| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 10.22 | 10.29 | -0.08 | -0.77% | 9.86 | 10.33 | 190672 | 19185.78 | 6.05% | 0.00 |
| 2025-02-14 | 10.23 | 10.37 | 0.13 | 1.27% | 10.15 | 10.80 | 219240 | 22941.05 | 6.95% | 0.00 |
| 2025-02-13 | 10.68 | 10.24 | -0.54 | -5.01% | 10.21 | 10.75 | 221173 | 22992.00 | 7.01% | 0.00 |
| 2025-02-12 | 10.04 | 10.78 | 0.73 | 7.26% | 9.92 | 11.09 | 319283 | 33744.77 | 10.13% | 3.00 |
| 2025-02-11 | 10.11 | 10.05 | -0.08 | -0.79% | 9.90 | 10.11 | 107485 | 10761.36 | 3.41% | 0.00 |
| 2025-02-10 | 10.21 | 10.13 | -0.08 | -0.78% | 9.94 | 10.23 | 137801 | 13889.65 | 4.37% | 0.00 |
| 2025-02-07 | 10.18 | 10.21 | -0.01 | -0.10% | 10.01 | 10.48 | 197246 | 20205.02 | 6.26% | 0.00 |
| 2025-02-06 | 9.60 | 10.22 | 0.61 | 6.35% | 9.51 | 10.31 | 197202 | 19913.82 | 6.25% | 7.00 |
| 2025-02-05 | 9.60 | 9.61 | 0.18 | 1.91% | 9.44 | 9.68 | 108117 | 10367.35 | 3.43% | 0.00 |
| 2025-01-27 | 10.13 | 9.43 | -0.68 | -6.73% | 9.37 | 10.18 | 151592 | 14611.43 | 4.81% | 0.00 |
| 2025-01-24 | 9.71 | 10.11 | 0.23 | 2.33% | 9.63 | 10.18 | 135564 | 13539.16 | 4.30% | 0.00 |
| 2025-01-23 | 10.06 | 9.88 | -0.03 | -0.30% | 9.88 | 10.48 | 194893 | 19823.14 | 6.18% | 0.00 |
| 2025-01-22 | 10.51 | 9.91 | -0.83 | -7.73% | 9.83 | 10.51 | 242062 | 24306.60 | 7.68% | 30.00 |
| 2025-01-21 | 11.12 | 10.74 | -0.31 | -2.81% | 10.32 | 11.15 | 242672 | 25843.62 | 7.70% | 40.00 |
| 2025-01-20 | 10.89 | 11.05 | 0.25 | 2.31% | 10.81 | 11.26 | 164656 | 18095.34 | 5.22% | 1.00 |
| 2025-01-17 | 11.17 | 10.80 | -0.55 | -4.85% | 10.74 | 11.49 | 209030 | 22975.44 | 6.63% | 2.00 |
| 2025-01-16 | 11.35 | 11.35 | 0.06 | 0.53% | 10.94 | 11.88 | 285250 | 32685.92 | 9.05% | 10.00 |
| 2025-01-15 | 11.48 | 11.29 | -0.40 | -3.42% | 11.24 | 11.66 | 246397 | 28081.57 | 7.81% | 31.00 |
| 2025-01-14 | 10.86 | 11.69 | 0.89 | 8.24% | 10.63 | 11.90 | 370163 | 42350.11 | 11.74% | 0.00 |
| 2025-01-13 | 10.20 | 10.80 | -0.07 | -0.64% | 10.12 | 11.17 | 224923 | 24012.36 | 7.13% | 0.00 |
| 2025-01-10 | 10.85 | 10.87 | -0.05 | -0.46% | 10.66 | 11.47 | 318594 | 35319.89 | 10.10% | 36.00 |
| 2025-01-09 | 10.71 | 10.92 | 0.22 | 2.06% | 10.51 | 11.25 | 295829 | 32498.10 | 9.38% | 28.00 |
| 2025-01-08 | 10.63 | 10.70 | 0.13 | 1.23% | 10.01 | 10.90 | 280389 | 29348.55 | 8.89% | 5.00 |
| 2025-01-07 | 9.75 | 10.57 | 0.82 | 8.41% | 9.54 | 10.66 | 247651 | 24901.23 | 7.85% | 2.00 |
| 2025-01-06 | 10.30 | 9.75 | -0.68 | -6.52% | 9.40 | 10.30 | 225732 | 22105.27 | 7.16% | 24.00 |
| 2025-01-03 | 10.30 | 10.43 | -0.12 | -1.14% | 9.92 | 10.99 | 293915 | 30603.87 | 9.32% | 31.00 |
| 2025-01-02 | 11.02 | 10.55 | -0.41 | -3.74% | 10.38 | 11.48 | 298561 | 32739.96 | 9.47% | 0.00 |
| 2024-12-31 | 10.89 | 10.96 | -0.01 | -0.09% | 10.75 | 12.00 | 365296 | 41145.62 | 11.59% | 31.00 |
| 2024-12-30 | 10.27 | 10.97 | 0.66 | 6.40% | 10.00 | 11.20 | 349073 | 37111.10 | 11.07% | 9.00 |
| 2024-12-27 | 10.53 | 10.31 | -0.38 | -3.55% | 10.25 | 10.61 | 230939 | 24073.71 | 7.32% | 4.00 |
| 2024-12-26 | 10.48 | 10.69 | 0.09 | 0.85% | 10.38 | 10.97 | 289339 | 30918.06 | 9.18% | 61.00 |
| 2024-12-25 | 11.25 | 10.60 | -1.09 | -9.32% | 10.30 | 11.30 | 349152 | 37482.75 | 11.07% | 8.00 |
| 2024-12-24 | 10.60 | 11.69 | 1.01 | 9.46% | 10.47 | 12.46 | 521213 | 59831.04 | 16.53% | 52.00 |
| 2024-12-23 | 10.34 | 10.68 | 0.30 | 2.89% | 10.19 | 11.30 | 412393 | 43850.30 | 13.08% | 14.00 |
| 2024-12-20 | 10.26 | 10.38 | -0.31 | -2.90% | 10.07 | 10.88 | 443478 | 45864.93 | 14.07% | 0.00 |
| 2024-12-19 | 8.90 | 10.69 | 1.78 | 19.98% | 8.80 | 10.69 | 334873 | 33714.92 | 10.62% | 0.00 |
| 2024-12-18 | 8.90 | 8.91 | 0.01 | 0.11% | 8.63 | 9.09 | 132173 | 11788.06 | 4.19% | 0.00 |
| 2024-12-17 | 9.37 | 8.90 | -0.49 | -5.22% | 8.88 | 9.39 | 144885 | 13087.10 | 4.60% | 0.00 |
| 2024-12-16 | 9.70 | 9.39 | -0.48 | -4.86% | 9.29 | 9.78 | 187100 | 17727.48 | 5.93% | 0.00 |
| 2024-12-13 | 10.29 | 9.87 | -0.41 | -3.99% | 9.71 | 10.29 | 236361 | 23309.68 | 7.50% | 6.00 |
| 2024-12-12 | 9.99 | 10.28 | 0.38 | 3.84% | 9.80 | 10.63 | 346465 | 35275.14 | 10.99% | 0.00 |
| 2024-12-11 | 10.20 | 9.90 | -0.11 | -1.10% | 9.61 | 10.35 | 317820 | 31581.68 | 10.08% | 0.00 |
| 2024-12-10 | 10.50 | 10.01 | 0.10 | 1.01% | 9.90 | 11.43 | 582339 | 61569.96 | 18.47% | 9.00 |
| 2024-12-09 | 8.29 | 9.91 | 1.65 | 19.98% | 8.26 | 9.91 | 457365 | 41281.20 | 14.51% | 10.00 |
| 2024-12-06 | 8.35 | 8.26 | -0.04 | -0.48% | 8.09 | 8.39 | 174826 | 14327.98 | 5.54% | 0.00 |
| 2024-12-05 | 8.30 | 8.30 | -0.05 | -0.60% | 8.27 | 8.46 | 212487 | 17733.99 | 6.74% | 0.00 |
| 2024-12-04 | 8.80 | 8.35 | -0.60 | -6.70% | 8.26 | 8.90 | 370709 | 31652.31 | 11.76% | 45.00 |
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。
