| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 19.84 | 19.62 | -0.23 | -1.16% | 19.51 | 19.84 | 20770 | 4072.72 | 2.19% | 0.00 |
| 2025-08-19 | 19.86 | 19.85 | -0.01 | -0.05% | 19.72 | 19.99 | 19360 | 3840.21 | 2.04% | 0.00 |
| 2025-08-18 | 20.02 | 19.86 | -0.16 | -0.80% | 19.75 | 20.31 | 35242 | 7004.54 | 3.72% | 0.00 |
| 2025-08-15 | 20.10 | 20.02 | 0.01 | 0.05% | 19.80 | 20.30 | 30630 | 6146.71 | 3.23% | 0.00 |
| 2025-08-14 | 21.06 | 20.01 | -1.06 | -5.03% | 20.00 | 21.26 | 42978 | 8799.06 | 4.54% | 0.00 |
| 2025-08-13 | 20.61 | 21.07 | 0.66 | 3.23% | 20.21 | 21.38 | 70229 | 14701.34 | 7.41% | 44.00 |
| 2025-08-12 | 20.34 | 20.41 | 0.17 | 0.84% | 20.03 | 21.18 | 42139 | 8639.15 | 4.45% | 2.00 |
| 2025-08-11 | 20.03 | 20.24 | 0.32 | 1.61% | 19.76 | 20.42 | 22553 | 4544.41 | 2.38% | 0.00 |
| 2025-08-08 | 19.75 | 19.92 | 0.17 | 0.86% | 19.56 | 20.06 | 16691 | 3311.04 | 1.76% | 0.00 |
| 2025-08-07 | 19.96 | 19.75 | -0.12 | -0.60% | 19.72 | 20.00 | 10583 | 2098.28 | 1.12% | 0.00 |
| 2025-08-06 | 19.91 | 19.87 | -0.01 | -0.05% | 19.71 | 19.95 | 12182 | 2419.26 | 1.29% | 0.00 |
| 2025-08-05 | 19.72 | 19.88 | 0.21 | 1.07% | 19.67 | 19.95 | 14927 | 2961.00 | 1.58% | 0.00 |
| 2025-08-04 | 19.62 | 19.67 | 0.06 | 0.31% | 19.28 | 19.75 | 16060 | 3145.73 | 1.70% | 0.00 |
| 2025-08-01 | 19.13 | 19.61 | 0.42 | 2.19% | 19.13 | 19.74 | 23147 | 4520.18 | 2.44% | 0.00 |
| 2025-07-31 | 19.51 | 19.19 | -0.31 | -1.59% | 19.13 | 19.77 | 19662 | 3814.86 | 2.08% | 0.00 |
| 2025-07-30 | 19.35 | 19.50 | 0.22 | 1.14% | 19.01 | 19.68 | 22042 | 4280.90 | 2.33% | 0.00 |
| 2025-07-29 | 19.49 | 19.28 | -0.02 | -0.10% | 19.10 | 19.59 | 12240 | 2356.83 | 1.29% | 0.00 |
| 2025-07-28 | 19.47 | 19.30 | 0.01 | 0.05% | 19.22 | 19.47 | 12296 | 2377.63 | 1.30% | 0.00 |
| 2025-07-25 | 19.45 | 19.29 | -0.24 | -1.23% | 19.11 | 19.45 | 19036 | 3662.74 | 2.01% | 0.00 |
| 2025-07-24 | 19.28 | 19.53 | 0.24 | 1.24% | 19.18 | 19.66 | 21421 | 4157.39 | 2.26% | 0.00 |
| 2025-07-23 | 19.64 | 19.29 | -0.38 | -1.93% | 19.20 | 19.67 | 24320 | 4723.48 | 2.57% | 0.00 |
| 2025-07-22 | 19.26 | 19.67 | 0.30 | 1.55% | 19.26 | 19.90 | 34250 | 6709.10 | 3.62% | 10.00 |
| 2025-07-21 | 18.89 | 19.37 | 0.47 | 2.49% | 18.89 | 19.71 | 25933 | 5016.64 | 2.74% | 0.00 |
| 2025-07-18 | 18.82 | 18.90 | 0.08 | 0.43% | 18.58 | 18.92 | 11775 | 2205.77 | 1.24% | 22.00 |
| 2025-07-17 | 18.94 | 18.82 | -0.14 | -0.74% | 18.75 | 19.03 | 15720 | 2962.36 | 1.66% | 0.00 |
| 2025-07-16 | 18.95 | 18.96 | -0.01 | -0.05% | 18.82 | 19.28 | 19258 | 3652.65 | 2.03% | 0.00 |
| 2025-07-15 | 19.28 | 18.97 | -0.42 | -2.17% | 18.80 | 19.39 | 34187 | 6518.25 | 3.61% | 0.00 |
| 2025-07-14 | 18.88 | 19.39 | 0.48 | 2.54% | 18.75 | 19.48 | 31967 | 6133.46 | 3.37% | 0.00 |
| 2025-07-11 | 19.70 | 18.91 | -0.96 | -4.83% | 18.78 | 19.79 | 53064 | 10144.42 | 5.60% | 0.00 |
| 2025-07-10 | 19.00 | 19.87 | 0.66 | 3.44% | 19.00 | 20.27 | 69577 | 13706.06 | 7.34% | 34.00 |
| 2025-07-09 | 18.68 | 19.21 | 0.51 | 2.73% | 18.64 | 19.79 | 46864 | 9010.73 | 4.95% | 0.00 |
| 2025-07-08 | 18.65 | 18.70 | 0.06 | 0.32% | 18.55 | 18.84 | 17055 | 3185.84 | 1.80% | 0.00 |
| 2025-07-07 | 18.18 | 18.64 | 0.36 | 1.97% | 18.17 | 18.69 | 17327 | 3210.74 | 1.83% | 0.00 |
| 2025-07-04 | 18.52 | 18.28 | -0.20 | -1.08% | 18.21 | 18.80 | 24080 | 4444.82 | 2.54% | 0.00 |
| 2025-07-03 | 18.60 | 18.48 | 0.18 | 0.98% | 18.39 | 18.86 | 25308 | 4707.98 | 2.67% | 0.00 |
| 2025-07-02 | 18.25 | 18.30 | 0.07 | 0.38% | 17.97 | 18.65 | 23283 | 4253.14 | 2.46% | 0.00 |
| 2025-07-01 | 17.95 | 18.23 | 0.15 | 0.83% | 17.94 | 18.67 | 43874 | 8061.38 | 4.63% | 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。
