| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 23.62 | 23.47 | -0.19 | -0.80% | 23.36 | 23.98 | 10658 | 2521.85 | 1.61% | 0.00 |
| 2025-12-12 | 23.91 | 23.66 | -0.15 | -0.63% | 23.64 | 24.10 | 11557 | 2757.06 | 1.74% | 0.00 |
| 2025-12-11 | 24.45 | 23.81 | -0.63 | -2.58% | 23.80 | 24.59 | 10536 | 2540.72 | 1.59% | 0.00 |
| 2025-12-10 | 24.51 | 24.44 | -0.20 | -0.81% | 24.24 | 24.73 | 11228 | 2742.76 | 1.69% | 0.00 |
| 2025-12-09 | 25.00 | 24.64 | -0.44 | -1.75% | 24.64 | 25.14 | 9042 | 2248.55 | 1.36% | 0.00 |
| 2025-12-08 | 24.60 | 25.08 | 0.61 | 2.49% | 24.60 | 25.22 | 15447 | 3869.86 | 2.33% | 0.00 |
| 2025-12-05 | 23.81 | 24.47 | 0.67 | 2.82% | 23.56 | 24.50 | 10894 | 2624.76 | 1.64% | 0.00 |
| 2025-12-04 | 24.19 | 23.80 | -0.40 | -1.65% | 23.62 | 24.25 | 12224 | 2916.52 | 1.84% | 0.00 |
| 2025-12-03 | 24.86 | 24.20 | -0.55 | -2.22% | 24.12 | 24.90 | 12314 | 2995.37 | 1.86% | 0.00 |
| 2025-12-02 | 24.99 | 24.75 | -0.45 | -1.79% | 24.69 | 25.31 | 9727 | 2417.79 | 1.47% | 0.00 |
| 2025-12-01 | 25.28 | 25.20 | -0.08 | -0.32% | 25.11 | 25.49 | 11127 | 2813.82 | 1.68% | 0.00 |
| 2025-11-28 | 24.68 | 25.28 | 0.50 | 2.02% | 24.56 | 25.53 | 14169 | 3551.70 | 2.14% | 0.00 |
| 2025-11-27 | 24.60 | 24.78 | 0.18 | 0.73% | 24.51 | 24.93 | 7775 | 1926.44 | 1.17% | 0.00 |
| 2025-11-26 | 25.14 | 24.60 | -0.47 | -1.87% | 24.56 | 25.35 | 10449 | 2602.42 | 1.58% | 0.00 |
| 2025-11-25 | 25.14 | 25.07 | -0.04 | -0.16% | 25.07 | 25.55 | 10977 | 2778.27 | 1.66% | 0.00 |
| 2025-11-24 | 24.60 | 25.11 | 0.96 | 3.98% | 24.38 | 25.30 | 16776 | 4163.41 | 2.53% | 0.00 |
| 2025-11-21 | 25.07 | 24.15 | -1.15 | -4.55% | 24.06 | 25.45 | 18431 | 4527.90 | 2.78% | 0.00 |
| 2025-11-20 | 25.31 | 25.30 | 0.00 | 0.00% | 25.14 | 25.67 | 11900 | 3024.76 | 1.80% | 0.00 |
| 2025-11-19 | 26.08 | 25.30 | -0.90 | -3.44% | 25.27 | 26.28 | 16749 | 4283.68 | 2.53% | 0.00 |
| 2025-11-18 | 25.99 | 26.20 | 0.12 | 0.46% | 25.78 | 26.38 | 13666 | 3568.76 | 2.06% | 0.00 |
| 2025-11-17 | 26.36 | 26.08 | 0.00 | 0.00% | 25.92 | 26.55 | 12000 | 3132.38 | 1.81% | 0.00 |
| 2025-11-14 | 25.82 | 26.08 | 0.20 | 0.77% | 25.61 | 26.34 | 14571 | 3804.77 | 2.20% | 0.00 |
| 2025-11-13 | 25.72 | 25.88 | 0.20 | 0.78% | 25.43 | 25.99 | 13659 | 3519.49 | 2.06% | 0.00 |
| 2025-11-12 | 25.58 | 25.68 | -0.01 | -0.04% | 25.38 | 25.97 | 15650 | 4013.73 | 2.36% | 0.00 |
| 2025-11-11 | 25.50 | 25.69 | 0.19 | 0.75% | 25.45 | 25.70 | 11570 | 2962.00 | 1.75% | 0.00 |
| 2025-11-10 | 25.24 | 25.50 | 0.11 | 0.43% | 25.23 | 25.56 | 12343 | 3136.71 | 1.86% | 0.00 |
| 2025-11-07 | 25.50 | 25.39 | -0.31 | -1.21% | 25.27 | 25.78 | 11770 | 2994.28 | 1.78% | 0.00 |
| 2025-11-06 | 25.76 | 25.70 | -0.06 | -0.23% | 25.57 | 25.90 | 10103 | 2598.41 | 1.52% | 0.00 |
| 2025-11-05 | 25.38 | 25.76 | 0.37 | 1.46% | 25.30 | 26.26 | 20434 | 5272.98 | 3.08% | 3.00 |
| 2025-11-04 | 25.90 | 25.39 | -0.51 | -1.97% | 25.23 | 25.90 | 15785 | 4013.78 | 2.38% | 0.00 |
| 2025-11-03 | 25.87 | 25.90 | 0.03 | 0.12% | 25.63 | 26.05 | 16002 | 4131.97 | 2.41% | 0.00 |
| 2025-10-31 | 25.56 | 25.87 | 0.12 | 0.47% | 25.50 | 26.15 | 19995 | 5175.56 | 5.33% | 0.00 |
| 2025-10-30 | 26.70 | 25.75 | -1.53 | -5.61% | 25.68 | 26.80 | 36529 | 9499.77 | 9.74% | 0.00 |
| 2025-10-29 | 27.85 | 27.28 | -0.49 | -1.76% | 27.08 | 27.86 | 19947 | 5449.93 | 5.32% | 0.00 |
| 2025-10-28 | 27.71 | 27.77 | 0.19 | 0.69% | 27.37 | 27.93 | 14460 | 4014.82 | 3.86% | 0.00 |
| 2025-10-27 | 28.00 | 27.58 | -0.15 | -0.54% | 27.45 | 28.00 | 17967 | 4964.87 | 4.79% | 0.00 |
| 2025-10-24 | 27.44 | 27.73 | 0.29 | 1.06% | 27.43 | 27.94 | 12594 | 3490.67 | 3.36% | 0.00 |
| 2025-10-23 | 27.42 | 27.44 | 0.02 | 0.07% | 27.01 | 27.56 | 13938 | 3793.63 | 3.72% | 0.00 |
| 2025-10-22 | 27.55 | 27.42 | -0.08 | -0.29% | 27.28 | 27.80 | 12441 | 3428.11 | 3.32% | 0.00 |
| 2025-10-21 | 27.08 | 27.50 | 0.60 | 2.23% | 26.74 | 27.52 | 16306 | 4453.32 | 4.35% | 0.00 |
| 2025-10-20 | 27.06 | 26.90 | 0.74 | 2.83% | 26.20 | 27.06 | 18457 | 4952.41 | 4.92% | 0.00 |
| 2025-10-17 | 27.04 | 26.16 | -0.95 | -3.50% | 26.04 | 27.33 | 19871 | 5270.93 | 5.30% | 0.00 |
| 2025-10-16 | 27.14 | 27.11 | 0.01 | 0.04% | 26.85 | 27.69 | 22081 | 6016.45 | 5.89% | 0.00 |
| 2025-10-15 | 27.15 | 27.10 | 0.05 | 0.18% | 26.85 | 27.58 | 17538 | 4770.64 | 4.68% | 0.00 |
| 2025-10-14 | 27.95 | 27.05 | -0.76 | -2.73% | 26.83 | 28.18 | 23299 | 6402.99 | 6.21% | 0.00 |
| 2025-10-13 | 25.86 | 27.81 | 0.95 | 3.54% | 25.25 | 28.09 | 36994 | 9996.96 | 9.87% | 0.00 |
| 2025-10-10 | 27.57 | 26.86 | -1.67 | -5.85% | 26.81 | 28.40 | 37940 | 10378.41 | 10.12% | 0.00 |
| 2025-10-09 | 28.41 | 28.53 | 0.43 | 1.53% | 28.11 | 28.78 | 20770 | 5908.80 | 5.54% | 5.00 |
| 2025-09-30 | 28.76 | 28.10 | -0.43 | -1.51% | 28.03 | 28.76 | 23437 | 6659.85 | 6.25% | 0.00 |
| 2025-09-29 | 28.42 | 28.53 | -0.03 | -0.11% | 28.16 | 29.36 | 22826 | 6543.73 | 6.09% | 0.00 |
| 2025-09-26 | 29.34 | 28.56 | -1.02 | -3.45% | 28.56 | 29.89 | 26293 | 7662.76 | 7.01% | 0.00 |
| 2025-09-25 | 29.27 | 29.58 | 0.40 | 1.37% | 29.17 | 30.19 | 35328 | 10473.29 | 9.42% | 0.00 |
| 2025-09-24 | 28.83 | 29.25 | 0.01 | 0.03% | 28.70 | 29.58 | 28277 | 8265.71 | 7.54% | 0.00 |
| 2025-09-23 | 29.04 | 29.24 | -0.09 | -0.31% | 27.71 | 29.39 | 40943 | 11710.90 | 10.92% | 0.00 |
| 2025-09-22 | 28.76 | 29.33 | 0.33 | 1.14% | 28.26 | 29.38 | 31203 | 8993.99 | 8.32% | 0.00 |
| 2025-09-19 | 30.51 | 29.00 | -1.00 | -3.33% | 28.84 | 31.20 | 43905 | 13150.96 | 11.71% | 0.00 |
| 2025-09-18 | 31.44 | 30.00 | -1.97 | -6.16% | 29.41 | 31.76 | 68300 | 21007.21 | 18.22% | 25.00 |
| 2025-09-17 | 31.03 | 31.97 | 0.36 | 1.14% | 30.71 | 31.97 | 63352 | 19749.07 | 16.90% | 27.00 |
| 2025-09-16 | 29.90 | 31.61 | 1.41 | 4.67% | 29.62 | 31.77 | 83433 | 26057.29 | 22.25% | 0.00 |
| 2025-09-15 | 30.65 | 30.20 | -0.80 | -2.58% | 29.77 | 30.65 | 57656 | 17341.80 | 15.38% | 10.00 |
| 2025-09-12 | 29.23 | 31.00 | 1.87 | 6.42% | 28.91 | 31.23 | 107726 | 32940.10 | 28.73% | 1.00 |
| 2025-09-11 | 28.57 | 29.13 | 0.32 | 1.11% | 28.22 | 29.15 | 28948 | 8334.72 | 7.72% | 0.00 |
| 2025-09-10 | 29.00 | 28.81 | 0.39 | 1.37% | 28.48 | 29.39 | 22577 | 6510.57 | 6.02% | 0.00 |
| 2025-09-09 | 29.20 | 28.42 | -0.79 | -2.70% | 28.20 | 29.20 | 26822 | 7694.28 | 7.15% | 0.00 |
| 2025-09-08 | 29.19 | 29.21 | -0.27 | -0.92% | 28.46 | 29.29 | 42493 | 12263.02 | 11.33% | 0.00 |
| 2025-09-05 | 27.51 | 29.48 | 1.96 | 7.12% | 27.51 | 29.48 | 55279 | 15795.76 | 14.74% | 0.00 |
| 2025-09-04 | 28.00 | 27.52 | -0.32 | -1.15% | 26.94 | 28.27 | 23604 | 6553.65 | 6.30% | 0.00 |
| 2025-09-03 | 28.90 | 27.84 | -0.97 | -3.37% | 27.58 | 28.99 | 23782 | 6705.36 | 6.34% | 0.00 |
| 2025-09-02 | 29.00 | 28.81 | -0.20 | -0.69% | 27.91 | 29.16 | 30590 | 8712.40 | 8.16% | 0.00 |
| 2025-09-01 | 29.39 | 29.01 | -0.32 | -1.09% | 28.93 | 29.44 | 26909 | 7836.37 | 7.18% | 0.00 |
| 2025-08-29 | 29.00 | 29.33 | 0.43 | 1.49% | 28.62 | 29.88 | 40834 | 11996.99 | 10.89% | 0.00 |
| 2025-08-28 | 29.00 | 28.90 | -0.10 | -0.34% | 28.36 | 29.68 | 38052 | 11057.18 | 10.15% | 0.00 |
| 2025-08-27 | 30.00 | 29.00 | -0.87 | -2.91% | 28.94 | 30.10 | 40306 | 11887.21 | 10.75% | 3.00 |
| 2025-08-26 | 30.22 | 29.87 | -0.19 | -0.63% | 29.64 | 30.23 | 33425 | 10016.04 | 8.92% | 0.00 |
| 2025-08-25 | 29.99 | 30.06 | 0.03 | 0.10% | 29.70 | 30.44 | 56735 | 17070.98 | 15.13% | 0.00 |
| 2025-08-22 | 29.72 | 30.03 | 0.58 | 1.97% | 29.59 | 30.30 | 60947 | 18256.43 | 16.26% | 0.00 |
| 2025-08-21 | 29.73 | 29.45 | -0.27 | -0.91% | 29.20 | 29.83 | 34688 | 10222.74 | 9.25% | 0.00 |
| 2025-08-20 | 29.60 | 29.72 | 0.11 | 0.37% | 29.25 | 29.76 | 29508 | 8721.89 | 7.87% | 0.00 |
| 2025-08-19 | 30.20 | 29.61 | -0.15 | -0.50% | 29.41 | 30.29 | 39905 | 11843.38 | 10.64% | 0.00 |
| 2025-08-18 | 29.10 | 29.76 | 0.64 | 2.20% | 29.06 | 29.90 | 51580 | 15287.14 | 13.76% | 0.00 |
瑞纳智能(301129)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。
