| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 65.01 | 62.65 | -1.03 | -1.62% | 61.77 | 67.00 | 52811 | 33365.47 | 4.41% | 0.00 |
| 2025-10-24 | 64.12 | 63.68 | 0.88 | 1.40% | 62.50 | 64.90 | 43148 | 27452.37 | 3.60% | 0.00 |
| 2025-10-23 | 63.50 | 62.80 | -0.60 | -0.95% | 61.75 | 65.00 | 42484 | 26753.45 | 3.55% | 0.00 |
| 2025-10-22 | 66.81 | 63.40 | -3.66 | -5.46% | 63.04 | 66.81 | 54707 | 35184.12 | 4.57% | 0.00 |
| 2025-10-21 | 68.88 | 67.06 | -1.22 | -1.79% | 65.86 | 69.16 | 61202 | 40898.53 | 5.11% | 0.00 |
| 2025-10-20 | 65.64 | 68.28 | 4.18 | 6.52% | 64.40 | 69.54 | 99747 | 67257.88 | 8.33% | 0.00 |
| 2025-10-17 | 66.53 | 64.10 | -1.03 | -1.58% | 64.00 | 67.95 | 81824 | 53772.73 | 6.83% | 0.00 |
| 2025-10-16 | 65.06 | 65.13 | 0.75 | 1.16% | 63.20 | 67.09 | 91938 | 60213.04 | 7.68% | 1.00 |
| 2025-10-15 | 55.77 | 64.38 | 8.96 | 16.17% | 55.76 | 66.00 | 146079 | 90134.95 | 12.20% | 0.00 |
| 2025-10-14 | 59.57 | 55.42 | -2.98 | -5.10% | 55.20 | 61.25 | 58749 | 33857.63 | 4.91% | 0.00 |
| 2025-10-13 | 58.44 | 58.40 | -2.70 | -4.42% | 56.57 | 59.19 | 57418 | 33378.69 | 4.80% | 0.00 |
| 2025-10-10 | 59.23 | 61.10 | 1.18 | 1.97% | 59.23 | 63.22 | 62835 | 38988.63 | 5.25% | 0.00 |
| 2025-10-09 | 60.00 | 59.92 | -0.05 | -0.08% | 58.59 | 62.30 | 48751 | 29644.12 | 4.07% | 0.00 |
| 2025-09-30 | 58.30 | 59.97 | 1.79 | 3.08% | 57.35 | 60.67 | 46570 | 27604.55 | 3.89% | 0.00 |
| 2025-09-29 | 57.35 | 58.18 | 0.83 | 1.45% | 57.30 | 59.79 | 35048 | 20456.04 | 2.93% | 0.00 |
| 2025-09-26 | 59.36 | 57.35 | -2.49 | -4.16% | 57.25 | 59.83 | 46208 | 26902.81 | 3.86% | 0.05 |
| 2025-09-25 | 61.27 | 59.84 | -1.21 | -1.98% | 59.63 | 62.33 | 43831 | 26615.43 | 3.66% | 0.00 |
| 2025-09-24 | 60.83 | 61.05 | -0.44 | -0.72% | 59.80 | 61.53 | 35111 | 21303.39 | 2.93% | 0.00 |
| 2025-09-23 | 63.59 | 61.49 | -2.43 | -3.80% | 59.49 | 64.38 | 62626 | 38467.50 | 5.23% | 0.00 |
| 2025-09-22 | 60.54 | 63.92 | 2.16 | 3.50% | 60.54 | 64.57 | 85306 | 54254.84 | 7.13% | 0.00 |
| 2025-09-19 | 61.80 | 61.76 | 1.86 | 3.11% | 59.90 | 63.38 | 90876 | 56185.25 | 7.59% | 0.00 |
| 2025-09-18 | 63.00 | 59.90 | -3.32 | -5.25% | 58.72 | 63.20 | 78062 | 47979.46 | 6.52% | 0.00 |
| 2025-09-17 | 62.00 | 63.22 | 1.62 | 2.63% | 61.55 | 63.70 | 62676 | 39343.20 | 5.24% | 0.00 |
| 2025-09-16 | 60.00 | 61.60 | 1.94 | 3.25% | 59.67 | 62.26 | 62077 | 37983.89 | 5.19% | 0.00 |
| 2025-09-15 | 59.00 | 59.66 | 0.66 | 1.12% | 58.22 | 61.80 | 59440 | 35981.36 | 4.97% | 0.00 |
| 2025-09-12 | 58.84 | 59.00 | -0.14 | -0.24% | 58.60 | 60.50 | 41167 | 24390.10 | 3.44% | 0.00 |
| 2025-09-11 | 54.92 | 59.14 | 4.34 | 7.92% | 54.92 | 60.47 | 92228 | 53855.33 | 7.70% | 0.00 |
| 2025-09-10 | 55.30 | 54.80 | -2.08 | -3.66% | 53.81 | 56.21 | 53623 | 29473.35 | 4.48% | 0.00 |
| 2025-09-09 | 57.02 | 56.88 | -0.44 | -0.77% | 55.75 | 58.39 | 39201 | 22270.53 | 3.27% | 0.00 |
| 2025-09-08 | 56.50 | 57.32 | 0.82 | 1.45% | 56.01 | 58.50 | 44744 | 25773.84 | 3.74% | 0.00 |
| 2025-09-05 | 54.76 | 56.50 | 1.70 | 3.10% | 54.23 | 56.77 | 34804 | 19423.42 | 2.91% | 0.00 |
| 2025-09-04 | 57.72 | 54.80 | -2.81 | -4.88% | 53.60 | 57.83 | 47850 | 26759.45 | 4.00% | 0.00 |
| 2025-09-03 | 62.00 | 57.61 | -3.30 | -5.42% | 57.56 | 62.39 | 53712 | 32029.70 | 4.49% | 0.00 |
| 2025-09-02 | 59.41 | 60.91 | 0.90 | 1.50% | 56.78 | 62.80 | 88327 | 52971.26 | 7.38% | 0.00 |
| 2025-09-01 | 59.40 | 60.01 | 0.86 | 1.45% | 59.15 | 61.33 | 51162 | 30832.52 | 4.27% | 0.00 |
| 2025-08-29 | 59.00 | 59.15 | 1.67 | 2.91% | 57.87 | 61.50 | 71866 | 42776.22 | 6.00% | 0.00 |
| 2025-08-28 | 58.30 | 57.48 | -1.98 | -3.33% | 55.65 | 59.22 | 69099 | 39507.53 | 5.77% | 0.00 |
| 2025-08-27 | 60.51 | 59.46 | -1.06 | -1.75% | 59.30 | 62.78 | 67309 | 41272.26 | 5.62% | 0.00 |
| 2025-08-26 | 62.92 | 60.52 | -2.51 | -3.98% | 60.01 | 62.92 | 70704 | 43180.06 | 5.91% | 0.00 |
| 2025-08-25 | 60.43 | 63.03 | 2.61 | 4.32% | 60.43 | 65.08 | 90969 | 57847.23 | 7.60% | 0.00 |
| 2025-08-22 | 60.49 | 60.42 | -0.16 | -0.26% | 59.32 | 60.86 | 52857 | 31786.33 | 4.42% | 0.00 |
| 2025-08-21 | 61.85 | 60.58 | -1.72 | -2.76% | 60.15 | 62.88 | 66809 | 40902.84 | 5.58% | 0.00 |
| 2025-08-20 | 60.55 | 62.30 | 1.67 | 2.75% | 59.78 | 62.76 | 58909 | 36174.23 | 4.92% | 0.00 |
| 2025-08-19 | 60.13 | 60.63 | 0.12 | 0.20% | 59.35 | 63.50 | 87173 | 53271.79 | 7.28% | 0.00 |
| 2025-08-18 | 60.69 | 60.51 | -0.38 | -0.62% | 59.41 | 61.60 | 50061 | 30106.16 | 4.18% | 0.00 |
| 2025-08-15 | 58.00 | 60.89 | 3.10 | 5.36% | 57.27 | 61.50 | 74123 | 44469.14 | 6.19% | 0.00 |
| 2025-08-14 | 60.60 | 57.79 | -2.96 | -4.87% | 57.62 | 60.79 | 54764 | 32062.56 | 4.57% | 0.00 |
| 2025-08-13 | 59.02 | 60.75 | 1.69 | 2.86% | 58.52 | 62.13 | 56671 | 34220.06 | 4.73% | 0.00 |
| 2025-08-12 | 60.16 | 59.06 | -0.82 | -1.37% | 58.72 | 60.36 | 38137 | 22571.96 | 3.19% | 0.00 |
| 2025-08-11 | 59.76 | 59.88 | 0.40 | 0.67% | 59.35 | 61.27 | 38011 | 22819.69 | 3.18% | 15.00 |
| 2025-08-08 | 60.12 | 59.48 | -0.93 | -1.54% | 59.46 | 60.70 | 33574 | 20096.07 | 2.80% | 0.00 |
| 2025-08-07 | 62.87 | 60.41 | -2.22 | -3.54% | 60.01 | 62.87 | 47766 | 29048.93 | 3.99% | 0.00 |
| 2025-08-06 | 61.50 | 62.63 | 1.21 | 1.97% | 60.32 | 64.29 | 63586 | 39974.03 | 5.31% | 0.00 |
| 2025-08-05 | 64.96 | 61.42 | -2.54 | -3.97% | 61.03 | 65.00 | 64713 | 40204.16 | 5.41% | 0.00 |
| 2025-08-04 | 59.10 | 63.96 | 4.57 | 7.69% | 58.65 | 63.96 | 67875 | 42300.61 | 5.67% | 0.00 |
| 2025-08-01 | 62.00 | 59.39 | -2.96 | -4.75% | 59.07 | 62.46 | 52625 | 31733.52 | 4.40% | 0.00 |
| 2025-07-31 | 62.72 | 62.35 | -0.95 | -1.50% | 61.99 | 64.17 | 42003 | 26553.00 | 3.51% | 0.00 |
| 2025-07-30 | 64.00 | 63.30 | 0.11 | 0.17% | 61.91 | 64.60 | 52287 | 32990.24 | 4.37% | 0.00 |
| 2025-07-29 | 63.60 | 63.19 | -0.96 | -1.50% | 62.60 | 64.22 | 42765 | 27034.03 | 3.57% | 0.00 |
| 2025-07-28 | 66.84 | 64.15 | -2.83 | -4.23% | 63.79 | 67.88 | 54094 | 35242.60 | 4.52% | 0.00 |
| 2025-07-25 | 67.33 | 66.98 | 0.47 | 0.71% | 65.35 | 69.32 | 53496 | 35783.18 | 4.47% | 0.00 |
| 2025-07-24 | 68.50 | 66.51 | -1.21 | -1.79% | 66.46 | 73.88 | 90238 | 63167.60 | 7.54% | 0.00 |
| 2025-07-23 | 68.63 | 67.72 | -1.21 | -1.76% | 67.41 | 69.54 | 41588 | 28352.22 | 3.47% | 0.00 |
| 2025-07-22 | 69.09 | 68.93 | -0.41 | -0.59% | 66.45 | 69.60 | 65748 | 44772.24 | 5.49% | 5.00 |
| 2025-07-21 | 67.69 | 69.34 | 1.64 | 2.42% | 67.05 | 71.50 | 75014 | 52187.14 | 6.27% | 0.00 |
| 2025-07-18 | 69.66 | 67.70 | -1.49 | -2.15% | 66.01 | 69.66 | 69073 | 46661.42 | 5.77% | 1.00 |
| 2025-07-17 | 68.00 | 69.19 | 1.49 | 2.20% | 66.60 | 71.10 | 105705 | 73216.25 | 8.83% | 0.00 |
| 2025-07-16 | 58.45 | 67.70 | 9.25 | 15.83% | 58.05 | 69.50 | 137043 | 87476.36 | 11.45% | 1.00 |
| 2025-07-15 | 55.51 | 58.45 | 2.63 | 4.71% | 55.15 | 58.64 | 67187 | 38408.95 | 5.61% | 0.00 |
| 2025-07-14 | 54.98 | 55.82 | 1.53 | 2.82% | 54.00 | 57.45 | 75168 | 42042.11 | 6.28% | 0.00 |
| 2025-07-11 | 52.58 | 54.29 | 1.73 | 3.29% | 51.88 | 56.00 | 64027 | 34607.29 | 5.35% | 0.00 |
| 2025-07-10 | 55.83 | 52.56 | -3.27 | -5.86% | 51.60 | 55.83 | 71466 | 37649.91 | 5.97% | 0.00 |
| 2025-07-09 | 55.80 | 55.83 | 0.57 | 1.03% | 53.90 | 57.15 | 68827 | 38159.34 | 5.75% | 0.00 |
| 2025-07-08 | 53.71 | 55.26 | 1.02 | 1.88% | 52.60 | 55.87 | 43753 | 23791.00 | 3.65% | 0.00 |
| 2025-07-07 | 55.44 | 54.24 | -0.77 | -1.40% | 53.45 | 55.92 | 48368 | 26384.72 | 4.04% | 0.00 |
| 2025-07-04 | 54.80 | 55.01 | 0.05 | 0.09% | 54.20 | 56.12 | 35592 | 19583.30 | 2.97% | 0.00 |
| 2025-07-03 | 57.44 | 54.96 | -2.34 | -4.08% | 54.45 | 58.10 | 56697 | 31554.55 | 4.74% | 3.00 |
| 2025-07-02 | 61.00 | 57.30 | -3.10 | -5.13% | 56.90 | 61.10 | 47624 | 27657.25 | 3.98% | 0.00 |
| 2025-07-01 | 58.90 | 60.40 | 1.51 | 2.56% | 58.30 | 60.85 | 49688 | 29659.69 | 4.15% | 4.00 |
| 2025-06-30 | 58.80 | 58.89 | 1.59 | 2.77% | 58.10 | 59.91 | 38586 | 22753.50 | 3.22% | 0.00 |
雷迪克(300652)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。
