| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 20.20 | 20.06 | -0.34 | -1.67% | 19.88 | 20.60 | 96900 | 19525.22 | 1.90% | 0.00 |
| 2025-04-02 | 20.79 | 20.40 | -0.34 | -1.64% | 20.32 | 20.86 | 106045 | 21814.97 | 2.08% | 0.00 |
| 2025-04-01 | 20.33 | 20.74 | 0.45 | 2.22% | 20.17 | 21.03 | 161063 | 33324.62 | 3.16% | 0.00 |
| 2025-03-31 | 20.15 | 20.29 | 0.13 | 0.64% | 19.79 | 20.90 | 140354 | 28642.10 | 2.76% | 19.00 |
| 2025-03-28 | 20.53 | 20.16 | -0.45 | -2.18% | 20.16 | 20.75 | 79230 | 16145.62 | 1.56% | 0.00 |
| 2025-03-27 | 20.11 | 20.61 | 0.21 | 1.03% | 19.80 | 20.78 | 150759 | 30731.25 | 2.96% | 0.00 |
| 2025-03-26 | 19.45 | 20.40 | 0.87 | 4.45% | 19.39 | 21.00 | 177034 | 36022.04 | 3.48% | 0.00 |
| 2025-03-25 | 19.53 | 19.53 | 0.00 | 0.00% | 19.43 | 19.90 | 60062 | 11802.79 | 1.18% | 0.00 |
| 2025-03-24 | 20.06 | 19.53 | -0.64 | -3.17% | 19.11 | 20.20 | 105995 | 20780.15 | 2.08% | 0.00 |
| 2025-03-21 | 20.40 | 20.17 | -0.35 | -1.71% | 20.09 | 20.73 | 83140 | 16915.05 | 1.63% | 0.00 |
| 2025-03-20 | 20.17 | 20.52 | 0.34 | 1.68% | 20.08 | 20.85 | 91420 | 18756.38 | 1.80% | 0.00 |
| 2025-03-19 | 20.42 | 20.18 | -0.38 | -1.85% | 20.12 | 20.45 | 84153 | 17033.21 | 1.65% | 0.00 |
| 2025-03-18 | 20.60 | 20.56 | 0.03 | 0.15% | 20.48 | 20.83 | 66997 | 13820.89 | 1.32% | 10.00 |
| 2025-03-17 | 20.70 | 20.53 | -0.16 | -0.77% | 20.49 | 20.76 | 71442 | 14700.69 | 1.40% | 0.00 |
| 2025-03-14 | 20.49 | 20.69 | 0.21 | 1.03% | 20.24 | 20.77 | 95059 | 19560.13 | 1.87% | 0.00 |
| 2025-03-13 | 20.82 | 20.48 | -0.48 | -2.29% | 20.20 | 20.92 | 106468 | 21860.62 | 2.09% | 0.00 |
| 2025-03-12 | 21.38 | 20.96 | 0.10 | 0.48% | 20.90 | 21.50 | 134791 | 28420.02 | 2.65% | 0.00 |
| 2025-03-11 | 20.37 | 20.86 | 0.05 | 0.24% | 20.26 | 20.93 | 127086 | 26265.93 | 2.50% | 0.00 |
| 2025-03-10 | 21.00 | 20.84 | 0.22 | 1.07% | 20.66 | 21.48 | 218133 | 45975.13 | 4.28% | 0.00 |
| 2025-03-07 | 20.44 | 20.62 | 0.05 | 0.24% | 20.30 | 20.95 | 117615 | 24293.12 | 2.31% | 0.00 |
| 2025-03-06 | 20.30 | 20.57 | 0.34 | 1.68% | 20.20 | 20.67 | 101505 | 20823.33 | 1.99% | 0.00 |
| 2025-03-05 | 20.37 | 20.23 | -0.14 | -0.69% | 20.02 | 20.45 | 74071 | 14943.54 | 1.45% | 0.00 |
| 2025-03-04 | 19.50 | 20.37 | 0.77 | 3.93% | 19.41 | 20.64 | 121245 | 24462.91 | 2.38% | 0.00 |
| 2025-03-03 | 19.57 | 19.60 | 0.00 | 0.00% | 19.46 | 20.04 | 78799 | 15595.59 | 1.55% | 0.00 |
| 2025-02-28 | 20.28 | 19.60 | -0.85 | -4.16% | 19.57 | 20.40 | 97039 | 19287.45 | 1.91% | 0.00 |
| 2025-02-27 | 20.67 | 20.45 | -0.24 | -1.16% | 20.00 | 20.68 | 117858 | 23972.40 | 2.31% | 0.00 |
| 2025-02-26 | 20.46 | 20.69 | 0.22 | 1.07% | 20.23 | 20.81 | 110901 | 22850.39 | 2.18% | 0.00 |
| 2025-02-25 | 20.15 | 20.47 | 0.07 | 0.34% | 20.05 | 20.71 | 117110 | 23927.31 | 2.30% | 0.00 |
| 2025-02-24 | 19.96 | 20.40 | 0.38 | 1.90% | 19.80 | 20.57 | 144483 | 29242.36 | 2.84% | 0.00 |
| 2025-02-21 | 19.89 | 20.02 | 0.25 | 1.26% | 19.65 | 20.05 | 107151 | 21319.30 | 2.10% | 0.00 |
| 2025-02-20 | 19.50 | 19.77 | 0.19 | 0.97% | 19.46 | 19.83 | 106345 | 20910.50 | 2.09% | 0.00 |
| 2025-02-19 | 18.93 | 19.58 | 0.70 | 3.71% | 18.88 | 19.58 | 95001 | 18408.16 | 1.87% | 0.00 |
| 2025-02-18 | 19.43 | 18.88 | -0.57 | -2.93% | 18.76 | 19.56 | 81438 | 15607.37 | 1.60% | 0.00 |
| 2025-02-17 | 19.50 | 19.45 | -0.03 | -0.15% | 19.28 | 19.66 | 88948 | 17313.30 | 1.75% | 0.00 |
| 2025-02-14 | 19.35 | 19.48 | 0.04 | 0.21% | 19.18 | 19.53 | 72001 | 13948.56 | 1.41% | 0.00 |
| 2025-02-13 | 19.80 | 19.44 | -0.36 | -1.82% | 19.40 | 19.89 | 82772 | 16185.56 | 1.63% | 0.00 |
| 2025-02-12 | 19.49 | 19.80 | 0.25 | 1.28% | 19.41 | 19.82 | 74933 | 14763.63 | 1.47% | 0.00 |
| 2025-02-11 | 19.58 | 19.55 | 0.03 | 0.15% | 19.26 | 19.73 | 82350 | 16065.96 | 1.62% | 0.00 |
| 2025-02-10 | 19.35 | 19.52 | 0.19 | 0.98% | 19.17 | 19.56 | 80538 | 15622.73 | 1.58% | 13.00 |
| 2025-02-07 | 19.09 | 19.33 | 0.22 | 1.15% | 19.04 | 19.56 | 94543 | 18237.70 | 1.86% | 0.00 |
| 2025-02-06 | 18.39 | 19.11 | 0.63 | 3.41% | 18.36 | 19.12 | 85813 | 16172.88 | 1.69% | 0.00 |
| 2025-02-05 | 18.45 | 18.48 | 0.28 | 1.54% | 18.38 | 18.70 | 54652 | 10126.36 | 1.07% | 0.00 |
| 2025-01-27 | 18.88 | 18.20 | -0.56 | -2.99% | 18.20 | 18.88 | 61960 | 11467.06 | 1.22% | 0.00 |
| 2025-01-24 | 18.42 | 18.76 | 0.43 | 2.35% | 18.34 | 18.78 | 66114 | 12316.70 | 1.30% | 0.00 |
| 2025-01-23 | 18.65 | 18.33 | -0.13 | -0.70% | 18.33 | 18.93 | 70916 | 13244.96 | 1.39% | 0.00 |
| 2025-01-22 | 18.55 | 18.46 | -0.22 | -1.18% | 18.31 | 18.65 | 41166 | 7600.13 | 0.81% | 0.00 |
| 2025-01-21 | 18.75 | 18.68 | -0.01 | -0.05% | 18.45 | 18.80 | 40224 | 7484.18 | 0.79% | 0.00 |
| 2025-01-20 | 18.64 | 18.69 | 0.14 | 0.75% | 18.51 | 18.80 | 49922 | 9325.84 | 0.98% | 0.00 |
| 2025-01-17 | 18.33 | 18.55 | 0.14 | 0.76% | 18.24 | 18.77 | 54259 | 10061.56 | 1.07% | 0.00 |
| 2025-01-16 | 18.43 | 18.41 | 0.11 | 0.60% | 18.22 | 18.78 | 60708 | 11212.83 | 1.19% | 0.00 |
| 2025-01-15 | 18.51 | 18.30 | -0.23 | -1.24% | 18.22 | 18.58 | 54292 | 9960.39 | 1.07% | 0.00 |
| 2025-01-14 | 17.83 | 18.53 | 0.84 | 4.75% | 17.71 | 18.58 | 75984 | 13888.00 | 1.49% | 0.00 |
| 2025-01-13 | 17.40 | 17.69 | 0.08 | 0.45% | 17.28 | 17.90 | 45804 | 8070.94 | 0.90% | 0.00 |
| 2025-01-10 | 17.90 | 17.61 | -0.35 | -1.95% | 17.61 | 18.26 | 62752 | 11302.71 | 1.23% | 0.00 |
| 2025-01-09 | 17.70 | 17.96 | 0.16 | 0.90% | 17.68 | 18.14 | 51131 | 9205.32 | 1.00% | 0.00 |
| 2025-01-08 | 18.05 | 17.80 | -0.30 | -1.66% | 17.28 | 18.07 | 72159 | 12752.15 | 1.42% | 0.00 |
| 2025-01-07 | 17.78 | 18.10 | 0.32 | 1.80% | 17.71 | 18.16 | 56295 | 10093.22 | 1.11% | 0.00 |
| 2025-01-06 | 17.79 | 17.78 | -0.02 | -0.11% | 17.56 | 17.96 | 54452 | 9683.06 | 1.07% | 0.00 |
| 2025-01-03 | 18.39 | 17.80 | -0.55 | -3.00% | 17.73 | 18.47 | 79260 | 14376.64 | 1.56% | 0.00 |
| 2025-01-02 | 19.16 | 18.35 | -0.81 | -4.23% | 18.12 | 19.21 | 93521 | 17499.68 | 1.84% | 5.00 |
| 2024-12-31 | 19.91 | 19.16 | -0.75 | -3.77% | 19.13 | 20.07 | 79570 | 15463.84 | 1.56% | 0.00 |
| 2024-12-30 | 19.98 | 19.91 | -0.08 | -0.40% | 19.63 | 20.24 | 59736 | 11936.52 | 1.17% | 0.00 |
| 2024-12-27 | 20.08 | 19.99 | -0.06 | -0.30% | 19.96 | 20.40 | 60314 | 12184.23 | 1.18% | 0.00 |
| 2024-12-26 | 19.71 | 20.05 | 0.27 | 1.37% | 19.67 | 20.17 | 51048 | 10235.67 | 1.00% | 0.00 |
| 2024-12-25 | 20.10 | 19.78 | -0.42 | -2.08% | 19.56 | 20.19 | 57310 | 11370.71 | 1.13% | 0.00 |
| 2024-12-24 | 20.01 | 20.20 | 0.15 | 0.75% | 19.88 | 20.34 | 46678 | 9382.38 | 0.92% | 0.00 |
| 2024-12-23 | 20.65 | 20.05 | -0.60 | -2.91% | 19.93 | 20.79 | 70196 | 14227.15 | 1.38% | 5.00 |
| 2024-12-20 | 20.30 | 20.65 | 0.30 | 1.47% | 20.23 | 20.77 | 68257 | 14040.15 | 1.34% | 0.00 |
| 2024-12-19 | 19.90 | 20.35 | 0.20 | 0.99% | 19.83 | 20.44 | 68079 | 13744.08 | 1.34% | 0.00 |
| 2024-12-18 | 20.00 | 20.15 | 0.36 | 1.82% | 19.70 | 20.34 | 73813 | 14833.26 | 1.45% | 20.00 |
| 2024-12-17 | 20.18 | 19.79 | -0.38 | -1.88% | 19.70 | 20.33 | 83179 | 16616.29 | 1.63% | 0.00 |
| 2024-12-16 | 20.66 | 20.17 | -0.52 | -2.51% | 20.03 | 20.66 | 96943 | 19689.34 | 1.90% | 0.00 |
| 2024-12-13 | 21.35 | 20.69 | -0.65 | -3.05% | 20.65 | 21.54 | 117315 | 24689.04 | 2.30% | 0.00 |
| 2024-12-12 | 21.35 | 21.34 | -0.03 | -0.14% | 20.99 | 21.45 | 98893 | 21034.47 | 1.94% | 0.00 |
| 2024-12-11 | 21.05 | 21.37 | 0.12 | 0.56% | 21.01 | 21.45 | 91483 | 19497.30 | 1.80% | 0.00 |
| 2024-12-10 | 21.55 | 21.25 | 0.31 | 1.48% | 21.21 | 21.79 | 180645 | 38905.10 | 3.55% | 0.00 |
| 2024-12-09 | 21.22 | 20.94 | -0.32 | -1.51% | 20.73 | 21.28 | 93384 | 19629.42 | 1.83% | 0.00 |
| 2024-12-06 | 21.23 | 21.26 | 0.27 | 1.29% | 20.75 | 21.45 | 126311 | 26733.55 | 2.48% | 0.00 |
| 2024-12-05 | 20.54 | 20.99 | 0.39 | 1.89% | 20.48 | 21.09 | 89005 | 18559.27 | 1.75% | 0.00 |
| 2024-12-04 | 20.87 | 20.60 | -0.29 | -1.39% | 20.42 | 21.06 | 94238 | 19563.48 | 1.85% | 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。
