| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.71 | 41.77 | 1.10 | 2.70% | 40.71 | 41.87 | 19541 | 8112.43 | 1.63% | 0.00 |
| 2026-03-24 | 40.81 | 40.67 | 0.53 | 1.32% | 39.63 | 41.16 | 21219 | 8538.86 | 1.77% | 0.00 |
| 2026-03-23 | 41.82 | 40.14 | -2.41 | -5.66% | 39.67 | 42.67 | 28870 | 11922.38 | 2.41% | 0.00 |
| 2026-03-20 | 44.30 | 42.55 | -1.71 | -3.86% | 42.55 | 44.70 | 18270 | 7939.03 | 1.53% | 0.00 |
| 2026-03-19 | 45.15 | 44.26 | -1.58 | -3.45% | 44.00 | 45.52 | 20588 | 9204.43 | 1.72% | 0.00 |
| 2026-03-18 | 45.75 | 45.84 | 0.22 | 0.48% | 45.01 | 45.85 | 14153 | 6431.54 | 1.18% | 0.00 |
| 2026-03-17 | 46.58 | 45.62 | -0.63 | -1.36% | 45.54 | 46.80 | 12502 | 5777.14 | 1.04% | 0.00 |
| 2026-03-16 | 45.88 | 46.25 | 0.35 | 0.76% | 45.75 | 46.39 | 11518 | 5310.82 | 0.96% | 0.00 |
| 2026-03-13 | 46.18 | 45.90 | -0.36 | -0.78% | 45.66 | 46.72 | 15284 | 7051.62 | 1.28% | 0.00 |
| 2026-03-12 | 46.85 | 46.26 | -0.71 | -1.51% | 46.02 | 47.40 | 15367 | 7129.83 | 1.28% | 0.00 |
| 2026-03-11 | 47.46 | 46.97 | -0.22 | -0.47% | 46.85 | 48.13 | 20575 | 9746.14 | 1.72% | 0.00 |
| 2026-03-10 | 46.98 | 47.19 | 0.94 | 2.03% | 46.68 | 47.40 | 17001 | 8011.19 | 1.42% | 0.00 |
| 2026-03-09 | 46.03 | 46.25 | -0.77 | -1.64% | 44.92 | 46.40 | 25056 | 11414.47 | 2.09% | 0.00 |
| 2026-03-06 | 46.32 | 47.02 | 0.78 | 1.69% | 46.08 | 47.36 | 18491 | 8686.21 | 1.54% | 0.00 |
| 2026-03-05 | 46.43 | 46.24 | 0.69 | 1.51% | 46.05 | 46.98 | 19088 | 8867.28 | 1.59% | 0.00 |
| 2026-03-04 | 45.22 | 45.55 | -0.45 | -0.98% | 45.10 | 46.34 | 18633 | 8522.34 | 1.56% | 0.00 |
| 2026-03-03 | 48.74 | 46.00 | -2.80 | -5.74% | 45.88 | 49.02 | 36311 | 17149.25 | 3.03% | 0.00 |
| 2026-03-02 | 50.40 | 48.80 | -2.21 | -4.33% | 48.33 | 50.40 | 36435 | 17851.21 | 3.04% | 0.00 |
| 2026-02-27 | 51.20 | 51.01 | -0.05 | -0.10% | 50.56 | 51.24 | 20061 | 10192.82 | 1.68% | 0.00 |
| 2026-02-26 | 51.42 | 51.06 | -0.36 | -0.70% | 50.90 | 51.45 | 18361 | 9382.08 | 1.53% | 0.00 |
| 2026-02-25 | 51.25 | 51.42 | 0.47 | 0.92% | 50.72 | 51.55 | 17118 | 8770.87 | 1.43% | 0.00 |
| 2026-02-24 | 52.00 | 50.95 | -0.23 | -0.45% | 50.68 | 52.36 | 20202 | 10311.69 | 1.69% | 0.00 |
| 2026-02-13 | 50.74 | 51.18 | 0.40 | 0.79% | 50.51 | 51.58 | 17449 | 8949.15 | 1.46% | 0.00 |
| 2026-02-12 | 51.12 | 50.78 | -0.25 | -0.49% | 50.72 | 51.35 | 19597 | 10005.59 | 1.64% | 0.00 |
| 2026-02-11 | 51.79 | 51.03 | -0.66 | -1.28% | 51.01 | 51.88 | 18050 | 9268.35 | 1.51% | 0.00 |
| 2026-02-10 | 51.51 | 51.69 | 0.12 | 0.23% | 51.16 | 52.07 | 21470 | 11096.82 | 1.79% | 0.00 |
| 2026-02-09 | 51.04 | 51.57 | 0.99 | 1.96% | 50.50 | 51.64 | 25887 | 13237.00 | 2.16% | 0.00 |
| 2026-02-06 | 50.20 | 50.58 | 0.08 | 0.16% | 50.10 | 51.48 | 26575 | 13530.45 | 2.22% | 0.00 |
| 2026-02-05 | 50.21 | 50.50 | -0.32 | -0.63% | 50.19 | 50.86 | 16204 | 8184.28 | 1.35% | 0.00 |
| 2026-02-04 | 51.11 | 50.82 | -0.28 | -0.55% | 50.19 | 51.45 | 26359 | 13381.42 | 2.20% | 0.00 |
| 2026-02-03 | 50.99 | 51.10 | 0.65 | 1.29% | 50.38 | 51.18 | 24378 | 12392.26 | 2.04% | 0.00 |
| 2026-02-02 | 51.96 | 50.45 | -1.51 | -2.91% | 50.40 | 52.30 | 32554 | 16721.65 | 2.72% | 0.00 |
| 2026-01-30 | 52.54 | 51.96 | -0.89 | -1.68% | 51.93 | 53.10 | 36896 | 19316.00 | 3.08% | 0.00 |
| 2026-01-29 | 54.01 | 52.85 | -1.15 | -2.13% | 52.66 | 54.58 | 29587 | 15843.82 | 2.47% | 0.00 |
| 2026-01-28 | 54.98 | 54.00 | -0.96 | -1.75% | 53.90 | 55.36 | 25373 | 13792.33 | 2.12% | 0.00 |
| 2026-01-27 | 54.90 | 54.96 | -0.22 | -0.40% | 53.28 | 55.45 | 40206 | 21822.06 | 3.36% | 0.00 |
| 2026-01-26 | 57.69 | 55.18 | -2.13 | -3.72% | 54.98 | 57.69 | 52152 | 29123.95 | 4.36% | 0.00 |
| 2026-01-23 | 57.22 | 57.31 | 0.43 | 0.76% | 56.71 | 58.13 | 56159 | 32131.06 | 4.69% | 0.00 |
| 2026-01-22 | 57.50 | 56.88 | -0.59 | -1.03% | 56.60 | 57.76 | 33111 | 18891.57 | 2.77% | 0.00 |
| 2026-01-21 | 56.16 | 57.47 | 0.65 | 1.14% | 56.11 | 57.70 | 33196 | 18994.48 | 2.77% | 0.00 |
| 2026-01-20 | 57.97 | 56.82 | -1.36 | -2.34% | 56.22 | 58.70 | 50129 | 28656.68 | 4.19% | 0.00 |
| 2026-01-19 | 58.48 | 58.18 | -0.30 | -0.51% | 57.60 | 58.99 | 54955 | 32090.91 | 4.59% | 2.00 |
| 2026-01-16 | 58.00 | 58.48 | 0.72 | 1.25% | 57.58 | 59.33 | 69093 | 40316.27 | 5.77% | 0.00 |
| 2026-01-15 | 58.00 | 57.76 | -0.69 | -1.18% | 57.07 | 59.13 | 47520 | 27485.21 | 3.97% | 0.00 |
| 2026-01-14 | 58.51 | 58.45 | -0.28 | -0.48% | 57.31 | 59.78 | 70870 | 41571.27 | 5.92% | 0.00 |
| 2026-01-13 | 62.50 | 58.73 | -2.66 | -4.33% | 58.58 | 62.85 | 92602 | 56015.69 | 7.74% | 14.00 |
| 2026-01-12 | 60.70 | 61.39 | 1.32 | 2.20% | 59.85 | 61.68 | 92854 | 56492.99 | 7.76% | 0.00 |
| 2026-01-09 | 60.50 | 60.07 | -1.63 | -2.64% | 59.46 | 61.30 | 86175 | 51892.38 | 7.20% | 0.00 |
| 2026-01-08 | 61.96 | 61.70 | -0.15 | -0.24% | 61.01 | 62.65 | 79784 | 49295.61 | 6.66% | 17.00 |
| 2026-01-07 | 65.91 | 61.85 | -5.65 | -8.37% | 61.70 | 66.50 | 156384 | 98738.67 | 13.06% | 0.00 |
| 2026-01-06 | 68.99 | 67.50 | 1.67 | 2.54% | 65.28 | 74.21 | 234986 | 164359.31 | 19.63% | 3.00 |
| 2026-01-05 | 57.73 | 65.83 | 10.97 | 20.00% | 56.00 | 65.83 | 157328 | 97402.45 | 13.14% | 0.00 |
| 2025-12-31 | 55.82 | 54.86 | -1.83 | -3.23% | 54.29 | 57.37 | 44360 | 24459.17 | 3.71% | 4.00 |
| 2025-12-30 | 53.08 | 56.69 | 2.82 | 5.23% | 53.03 | 57.79 | 69967 | 38974.39 | 5.84% | 0.00 |
| 2025-12-29 | 53.47 | 53.87 | 1.58 | 3.02% | 53.39 | 55.16 | 47279 | 25715.97 | 3.95% | 5.00 |
| 2025-12-26 | 52.98 | 52.29 | -0.57 | -1.08% | 52.27 | 53.80 | 23341 | 12353.64 | 1.95% | 0.00 |
| 2025-12-25 | 51.12 | 52.86 | 1.74 | 3.40% | 51.12 | 52.95 | 26091 | 13662.62 | 2.18% | 0.00 |
| 2025-12-24 | 50.68 | 51.12 | 0.52 | 1.03% | 50.43 | 51.49 | 14285 | 7299.25 | 1.19% | 0.00 |
| 2025-12-23 | 50.52 | 50.60 | -0.08 | -0.16% | 50.31 | 51.24 | 13240 | 6723.70 | 1.11% | 0.00 |
| 2025-12-22 | 50.60 | 50.68 | 0.29 | 0.58% | 50.20 | 51.26 | 14788 | 7509.65 | 1.24% | 0.00 |
| 2025-12-19 | 50.21 | 50.39 | 0.64 | 1.29% | 50.01 | 51.40 | 15876 | 8049.58 | 1.33% | 0.00 |
| 2025-12-18 | 49.47 | 49.75 | -0.21 | -0.42% | 49.19 | 51.17 | 16214 | 8168.68 | 1.35% | 0.00 |
| 2025-12-17 | 48.93 | 49.96 | 0.90 | 1.83% | 48.06 | 50.00 | 16274 | 8033.91 | 1.36% | 0.00 |
| 2025-12-16 | 50.75 | 49.06 | -1.75 | -3.44% | 48.88 | 51.05 | 15967 | 7870.91 | 1.33% | 0.00 |
| 2025-12-15 | 51.50 | 50.81 | -0.75 | -1.45% | 50.80 | 52.18 | 15431 | 7921.35 | 1.29% | 0.00 |
| 2025-12-12 | 51.79 | 51.56 | -0.30 | -0.58% | 51.31 | 52.33 | 13802 | 7138.00 | 1.15% | 0.00 |
| 2025-12-11 | 53.00 | 51.86 | -1.00 | -1.89% | 51.86 | 53.29 | 11973 | 6259.41 | 1.00% | 0.00 |
| 2025-12-10 | 52.75 | 52.86 | 0.11 | 0.21% | 52.34 | 53.60 | 10641 | 5614.97 | 0.89% | 0.00 |
| 2025-12-09 | 53.20 | 52.75 | -1.02 | -1.90% | 52.55 | 53.99 | 16158 | 8588.81 | 1.35% | 0.00 |
| 2025-12-08 | 52.96 | 53.77 | 0.55 | 1.03% | 52.50 | 53.77 | 22441 | 11914.01 | 1.87% | 0.00 |
| 2025-12-05 | 52.72 | 53.22 | 0.41 | 0.78% | 51.91 | 53.83 | 21149 | 11214.32 | 1.77% | 0.00 |
| 2025-12-04 | 51.90 | 52.81 | 1.63 | 3.18% | 51.65 | 53.00 | 22343 | 11736.11 | 1.87% | 0.00 |
| 2025-12-03 | 52.24 | 51.18 | -0.86 | -1.65% | 51.17 | 52.57 | 13502 | 6975.31 | 1.13% | 0.00 |
| 2025-12-02 | 53.00 | 52.04 | -1.11 | -2.09% | 51.83 | 53.36 | 15159 | 7929.87 | 1.27% | 0.00 |
| 2025-12-01 | 53.17 | 53.15 | 0.06 | 0.11% | 52.80 | 53.40 | 14194 | 7547.75 | 1.19% | 0.00 |
| 2025-11-28 | 52.13 | 53.09 | 0.74 | 1.41% | 51.50 | 53.32 | 20373 | 10671.86 | 1.70% | 0.00 |
| 2025-11-27 | 52.85 | 52.35 | -1.01 | -1.89% | 52.32 | 54.00 | 20921 | 11088.68 | 1.75% | 2.00 |
| 2025-11-26 | 52.89 | 53.36 | 0.47 | 0.89% | 52.50 | 54.22 | 16307 | 8720.49 | 1.36% | 3.00 |
| 2025-11-25 | 52.60 | 52.89 | 0.44 | 0.84% | 52.60 | 53.60 | 14983 | 7947.41 | 1.25% | 0.00 |
| 2025-11-24 | 52.17 | 52.45 | -0.01 | -0.02% | 51.06 | 52.80 | 18476 | 9577.50 | 1.54% | 2.00 |
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。
