| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.91 | 17.32 | 0.31 | 1.82% | 16.84 | 17.43 | 11014 | 1902.37 | 1.16% | 0.00 |
| 2025-12-17 | 17.31 | 17.01 | -0.12 | -0.70% | 16.69 | 17.31 | 12202 | 2067.25 | 1.29% | 0.00 |
| 2025-12-16 | 17.28 | 17.13 | -0.22 | -1.27% | 16.96 | 17.40 | 13391 | 2296.91 | 1.41% | 0.00 |
| 2025-12-15 | 17.27 | 17.35 | 0.16 | 0.93% | 17.02 | 17.46 | 14940 | 2586.20 | 1.58% | 0.00 |
| 2025-12-12 | 17.56 | 17.19 | -0.31 | -1.77% | 17.00 | 17.78 | 18452 | 3218.46 | 1.95% | 0.00 |
| 2025-12-11 | 18.09 | 17.50 | -0.54 | -2.99% | 17.45 | 18.09 | 17592 | 3110.36 | 1.86% | 0.00 |
| 2025-12-10 | 18.30 | 18.04 | -0.27 | -1.47% | 17.94 | 18.36 | 14236 | 2577.76 | 1.50% | 0.00 |
| 2025-12-09 | 18.78 | 18.31 | -0.30 | -1.61% | 18.30 | 18.78 | 13889 | 2563.33 | 1.47% | 0.00 |
| 2025-12-08 | 18.60 | 18.61 | 0.01 | 0.05% | 18.55 | 18.90 | 13390 | 2510.49 | 1.41% | 0.00 |
| 2025-12-05 | 18.45 | 18.60 | 0.12 | 0.65% | 18.29 | 18.73 | 11509 | 2129.48 | 1.21% | 0.00 |
| 2025-12-04 | 19.01 | 18.48 | -0.53 | -2.79% | 18.47 | 19.04 | 12320 | 2296.82 | 1.30% | 0.00 |
| 2025-12-03 | 19.22 | 19.01 | -0.21 | -1.09% | 18.85 | 19.35 | 10839 | 2062.09 | 1.14% | 0.00 |
| 2025-12-02 | 19.32 | 19.22 | -0.19 | -0.98% | 19.01 | 19.46 | 14690 | 2820.70 | 1.55% | 0.00 |
| 2025-12-01 | 19.66 | 19.41 | -0.24 | -1.22% | 19.31 | 19.93 | 19046 | 3734.67 | 2.01% | 0.00 |
| 2025-11-28 | 19.32 | 19.65 | 0.38 | 1.97% | 19.06 | 19.66 | 16292 | 3161.76 | 1.72% | 0.00 |
| 2025-11-27 | 19.16 | 19.27 | 0.19 | 1.00% | 18.85 | 19.35 | 15067 | 2882.77 | 1.59% | 0.00 |
| 2025-11-26 | 19.58 | 19.08 | -0.42 | -2.15% | 18.97 | 19.88 | 18747 | 3622.32 | 1.98% | 0.00 |
| 2025-11-25 | 19.44 | 19.50 | 0.12 | 0.62% | 19.27 | 19.73 | 14299 | 2795.10 | 1.51% | 0.00 |
| 2025-11-24 | 18.75 | 19.38 | 0.89 | 4.81% | 18.65 | 19.50 | 23445 | 4496.45 | 2.47% | 0.00 |
| 2025-11-21 | 19.20 | 18.49 | -0.88 | -4.54% | 18.42 | 19.69 | 17459 | 3290.70 | 1.84% | 0.00 |
| 2025-11-20 | 19.57 | 19.37 | -0.09 | -0.46% | 19.03 | 19.68 | 16727 | 3239.15 | 1.76% | 0.00 |
| 2025-11-19 | 20.15 | 19.46 | -0.69 | -3.42% | 19.39 | 20.16 | 18604 | 3660.92 | 1.96% | 0.00 |
| 2025-11-18 | 20.20 | 20.15 | -0.13 | -0.64% | 19.82 | 20.29 | 25603 | 5136.26 | 2.70% | 0.00 |
| 2025-11-17 | 19.97 | 20.28 | 0.29 | 1.45% | 19.86 | 20.32 | 25241 | 5079.40 | 2.66% | 0.00 |
| 2025-11-14 | 19.64 | 19.99 | 0.31 | 1.58% | 19.59 | 20.35 | 26768 | 5365.76 | 2.82% | 0.00 |
| 2025-11-13 | 19.49 | 19.68 | 0.20 | 1.03% | 19.31 | 19.98 | 22851 | 4494.99 | 2.41% | 0.00 |
| 2025-11-12 | 19.58 | 19.48 | -0.15 | -0.76% | 19.35 | 19.78 | 10474 | 2045.98 | 1.10% | 6.00 |
| 2025-11-11 | 19.61 | 19.63 | 0.03 | 0.15% | 19.41 | 19.75 | 12488 | 2451.41 | 1.32% | 0.00 |
| 2025-11-10 | 19.37 | 19.60 | 0.20 | 1.03% | 19.25 | 19.70 | 17351 | 3384.95 | 1.83% | 0.00 |
| 2025-11-07 | 19.52 | 19.40 | -0.08 | -0.41% | 19.34 | 19.58 | 15390 | 2995.85 | 1.62% | 0.00 |
| 2025-11-06 | 19.62 | 19.48 | -0.08 | -0.41% | 19.33 | 19.68 | 16437 | 3197.54 | 1.73% | 0.00 |
| 2025-11-05 | 19.10 | 19.56 | 0.27 | 1.40% | 19.10 | 19.64 | 19484 | 3800.97 | 2.06% | 0.00 |
| 2025-11-04 | 19.36 | 19.29 | 0.02 | 0.10% | 19.08 | 19.43 | 16424 | 3165.17 | 1.73% | 0.00 |
| 2025-11-03 | 19.21 | 19.27 | 0.17 | 0.89% | 19.08 | 19.40 | 21057 | 4051.78 | 2.22% | 0.00 |
| 2025-10-31 | 18.98 | 19.10 | 0.40 | 2.14% | 18.76 | 19.40 | 24730 | 4709.30 | 2.61% | 0.00 |
| 2025-10-30 | 19.22 | 18.70 | -0.28 | -1.48% | 18.70 | 19.22 | 17235 | 3248.64 | 1.82% | 0.00 |
| 2025-10-29 | 19.38 | 18.98 | -0.40 | -2.06% | 18.86 | 19.38 | 17790 | 3391.44 | 1.88% | 0.00 |
| 2025-10-28 | 19.14 | 19.38 | 0.07 | 0.36% | 19.14 | 19.53 | 12408 | 2404.75 | 1.31% | 0.00 |
| 2025-10-27 | 19.50 | 19.31 | -0.19 | -0.97% | 19.13 | 19.85 | 18771 | 3639.69 | 1.98% | 0.00 |
| 2025-10-24 | 19.52 | 19.50 | -0.08 | -0.41% | 19.32 | 19.76 | 25927 | 5062.20 | 2.73% | 0.00 |
| 2025-10-23 | 19.91 | 19.58 | 0.16 | 0.82% | 19.23 | 20.01 | 31965 | 6243.30 | 3.37% | 0.00 |
| 2025-10-22 | 19.42 | 19.42 | 0.00 | 0.00% | 19.25 | 19.54 | 18119 | 3515.48 | 1.91% | 0.00 |
| 2025-10-21 | 18.77 | 19.42 | 0.75 | 4.02% | 18.55 | 19.60 | 23040 | 4425.15 | 2.43% | 0.00 |
| 2025-10-20 | 18.62 | 18.67 | 0.42 | 2.30% | 18.26 | 18.86 | 17013 | 3174.32 | 1.79% | 0.00 |
| 2025-10-17 | 18.31 | 18.25 | -0.06 | -0.33% | 18.09 | 18.61 | 15169 | 2790.09 | 1.60% | 0.00 |
| 2025-10-16 | 18.48 | 18.31 | -0.17 | -0.92% | 18.22 | 18.72 | 15633 | 2881.45 | 1.65% | 0.00 |
| 2025-10-15 | 18.40 | 18.48 | 0.08 | 0.43% | 18.25 | 18.74 | 12887 | 2388.94 | 1.36% | 0.00 |
| 2025-10-14 | 18.43 | 18.40 | -0.03 | -0.16% | 18.31 | 18.84 | 13552 | 2516.61 | 1.43% | 0.00 |
| 2025-10-13 | 18.10 | 18.43 | -0.06 | -0.32% | 17.25 | 18.57 | 19385 | 3532.17 | 2.04% | 0.00 |
| 2025-10-10 | 18.31 | 18.49 | 0.12 | 0.65% | 18.28 | 18.76 | 15487 | 2870.67 | 1.63% | 0.00 |
| 2025-10-09 | 18.45 | 18.37 | -0.14 | -0.76% | 18.34 | 18.83 | 15201 | 2825.66 | 1.60% | 0.00 |
| 2025-09-30 | 18.88 | 18.51 | -0.37 | -1.96% | 18.51 | 18.91 | 13015 | 2429.04 | 1.37% | 0.00 |
| 2025-09-29 | 18.50 | 18.88 | 0.38 | 2.05% | 18.12 | 18.92 | 20362 | 3798.67 | 2.15% | 0.00 |
| 2025-09-26 | 18.34 | 18.50 | -0.01 | -0.05% | 18.34 | 18.86 | 14332 | 2670.33 | 1.51% | 0.00 |
| 2025-09-25 | 18.79 | 18.51 | -0.40 | -2.12% | 18.50 | 19.13 | 12884 | 2419.26 | 1.36% | 0.00 |
| 2025-09-24 | 18.58 | 18.91 | 0.23 | 1.23% | 18.33 | 18.94 | 17249 | 3236.37 | 1.82% | 0.00 |
| 2025-09-23 | 18.78 | 18.68 | 0.04 | 0.21% | 17.86 | 19.00 | 18718 | 3446.12 | 1.97% | 0.00 |
| 2025-09-22 | 18.69 | 18.64 | -0.04 | -0.21% | 18.46 | 18.80 | 9939 | 1850.05 | 1.05% | 0.00 |
| 2025-09-19 | 18.70 | 18.68 | -0.02 | -0.11% | 18.48 | 18.98 | 14990 | 2806.06 | 1.58% | 0.00 |
| 2025-09-18 | 19.75 | 18.70 | -0.65 | -3.36% | 18.52 | 19.75 | 23877 | 4540.97 | 2.52% | 0.00 |
| 2025-09-17 | 19.25 | 19.35 | 0.00 | 0.00% | 19.19 | 19.54 | 13378 | 2587.63 | 1.41% | 0.00 |
| 2025-09-16 | 19.00 | 19.35 | 0.33 | 1.74% | 18.92 | 19.38 | 22925 | 4393.23 | 2.42% | 0.00 |
| 2025-09-15 | 19.35 | 19.02 | -0.40 | -2.06% | 18.89 | 19.54 | 20740 | 3958.96 | 2.19% | 0.00 |
| 2025-09-12 | 19.50 | 19.42 | -0.01 | -0.05% | 19.37 | 19.85 | 21456 | 4215.64 | 2.26% | 0.00 |
| 2025-09-11 | 19.41 | 19.43 | 0.02 | 0.10% | 19.07 | 19.55 | 16188 | 3135.43 | 1.71% | 10.00 |
| 2025-09-10 | 19.59 | 19.41 | 0.01 | 0.05% | 19.13 | 19.60 | 9936 | 1929.78 | 1.05% | 0.00 |
| 2025-09-09 | 19.79 | 19.40 | -0.34 | -1.72% | 19.33 | 19.89 | 17246 | 3364.79 | 1.82% | 0.00 |
| 2025-09-08 | 19.78 | 19.74 | -0.06 | -0.30% | 19.33 | 19.78 | 26391 | 5172.37 | 2.78% | 0.00 |
| 2025-09-05 | 18.73 | 19.80 | 1.06 | 5.66% | 18.48 | 19.80 | 26014 | 4940.33 | 2.74% | 14.00 |
| 2025-09-04 | 18.59 | 18.74 | 0.27 | 1.46% | 18.44 | 19.11 | 20479 | 3846.22 | 2.16% | 0.00 |
| 2025-09-03 | 19.23 | 18.47 | -0.76 | -3.95% | 18.47 | 19.58 | 18853 | 3566.38 | 1.99% | 0.00 |
| 2025-09-02 | 19.40 | 19.23 | -0.25 | -1.28% | 18.82 | 19.69 | 21631 | 4151.15 | 2.28% | 0.00 |
| 2025-09-01 | 19.40 | 19.48 | 0.18 | 0.93% | 19.30 | 19.80 | 27293 | 5348.38 | 2.88% | 0.00 |
| 2025-08-29 | 19.80 | 19.30 | 0.36 | 1.90% | 19.18 | 19.85 | 39104 | 7599.93 | 4.12% | 0.00 |
| 2025-08-28 | 19.00 | 18.94 | 0.01 | 0.05% | 18.06 | 19.38 | 25419 | 4765.37 | 2.68% | 0.00 |
| 2025-08-27 | 19.71 | 18.93 | -0.76 | -3.86% | 18.93 | 20.02 | 29940 | 5850.24 | 3.16% | 0.00 |
| 2025-08-26 | 19.66 | 19.69 | 0.11 | 0.56% | 19.39 | 19.98 | 21977 | 4350.44 | 2.32% | 0.00 |
| 2025-08-25 | 19.55 | 19.58 | 0.03 | 0.15% | 19.33 | 19.70 | 22928 | 4486.21 | 2.42% | 0.00 |
| 2025-08-22 | 19.64 | 19.55 | -0.07 | -0.36% | 19.46 | 19.70 | 19773 | 3865.78 | 2.09% | 0.00 |
| 2025-08-21 | 19.62 | 19.62 | 0.00 | 0.00% | 19.52 | 19.79 | 20051 | 3944.03 | 2.12% | 0.00 |
深圳瑞捷(300977)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。
