | 11.13 | 11.21 | 0.15 | 1.36% | 10.77 | 11.36 | 178112 | 19898.41 | 5.65% | 0.00 |
| 2025-03-07 | 11.22 | 11.06 | -0.20 | -1.78% | 10.92 | 11.38 | 210472 | 23439.97 | 6.68% | 17.00 |
| 2025-03-06 | 10.30 | 11.26 | 1.06 | 10.39% | 10.23 | 11.80 | 350771 | 39225.19 | 11.12% | 20.00 |
| 2025-03-05 | 10.18 | 10.20 | 0.00 | 0.00% | 9.97 | 10.28 | 111610 | 11272.68 | 3.54% | 0.00 |
| 2025-03-04 | 9.94 | 10.20 | 0.18 | 1.80% | 9.89 | 10.25 | 110592 | 11209.38 | 3.51% | 0.00 |
| 2025-03-03 | 10.44 | 10.02 | -0.48 | -4.57% | 9.94 | 10.65 | 189045 | 19226.71 | 6.00% | 18.00 |
| 2025-02-28 | 11.50 | 10.50 | -0.99 | -8.62% | 10.46 | 11.63 | 251937 | 27323.27 | 7.99% | 10.00 |
| 2025-02-27 | 11.17 | 11.49 | 0.36 | 3.23% | 11.17 | 12.12 | 346952 | 40336.19 | 11.00% | 0.00 |
| 2025-02-26 | 10.90 | 11.13 | 0.23 | 2.11% | 10.88 | 11.40 | 280699 | 31475.23 | 8.90% | 0.00 |
| 2025-02-25 | 10.73 | 10.90 | -0.11 | -1.00% | 10.70 | 11.20 | 205864 | 22581.69 | 6.53% | 0.00 |
| 2025-02-24 | 10.72 | 11.01 | 0.29 | 2.71% | 10.46 | 11.23 | 298671 | 32697.09 | 9.47% | 0.00 |
| 2025-02-21 | 10.58 | 10.72 | -0.01 | -0.09% | 10.51 | 10.86 | 219721 | 23400.62 | 6.97% | 0.00 |
| 2025-02-20 | 10.25 | 10.73 | 0.45 | 4.38% | 10.09 | 10.81 | 276434 | 29089.54 | 8.77% | 0.00 |
| 2025-02-19 | 9.70 | 10.28 | 0.59 | 6.09% | 9.68 | 10.28 | 194021 | 19579.23 | 6.15% | 66.00 |
| 2025-02-18 | 10.16 | 9.69 | -0.60 | -5.83% | 9.65 | 10.16 | 146351 | 14506.63 | 4.64% | 6.00 |
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。
