| 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 | 23.63 | 23.88 | 0.39 | 1.66% | 23.34 | 24.13 | 33963 | 8123.23 | 1.73% | 0.00 |
| 2026-03-24 | 23.34 | 23.49 | 0.62 | 2.71% | 22.88 | 23.49 | 31436 | 7285.34 | 1.60% | 0.00 |
| 2026-03-23 | 24.00 | 22.87 | -1.53 | -6.27% | 22.70 | 24.02 | 51115 | 11912.93 | 2.60% | 0.00 |
| 2026-03-20 | 24.56 | 24.40 | -0.24 | -0.97% | 23.99 | 25.00 | 46815 | 11487.68 | 2.39% | 0.00 |
| 2026-03-19 | 25.07 | 24.64 | -0.75 | -2.95% | 24.50 | 25.16 | 33566 | 8309.30 | 1.71% | 0.00 |
| 2026-03-18 | 25.12 | 25.39 | 0.37 | 1.48% | 24.92 | 25.40 | 26716 | 6723.79 | 1.36% | 0.00 |
| 2026-03-17 | 25.48 | 25.02 | -0.46 | -1.81% | 24.97 | 25.72 | 28379 | 7204.95 | 1.45% | 0.00 |
| 2026-03-16 | 25.19 | 25.48 | 0.29 | 1.15% | 25.09 | 25.65 | 24364 | 6186.53 | 1.24% | 0.00 |
| 2026-03-13 | 25.44 | 25.19 | -0.30 | -1.18% | 25.08 | 25.58 | 23108 | 5866.59 | 1.18% | 0.00 |
| 2026-03-12 | 25.80 | 25.49 | -0.36 | -1.39% | 25.37 | 25.91 | 22620 | 5786.54 | 1.15% | 0.00 |
| 2026-03-11 | 25.87 | 25.85 | -0.01 | -0.04% | 25.63 | 25.99 | 27201 | 7020.65 | 1.39% | 0.00 |
| 2026-03-10 | 25.49 | 25.86 | 0.53 | 2.09% | 25.49 | 26.09 | 37035 | 9559.92 | 1.89% | 0.00 |
| 2026-03-09 | 25.41 | 25.33 | -0.32 | -1.25% | 24.81 | 25.41 | 33286 | 8366.13 | 1.70% | 0.00 |
| 2026-03-06 | 25.01 | 25.65 | 0.52 | 2.07% | 24.95 | 25.74 | 36053 | 9192.37 | 1.84% | 0.00 |
| 2026-03-05 | 25.15 | 25.13 | 0.40 | 1.62% | 24.94 | 25.48 | 35019 | 8826.10 | 1.78% | 0.00 |
| 2026-03-04 | 24.93 | 24.73 | -0.39 | -1.55% | 24.50 | 25.21 | 37128 | 9230.03 | 1.89% | 0.00 |
| 2026-03-03 | 26.55 | 25.12 | -1.26 | -4.78% | 25.08 | 26.57 | 51896 | 13309.34 | 2.64% | 0.00 |
| 2026-03-02 | 26.95 | 26.38 | -0.68 | -2.51% | 26.30 | 27.26 | 63814 | 17002.16 | 3.25% | 0.00 |
| 2026-02-27 | 26.86 | 27.06 | 0.20 | 0.74% | 26.69 | 27.15 | 37250 | 10060.83 | 1.90% | 0.00 |
| 2026-02-26 | 27.18 | 26.86 | -0.28 | -1.03% | 26.74 | 27.19 | 48909 | 13151.75 | 2.49% | 0.00 |
| 2026-02-25 | 27.50 | 27.14 | -0.29 | -1.06% | 27.03 | 27.55 | 46790 | 12729.53 | 2.38% | 0.00 |
| 2026-02-24 | 28.02 | 27.43 | -0.48 | -1.72% | 27.30 | 28.11 | 48454 | 13378.28 | 2.47% | 0.00 |
| 2026-02-13 | 28.14 | 27.91 | -0.28 | -0.99% | 27.90 | 28.59 | 39096 | 11041.53 | 1.99% | 0.00 |
| 2026-02-12 | 28.34 | 28.19 | -0.13 | -0.46% | 28.16 | 28.52 | 36864 | 10456.32 | 1.88% | 0.00 |
| 2026-02-11 | 28.64 | 28.32 | -0.39 | -1.36% | 28.27 | 28.72 | 42186 | 12017.90 | 2.15% | 0.00 |
| 2026-02-10 | 28.80 | 28.71 | -0.09 | -0.31% | 28.53 | 29.08 | 43438 | 12510.75 | 2.21% | 0.00 |
| 2026-02-09 | 29.01 | 28.80 | 0.23 | 0.81% | 28.49 | 29.07 | 47585 | 13663.21 | 2.42% | 0.00 |
| 2026-02-06 | 28.99 | 28.57 | -0.43 | -1.48% | 28.31 | 29.07 | 52163 | 14938.16 | 2.66% | 0.00 |
| 2026-02-05 | 28.94 | 29.00 | -0.18 | -0.62% | 28.81 | 29.37 | 34792 | 10123.99 | 1.77% | 0.00 |
| 2026-02-04 | 29.90 | 29.18 | -0.81 | -2.70% | 28.65 | 29.98 | 58234 | 16920.47 | 2.97% | 0.00 |
| 2026-02-03 | 28.82 | 29.99 | 1.44 | 5.04% | 28.58 | 30.94 | 82219 | 24754.27 | 4.19% | 0.00 |
| 2026-02-02 | 29.78 | 28.55 | -1.19 | -4.00% | 28.40 | 29.80 | 77891 | 22477.82 | 3.97% | 0.00 |
| 2026-01-30 | 30.55 | 29.74 | -0.99 | -3.22% | 28.90 | 30.73 | 92783 | 27480.46 | 4.73% | 0.00 |
| 2026-01-29 | 30.66 | 30.73 | 0.07 | 0.23% | 30.00 | 32.22 | 70259 | 21935.83 | 3.58% | 0.00 |
| 2026-01-28 | 30.78 | 30.66 | -0.84 | -2.67% | 30.51 | 32.33 | 75179 | 23426.56 | 3.83% | 0.00 |
| 2026-01-27 | 30.70 | 31.50 | 0.80 | 2.61% | 30.57 | 31.97 | 97751 | 30582.46 | 4.98% | 0.00 |
| 2026-01-26 | 31.47 | 30.70 | -0.72 | -2.29% | 30.23 | 31.90 | 98403 | 30236.58 | 5.01% | 0.00 |
| 2026-01-23 | 30.80 | 31.42 | 0.61 | 1.98% | 30.23 | 32.06 | 111591 | 34991.89 | 5.69% | 0.00 |
| 2026-01-22 | 28.70 | 30.81 | 2.04 | 7.09% | 28.49 | 31.20 | 150093 | 45264.38 | 7.65% | 2.10 |
| 2026-01-21 | 27.90 | 28.77 | 0.88 | 3.16% | 27.70 | 29.38 | 102701 | 29389.12 | 5.23% | 0.00 |
| 2026-01-20 | 27.94 | 27.89 | -0.04 | -0.14% | 27.50 | 28.52 | 75972 | 21228.32 | 3.87% | 0.00 |
| 2026-01-19 | 28.73 | 27.93 | -0.80 | -2.78% | 27.75 | 28.77 | 76843 | 21578.87 | 3.91% | 0.00 |
| 2026-01-16 | 29.88 | 28.73 | -1.37 | -4.55% | 28.63 | 30.04 | 112650 | 32851.00 | 5.74% | 0.00 |
| 2026-01-15 | 30.97 | 30.10 | -1.13 | -3.62% | 29.72 | 31.16 | 150399 | 45455.51 | 7.66% | 0.00 |
| 2026-01-14 | 30.06 | 31.23 | 1.16 | 3.86% | 29.96 | 33.00 | 303461 | 95645.09 | 15.46% | 0.00 |
| 2026-01-13 | 30.30 | 30.07 | -0.17 | -0.56% | 29.93 | 31.38 | 155263 | 47624.56 | 7.91% | 0.00 |
| 2026-01-12 | 27.10 | 30.24 | 3.50 | 13.09% | 27.10 | 30.68 | 207391 | 61467.21 | 10.57% | 2.00 |
| 2026-01-09 | 26.51 | 26.74 | 0.14 | 0.53% | 26.30 | 26.88 | 30290 | 8046.82 | 1.54% | 0.00 |
| 2026-01-08 | 26.05 | 26.60 | 0.34 | 1.29% | 26.00 | 26.90 | 36222 | 9619.96 | 1.85% | 0.00 |
| 2026-01-07 | 26.25 | 26.26 | 0.04 | 0.15% | 25.86 | 26.40 | 34308 | 8971.31 | 1.75% | 3.00 |
| 2026-01-06 | 25.81 | 26.22 | 0.41 | 1.59% | 25.64 | 26.71 | 51559 | 13562.61 | 2.63% | 0.00 |
| 2026-01-05 | 25.32 | 25.81 | 0.48 | 1.89% | 25.20 | 25.98 | 43681 | 11225.01 | 2.23% | 0.00 |
| 2025-12-31 | 24.90 | 25.33 | 0.38 | 1.52% | 24.90 | 25.45 | 29345 | 7412.28 | 1.50% | 0.00 |
| 2025-12-30 | 24.85 | 24.95 | 0.11 | 0.44% | 24.60 | 25.40 | 31484 | 7907.37 | 1.60% | 0.00 |
| 2025-12-29 | 25.07 | 24.84 | -0.11 | -0.44% | 24.68 | 25.13 | 27012 | 6716.73 | 1.38% | 0.00 |
| 2025-12-26 | 25.18 | 24.95 | -0.23 | -0.91% | 24.81 | 25.26 | 26472 | 6628.13 | 1.35% | 0.00 |
| 2025-12-25 | 25.06 | 25.18 | 0.01 | 0.04% | 25.05 | 25.42 | 27882 | 7043.43 | 1.42% | 0.00 |
| 2025-12-24 | 24.90 | 25.17 | 0.28 | 1.12% | 24.83 | 25.25 | 21747 | 5449.08 | 1.11% | 0.00 |
| 2025-12-23 | 25.36 | 24.89 | -0.58 | -2.28% | 24.81 | 25.36 | 37240 | 9325.21 | 1.90% | 0.00 |
| 2025-12-22 | 25.36 | 25.47 | 0.09 | 0.35% | 25.02 | 25.84 | 40784 | 10350.93 | 2.08% | 0.00 |
| 2025-12-19 | 25.04 | 25.38 | 0.30 | 1.20% | 24.95 | 25.44 | 29574 | 7466.25 | 1.51% | 0.00 |
| 2025-12-18 | 24.87 | 25.08 | 0.03 | 0.12% | 24.69 | 25.56 | 36103 | 9106.84 | 1.84% | 0.00 |
| 2025-12-17 | 24.92 | 25.05 | 0.10 | 0.40% | 24.73 | 25.98 | 50881 | 12886.25 | 2.59% | 0.00 |
| 2025-12-16 | 25.26 | 24.95 | 0.43 | 1.75% | 24.90 | 25.76 | 58517 | 14780.94 | 2.98% | 0.00 |
| 2025-12-15 | 24.28 | 24.52 | 0.10 | 0.41% | 24.25 | 24.83 | 33297 | 8197.90 | 1.70% | 0.00 |
| 2025-12-12 | 24.96 | 24.42 | -0.73 | -2.90% | 24.34 | 25.02 | 41259 | 10170.86 | 2.10% | 4.00 |
| 2025-12-11 | 24.87 | 25.15 | 0.42 | 1.70% | 24.56 | 25.29 | 49147 | 12288.12 | 2.50% | 0.00 |
| 2025-12-10 | 25.44 | 24.73 | -0.60 | -2.37% | 24.52 | 25.45 | 57495 | 14280.75 | 2.93% | 0.00 |
| 2025-12-09 | 25.98 | 25.33 | -1.59 | -5.91% | 24.81 | 26.30 | 83972 | 21353.23 | 4.28% | 0.00 |
| 2025-12-08 | 27.16 | 26.92 | -0.23 | -0.85% | 26.85 | 27.24 | 27356 | 7390.14 | 1.39% | 0.00 |
| 2025-12-05 | 27.24 | 27.15 | 0.07 | 0.26% | 26.60 | 27.24 | 20109 | 5406.38 | 1.02% | 0.00 |
| 2025-12-04 | 27.38 | 27.08 | -0.30 | -1.10% | 27.02 | 27.54 | 19137 | 5202.92 | 0.97% | 0.00 |
| 2025-12-03 | 27.52 | 27.38 | -0.14 | -0.51% | 27.21 | 27.74 | 19355 | 5308.02 | 0.99% | 0.00 |
| 2025-12-02 | 27.77 | 27.52 | -0.27 | -0.97% | 27.41 | 27.93 | 18801 | 5199.14 | 0.96% | 0.00 |
| 2025-12-01 | 27.76 | 27.79 | 0.03 | 0.11% | 27.39 | 27.96 | 23347 | 6478.13 | 1.19% | 0.00 |
| 2025-11-28 | 27.34 | 27.76 | 0.49 | 1.80% | 27.00 | 27.80 | 31230 | 8569.47 | 1.59% | 0.00 |
| 2025-11-27 | 27.56 | 27.27 | -0.28 | -1.02% | 27.24 | 27.78 | 26562 | 7308.31 | 1.35% | 0.00 |
| 2025-11-26 | 28.55 | 27.55 | -0.90 | -3.16% | 27.55 | 28.84 | 42768 | 12013.77 | 2.18% | 0.00 |
| 2025-11-25 | 27.77 | 28.45 | 0.97 | 3.53% | 27.77 | 29.35 | 68239 | 19668.12 | 3.48% | 0.00 |
| 2025-11-24 | 26.86 | 27.48 | 0.60 | 2.23% | 26.78 | 27.70 | 28140 | 7688.93 | 1.43% | 0.00 |
科锐国际(300662)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。
