| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.06 | 8.18 | 0.07 | 0.86% | 8.06 | 8.26 | 20344 | 1666.47 | 0.83% | 0.00 |
| 2025-03-31 | 8.13 | 8.11 | -0.11 | -1.34% | 7.94 | 8.16 | 35467 | 2854.53 | 1.44% | 0.00 |
| 2025-03-28 | 8.25 | 8.22 | 0.01 | 0.12% | 8.21 | 8.39 | 38123 | 3158.45 | 1.55% | 0.00 |
| 2025-03-27 | 8.20 | 8.21 | -0.08 | -0.97% | 8.05 | 8.25 | 37163 | 3025.89 | 1.51% | 0.00 |
| 2025-03-26 | 8.10 | 8.29 | 0.16 | 1.97% | 8.06 | 8.32 | 26558 | 2179.25 | 1.08% | 0.00 |
| 2025-03-25 | 8.06 | 8.13 | -0.04 | -0.49% | 8.05 | 8.19 | 27950 | 2267.05 | 1.14% | 0.00 |
| 2025-03-24 | 8.57 | 8.17 | -0.39 | -4.56% | 7.90 | 8.63 | 84390 | 6923.63 | 3.43% | 0.00 |
| 2025-03-21 | 8.50 | 8.56 | 0.06 | 0.71% | 8.49 | 9.12 | 100945 | 8828.75 | 4.10% | 0.00 |
| 2025-03-20 | 8.31 | 8.50 | 0.14 | 1.67% | 8.30 | 8.58 | 34857 | 2951.04 | 1.42% | 0.00 |
| 2025-03-19 | 8.50 | 8.36 | -0.09 | -1.07% | 8.27 | 8.53 | 27564 | 2313.18 | 1.12% | 0.00 |
| 2025-03-18 | 8.31 | 8.45 | 0.09 | 1.08% | 8.31 | 8.49 | 34416 | 2891.73 | 1.40% | 0.00 |
| 2025-03-17 | 8.58 | 8.36 | -0.16 | -1.88% | 8.31 | 8.84 | 77719 | 6621.50 | 3.16% | 0.00 |
| 2025-03-14 | 8.33 | 8.52 | 0.22 | 2.65% | 8.33 | 8.63 | 62660 | 5332.78 | 2.55% | 0.00 |
| 2025-03-13 | 8.18 | 8.30 | 0.09 | 1.10% | 8.16 | 8.35 | 47389 | 3913.64 | 1.93% | 0.00 |
| 2025-03-12 | 8.10 | 8.21 | 0.12 | 1.48% | 8.05 | 8.21 | 30341 | 2470.06 | 1.23% | 0.00 |
| 2025-03-11 | 7.98 | 8.09 | 0.04 | 0.50% | 7.93 | 8.13 | 27166 | 2185.52 | 1.10% | 0.00 |
| 2025-03-10 | 7.89 | 8.05 | 0.18 | 2.29% | 7.86 | 8.06 | 30848 | 2460.93 | 1.25% | 0.00 |
| 2025-03-07 | 7.87 | 7.87 | -0.02 | -0.25% | 7.85 | 7.93 | 18290 | 1442.44 | 0.74% | 0.00 |
| 2025-03-06 | 7.80 | 7.89 | 0.10 | 1.28% | 7.80 | 7.94 | 37351 | 2948.84 | 1.52% | 2.00 |
| 2025-03-05 | 7.66 | 7.79 | 0.15 | 1.96% | 7.57 | 7.79 | 25959 | 1997.68 | 1.05% | 0.00 |
| 2025-03-04 | 7.48 | 7.64 | 0.13 | 1.73% | 7.47 | 7.66 | 15646 | 1183.09 | 0.64% | 0.00 |
| 2025-03-03 | 7.74 | 7.51 | -0.17 | -2.21% | 7.46 | 7.78 | 33351 | 2544.15 | 1.35% | 0.00 |
| 2025-02-28 | 7.77 | 7.68 | -0.12 | -1.54% | 7.68 | 7.82 | 36036 | 2794.88 | 1.46% | 0.00 |
| 2025-02-27 | 7.57 | 7.80 | 0.23 | 3.04% | 7.50 | 7.91 | 61883 | 4775.50 | 2.51% | 0.00 |
| 2025-02-26 | 7.35 | 7.57 | 0.22 | 2.99% | 7.35 | 7.57 | 29714 | 2222.39 | 1.21% | 0.00 |
| 2025-02-25 | 7.28 | 7.35 | 0.05 | 0.68% | 7.22 | 7.51 | 33903 | 2507.62 | 1.38% | 0.00 |
| 2025-02-24 | 7.16 | 7.30 | 0.11 | 1.53% | 7.13 | 7.31 | 23657 | 1711.53 | 0.96% | 0.00 |
| 2025-02-21 | 7.20 | 7.19 | -0.01 | -0.14% | 7.08 | 7.23 | 23733 | 1698.45 | 0.96% | 0.00 |
| 2025-02-20 | 7.24 | 7.20 | 0.05 | 0.70% | 7.13 | 7.30 | 30514 | 2201.08 | 1.24% | 0.00 |
| 2025-02-19 | 7.01 | 7.15 | 0.12 | 1.71% | 6.99 | 7.18 | 20344 | 1450.77 | 0.83% | 0.00 |
| 2025-02-18 | 7.12 | 7.03 | -0.10 | -1.40% | 7.00 | 7.16 | 27331 | 1932.82 | 1.11% | 0.00 |
| 2025-02-17 | 7.03 | 7.13 | 0.03 | 0.42% | 7.03 | 7.15 | 15722 | 1118.33 | 0.64% | 0.00 |
| 2025-02-14 | 7.19 | 7.10 | -0.09 | -1.25% | 7.05 | 7.21 | 18896 | 1345.52 | 0.77% | 0.00 |
| 2025-02-13 | 7.17 | 7.19 | 0.00 | 0.00% | 7.16 | 7.28 | 12296 | 888.88 | 0.50% | 0.00 |
| 2025-02-12 | 7.11 | 7.19 | 0.05 | 0.70% | 7.11 | 7.27 | 18505 | 1331.73 | 0.75% | 0.00 |
| 2025-02-11 | 7.15 | 7.14 | 0.00 | 0.00% | 7.13 | 7.28 | 17015 | 1222.15 | 0.69% | 0.00 |
| 2025-02-10 | 7.13 | 7.14 | 0.01 | 0.14% | 7.10 | 7.16 | 13993 | 997.46 | 0.57% | 0.00 |
| 2025-02-07 | 7.12 | 7.13 | 0.03 | 0.42% | 7.08 | 7.16 | 17291 | 1231.85 | 0.70% | 0.00 |
| 2025-02-06 | 7.02 | 7.10 | 0.08 | 1.14% | 6.97 | 7.12 | 12113 | 853.75 | 0.49% | 0.00 |
| 2025-02-05 | 7.10 | 7.02 | -0.02 | -0.28% | 6.99 | 7.11 | 17886 | 1258.35 | 0.73% | 0.00 |
| 2025-01-27 | 6.88 | 7.04 | 0.13 | 1.88% | 6.85 | 7.17 | 33515 | 2339.57 | 1.36% | 0.00 |
| 2025-01-24 | 6.79 | 6.91 | 0.08 | 1.17% | 6.74 | 6.92 | 14171 | 969.00 | 0.58% | 0.00 |
| 2025-01-23 | 6.79 | 6.83 | 0.09 | 1.34% | 6.76 | 6.95 | 21113 | 1442.59 | 0.86% | 0.00 |
| 2025-01-22 | 6.71 | 6.74 | 0.04 | 0.60% | 6.57 | 6.74 | 16827 | 1118.66 | 0.68% | 0.00 |
| 2025-01-21 | 6.75 | 6.70 | -0.05 | -0.74% | 6.58 | 6.78 | 19533 | 1301.36 | 0.79% | 0.00 |
| 2025-01-20 | 6.86 | 6.75 | -0.07 | -1.03% | 6.72 | 6.92 | 20286 | 1382.96 | 0.82% | 0.00 |
| 2025-01-17 | 6.79 | 6.82 | -0.02 | -0.29% | 6.78 | 6.90 | 13812 | 944.57 | 0.56% | 0.00 |
| 2025-01-16 | 6.76 | 6.84 | 0.07 | 1.03% | 6.76 | 6.91 | 18969 | 1300.04 | 0.77% | 0.00 |
| 2025-01-15 | 6.81 | 6.77 | -0.05 | -0.73% | 6.71 | 6.87 | 19261 | 1305.13 | 0.78% | 0.00 |
| 2025-01-14 | 6.60 | 6.82 | 0.23 | 3.49% | 6.60 | 6.84 | 37135 | 2490.41 | 1.51% | 0.00 |
| 2025-01-13 | 6.62 | 6.59 | -0.08 | -1.20% | 6.54 | 6.74 | 17717 | 1172.88 | 0.72% | 0.00 |
| 2025-01-10 | 7.02 | 6.67 | -0.38 | -5.39% | 6.67 | 7.08 | 25425 | 1753.59 | 1.03% | 0.00 |
| 2025-01-09 | 7.09 | 7.05 | -0.07 | -0.98% | 7.04 | 7.17 | 15191 | 1078.85 | 0.62% | 0.00 |
| 2025-01-08 | 7.02 | 7.12 | 0.09 | 1.28% | 6.93 | 7.12 | 14033 | 988.57 | 0.57% | 0.00 |
| 2025-01-07 | 6.92 | 7.03 | 0.13 | 1.88% | 6.87 | 7.05 | 10079 | 701.42 | 0.41% | 0.00 |
| 2025-01-06 | 7.02 | 6.90 | -0.15 | -2.13% | 6.82 | 7.02 | 15599 | 1079.02 | 0.63% | 0.00 |
| 2025-01-03 | 7.27 | 7.05 | -0.25 | -3.42% | 7.02 | 7.34 | 17713 | 1265.77 | 0.72% | 0.00 |
| 2025-01-02 | 7.54 | 7.30 | -0.31 | -4.07% | 7.24 | 7.56 | 24130 | 1787.68 | 0.98% | 0.00 |
| 2024-12-31 | 7.79 | 7.61 | -0.21 | -2.69% | 7.59 | 7.81 | 17244 | 1322.04 | 0.70% | 0.00 |
| 2024-12-30 | 7.55 | 7.82 | 0.22 | 2.89% | 7.53 | 7.95 | 32308 | 2514.03 | 1.31% | 0.00 |
| 2024-12-27 | 7.40 | 7.60 | 0.18 | 2.43% | 7.40 | 7.76 | 24192 | 1846.60 | 0.98% | 0.00 |
| 2024-12-26 | 7.35 | 7.42 | 0.06 | 0.82% | 7.33 | 7.50 | 17101 | 1270.31 | 0.69% | 0.00 |
| 2024-12-25 | 7.58 | 7.36 | -0.26 | -3.41% | 7.28 | 7.60 | 22254 | 1641.31 | 0.90% | 0.00 |
| 2024-12-24 | 7.49 | 7.62 | 0.12 | 1.60% | 7.37 | 7.62 | 24108 | 1808.94 | 0.98% | 0.00 |
| 2024-12-23 | 7.86 | 7.50 | -0.40 | -5.06% | 7.46 | 7.87 | 34026 | 2604.11 | 1.38% | 0.00 |
| 2024-12-20 | 7.73 | 7.90 | 0.14 | 1.80% | 7.73 | 7.95 | 21497 | 1686.74 | 0.87% | 0.00 |
| 2024-12-19 | 7.77 | 7.76 | -0.10 | -1.27% | 7.70 | 7.88 | 25150 | 1956.60 | 1.02% | 0.00 |
| 2024-12-18 | 7.71 | 7.86 | 0.13 | 1.68% | 7.71 | 7.91 | 33039 | 2584.78 | 1.34% | 0.00 |
| 2024-12-17 | 7.90 | 7.73 | -0.18 | -2.28% | 7.59 | 7.99 | 40858 | 3173.84 | 1.66% | 0.00 |
| 2024-12-16 | 8.05 | 7.91 | -0.19 | -2.35% | 7.85 | 8.18 | 37718 | 3011.32 | 1.53% | 3.00 |
| 2024-12-13 | 8.29 | 8.10 | -0.21 | -2.53% | 8.03 | 8.36 | 59712 | 4891.05 | 2.43% | 0.00 |
| 2024-12-12 | 8.06 | 8.31 | 0.32 | 4.01% | 8.00 | 8.35 | 71209 | 5868.38 | 2.89% | 0.00 |
| 2024-12-11 | 7.80 | 7.99 | 0.21 | 2.70% | 7.78 | 8.14 | 59626 | 4767.17 | 2.42% | 0.00 |
| 2024-12-10 | 8.04 | 7.78 | -0.13 | -1.64% | 7.76 | 8.17 | 74074 | 5897.91 | 3.01% | 0.00 |
| 2024-12-09 | 7.72 | 7.91 | 0.17 | 2.20% | 7.72 | 8.14 | 66929 | 5313.81 | 2.72% | 0.00 |
| 2024-12-06 | 7.51 | 7.74 | 0.21 | 2.79% | 7.49 | 7.75 | 35749 | 2722.79 | 1.45% | 0.00 |
| 2024-12-05 | 7.35 | 7.53 | 0.17 | 2.31% | 7.31 | 7.58 | 29126 | 2179.45 | 1.18% | 0.00 |
| 2024-12-04 | 7.47 | 7.36 | -0.10 | -1.34% | 7.31 | 7.47 | 27778 | 2051.88 | 1.13% | 0.00 |
| 2024-12-03 | 7.39 | 7.46 | 0.09 | 1.22% | 7.34 | 7.47 | 29143 | 2164.86 | 1.18% | 0.00 |
| 2024-12-02 | 7.25 | 7.37 | 0.13 | 1.80% | 7.22 | 7.39 | 31381 | 2300.46 | 1.27% | 0.00 |
ST瑞科(300600)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。
