| 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 | 27.29 | 27.46 | 0.41 | 1.52% | 27.27 | 28.00 | 120280 | 33238.45 | 2.36% | 1.00 |
| 2026-03-24 | 26.82 | 27.05 | 0.72 | 2.73% | 26.12 | 27.15 | 134135 | 35812.26 | 2.63% | 0.00 |
| 2026-03-23 | 27.99 | 26.33 | -2.11 | -7.42% | 26.01 | 28.38 | 181156 | 49008.66 | 3.56% | 0.00 |
| 2026-03-20 | 29.01 | 28.44 | -0.34 | -1.18% | 28.40 | 29.69 | 154470 | 45055.40 | 3.03% | 0.00 |
| 2026-03-19 | 29.41 | 28.78 | -1.14 | -3.81% | 28.70 | 29.57 | 135382 | 39278.70 | 2.66% | 0.00 |
| 2026-03-18 | 30.04 | 29.92 | 0.46 | 1.56% | 28.95 | 30.20 | 145748 | 42999.85 | 2.86% | 0.00 |
| 2026-03-17 | 30.99 | 29.46 | -1.39 | -4.51% | 29.40 | 31.46 | 167729 | 50574.88 | 3.29% | 0.00 |
| 2026-03-16 | 31.29 | 30.88 | -0.61 | -1.94% | 29.96 | 31.40 | 206551 | 63174.64 | 4.06% | 0.00 |
| 2026-03-13 | 32.68 | 31.49 | -1.53 | -4.63% | 31.33 | 32.68 | 248006 | 79122.79 | 4.87% | 0.00 |
| 2026-03-12 | 32.50 | 33.02 | 0.49 | 1.51% | 32.13 | 33.93 | 343528 | 113734.02 | 6.75% | 0.00 |
| 2026-03-11 | 32.43 | 32.53 | -0.16 | -0.49% | 32.43 | 33.64 | 257027 | 84836.66 | 5.05% | 0.00 |
| 2026-03-10 | 32.23 | 32.69 | 0.85 | 2.67% | 32.00 | 33.00 | 234115 | 76072.63 | 4.60% | 2.00 |
| 2026-03-09 | 31.48 | 31.84 | -0.36 | -1.12% | 30.91 | 32.40 | 254320 | 80437.79 | 4.99% | 0.00 |
| 2026-03-06 | 32.64 | 32.20 | -0.79 | -2.39% | 31.52 | 32.67 | 256914 | 82505.93 | 5.04% | 54.00 |
| 2026-03-05 | 32.55 | 32.99 | 0.87 | 2.71% | 32.28 | 33.35 | 367484 | 120852.55 | 7.22% | 0.00 |
| 2026-03-04 | 29.27 | 32.12 | 2.32 | 7.79% | 29.20 | 33.30 | 484200 | 154215.94 | 9.51% | 8.00 |
| 2026-03-03 | 33.01 | 29.80 | -2.90 | -8.87% | 29.71 | 33.20 | 370192 | 114721.54 | 7.27% | 16.00 |
| 2026-03-02 | 32.04 | 32.70 | 0.73 | 2.28% | 31.58 | 33.11 | 373955 | 121448.76 | 7.34% | 49.00 |
| 2026-02-27 | 32.50 | 31.97 | -0.87 | -2.65% | 31.73 | 32.50 | 233938 | 74800.70 | 4.59% | 2.00 |
| 2026-02-26 | 31.11 | 32.84 | 1.56 | 4.99% | 30.94 | 33.60 | 351378 | 114871.88 | 6.90% | 1.00 |
| 2026-02-25 | 31.05 | 31.28 | 0.23 | 0.74% | 30.84 | 31.40 | 149064 | 46425.36 | 2.93% | 0.00 |
| 2026-02-24 | 31.10 | 31.05 | 0.29 | 0.94% | 30.51 | 31.56 | 143129 | 44568.97 | 2.81% | 0.00 |
| 2026-02-13 | 30.69 | 30.76 | 0.16 | 0.52% | 30.61 | 31.63 | 146242 | 45518.86 | 2.87% | 0.00 |
| 2026-02-12 | 30.50 | 30.60 | 0.20 | 0.66% | 30.43 | 30.96 | 101296 | 31078.26 | 1.99% | 0.00 |
| 2026-02-11 | 30.79 | 30.40 | -0.36 | -1.17% | 30.39 | 31.10 | 99326 | 30467.42 | 1.95% | 0.00 |
| 2026-02-10 | 31.10 | 30.76 | -0.40 | -1.28% | 30.70 | 31.40 | 104127 | 32229.34 | 2.04% | 0.00 |
| 2026-02-09 | 30.45 | 31.16 | 1.31 | 4.39% | 30.10 | 31.96 | 201464 | 62669.11 | 3.96% | 0.00 |
| 2026-02-06 | 30.08 | 29.85 | -0.45 | -1.49% | 29.80 | 30.53 | 114466 | 34502.71 | 2.25% | 0.00 |
| 2026-02-05 | 30.47 | 30.30 | -0.58 | -1.88% | 30.06 | 30.92 | 108229 | 32944.86 | 2.13% | 0.00 |
| 2026-02-04 | 30.77 | 30.88 | -0.06 | -0.19% | 30.40 | 31.29 | 131592 | 40503.62 | 2.58% | 3.00 |
| 2026-02-03 | 30.19 | 30.94 | 1.09 | 3.65% | 30.02 | 31.09 | 170320 | 52440.54 | 3.34% | 11.00 |
| 2026-02-02 | 30.40 | 29.85 | -0.72 | -2.36% | 29.74 | 30.95 | 130333 | 39440.06 | 2.56% | 0.00 |
| 2026-01-30 | 31.00 | 30.57 | -0.48 | -1.55% | 29.51 | 31.18 | 193901 | 58699.18 | 3.81% | 0.00 |
| 2026-01-29 | 31.80 | 31.05 | -0.90 | -2.82% | 30.98 | 32.09 | 185547 | 58356.30 | 3.64% | 0.00 |
| 2026-01-28 | 32.60 | 31.95 | -0.62 | -1.90% | 31.55 | 33.00 | 178957 | 57490.98 | 3.51% | 0.00 |
| 2026-01-27 | 31.95 | 32.57 | -0.03 | -0.09% | 31.38 | 32.88 | 245843 | 78912.76 | 4.83% | 5.00 |
| 2026-01-26 | 35.00 | 32.60 | -2.57 | -7.31% | 32.50 | 35.00 | 349680 | 116991.66 | 6.87% | 3.00 |
| 2026-01-23 | 33.65 | 35.17 | 2.11 | 6.38% | 33.19 | 35.96 | 429722 | 149025.12 | 8.44% | 0.00 |
| 2026-01-22 | 32.72 | 33.06 | 0.40 | 1.22% | 32.43 | 33.84 | 236031 | 78368.63 | 4.63% | 0.00 |
| 2026-01-21 | 33.08 | 32.66 | -0.86 | -2.57% | 32.56 | 33.82 | 322618 | 106558.43 | 6.33% | 0.00 |
| 2026-01-20 | 34.80 | 33.52 | -0.52 | -1.53% | 33.00 | 36.37 | 402978 | 138679.98 | 7.91% | 7.00 |
| 2026-01-19 | 34.30 | 34.04 | -0.22 | -0.64% | 33.60 | 35.02 | 288380 | 98732.41 | 5.66% | 0.00 |
| 2026-01-16 | 33.08 | 34.26 | 1.13 | 3.41% | 32.90 | 35.23 | 371647 | 126655.38 | 7.30% | 0.00 |
| 2026-01-15 | 32.95 | 33.13 | -0.14 | -0.42% | 32.74 | 33.67 | 242833 | 80545.75 | 4.77% | 0.00 |
| 2026-01-14 | 33.55 | 33.27 | -0.43 | -1.28% | 32.80 | 34.59 | 425205 | 142981.42 | 8.35% | 14.00 |
| 2026-01-13 | 35.71 | 33.70 | -2.38 | -6.60% | 33.32 | 35.80 | 519896 | 176829.30 | 10.21% | 0.00 |
| 2026-01-12 | 35.11 | 36.08 | 2.17 | 6.40% | 34.70 | 36.91 | 656958 | 235771.55 | 12.90% | 6.00 |
| 2026-01-09 | 34.52 | 33.91 | 1.91 | 5.97% | 33.00 | 36.24 | 754310 | 258767.77 | 14.81% | 48.00 |
| 2026-01-08 | 29.80 | 32.00 | 1.80 | 5.96% | 29.69 | 32.35 | 489831 | 152274.06 | 9.62% | 1.00 |
| 2026-01-07 | 29.93 | 30.20 | 0.24 | 0.80% | 29.53 | 30.50 | 306222 | 91894.04 | 6.01% | 7.00 |
| 2026-01-06 | 29.85 | 29.96 | -0.24 | -0.79% | 29.31 | 30.98 | 445886 | 133323.70 | 8.76% | 0.00 |
| 2026-01-05 | 27.21 | 30.20 | 3.17 | 11.73% | 27.00 | 31.18 | 525329 | 154129.00 | 10.32% | 4.00 |
| 2025-12-31 | 26.91 | 27.03 | 0.15 | 0.56% | 26.66 | 27.26 | 140395 | 37835.09 | 2.69% | 0.00 |
| 2025-12-30 | 27.11 | 26.88 | -0.37 | -1.36% | 26.50 | 27.37 | 160194 | 43235.22 | 3.07% | 0.00 |
| 2025-12-29 | 26.80 | 27.25 | 0.36 | 1.34% | 26.73 | 27.56 | 171189 | 46700.32 | 3.28% | 0.00 |
| 2025-12-26 | 26.80 | 26.89 | 0.04 | 0.15% | 26.46 | 27.13 | 148700 | 39914.72 | 2.85% | 0.00 |
| 2025-12-25 | 26.82 | 26.85 | 0.04 | 0.15% | 26.62 | 26.99 | 140865 | 37806.60 | 2.70% | 0.00 |
| 2025-12-24 | 26.10 | 26.81 | 0.80 | 3.08% | 25.92 | 26.87 | 185853 | 49376.51 | 3.56% | 2.00 |
| 2025-12-23 | 26.15 | 26.01 | -0.21 | -0.80% | 25.83 | 26.42 | 105692 | 27566.76 | 2.02% | 0.00 |
| 2025-12-22 | 25.86 | 26.22 | 0.45 | 1.75% | 25.84 | 26.56 | 132418 | 34803.50 | 2.54% | 0.00 |
| 2025-12-19 | 25.86 | 25.77 | -0.04 | -0.15% | 25.62 | 26.32 | 112428 | 29095.28 | 2.15% | 0.00 |
| 2025-12-18 | 24.83 | 25.81 | 0.78 | 3.12% | 24.82 | 26.06 | 169385 | 43664.83 | 3.25% | 1.00 |
| 2025-12-17 | 24.91 | 25.03 | -0.05 | -0.20% | 24.34 | 25.25 | 110126 | 27235.58 | 2.11% | 0.00 |
| 2025-12-16 | 25.64 | 25.08 | -0.61 | -2.37% | 24.58 | 25.72 | 144237 | 35954.90 | 2.76% | 0.10 |
| 2025-12-15 | 25.83 | 25.69 | -0.19 | -0.73% | 25.42 | 26.12 | 105148 | 27141.14 | 2.01% | 0.00 |
| 2025-12-12 | 25.92 | 25.88 | -0.05 | -0.19% | 25.66 | 26.27 | 110026 | 28569.52 | 2.11% | 0.00 |
| 2025-12-11 | 26.25 | 25.93 | -0.32 | -1.22% | 25.93 | 26.53 | 118758 | 31137.48 | 2.28% | 0.00 |
| 2025-12-10 | 26.03 | 26.25 | -0.04 | -0.15% | 25.93 | 26.39 | 119356 | 31206.46 | 2.29% | 0.00 |
| 2025-12-09 | 25.68 | 26.29 | 0.53 | 2.06% | 25.56 | 26.64 | 205384 | 53950.22 | 3.93% | 0.00 |
| 2025-12-08 | 25.36 | 25.76 | 0.54 | 2.14% | 25.33 | 26.16 | 162180 | 41923.41 | 3.11% | 0.00 |
| 2025-12-05 | 24.44 | 25.22 | 0.78 | 3.19% | 24.25 | 25.26 | 131546 | 32830.16 | 2.52% | 0.00 |
| 2025-12-04 | 24.19 | 24.44 | 0.26 | 1.08% | 23.97 | 24.91 | 82378 | 20137.46 | 1.58% | 0.00 |
| 2025-12-03 | 24.68 | 24.18 | -0.47 | -1.91% | 23.92 | 24.77 | 86577 | 20964.05 | 1.66% | 0.00 |
| 2025-12-02 | 24.83 | 24.65 | -0.20 | -0.80% | 24.51 | 24.92 | 63396 | 15640.82 | 1.21% | 0.00 |
| 2025-12-01 | 24.68 | 24.85 | -0.03 | -0.12% | 24.67 | 25.09 | 81070 | 20152.04 | 1.55% | 0.00 |
| 2025-11-28 | 24.13 | 24.88 | 0.75 | 3.11% | 24.11 | 25.13 | 116937 | 28883.67 | 2.24% | 0.00 |
| 2025-11-27 | 24.05 | 24.13 | 0.03 | 0.12% | 23.95 | 24.46 | 59085 | 14344.38 | 1.13% | 0.00 |
| 2025-11-26 | 24.56 | 24.10 | -0.46 | -1.87% | 24.05 | 24.65 | 84205 | 20465.34 | 1.61% | 0.00 |
| 2025-11-25 | 24.80 | 24.56 | -0.15 | -0.61% | 24.55 | 25.02 | 105669 | 26157.10 | 2.02% | 0.00 |
| 2025-11-24 | 23.63 | 24.71 | 1.09 | 4.61% | 23.63 | 24.97 | 148570 | 36263.42 | 2.85% | 0.00 |
锐科激光(300747)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。
