| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 26.01 | 26.29 | 0.11 | 0.42% | 25.90 | 26.58 | 11390 | 2998.80 | 1.72% | 0.00 |
| 2026-02-05 | 26.26 | 26.18 | -0.20 | -0.76% | 26.10 | 26.64 | 12218 | 3212.80 | 1.84% | 0.00 |
| 2026-02-04 | 26.43 | 26.38 | -0.16 | -0.60% | 26.16 | 26.80 | 16354 | 4331.09 | 2.47% | 0.00 |
| 2026-02-03 | 26.03 | 26.54 | 0.72 | 2.79% | 25.90 | 26.54 | 16252 | 4283.60 | 2.45% | 0.00 |
| 2026-02-02 | 26.07 | 25.82 | -0.35 | -1.34% | 25.79 | 26.60 | 15339 | 4016.64 | 2.31% | 0.00 |
| 2026-01-30 | 25.61 | 26.17 | 0.42 | 1.63% | 25.39 | 26.31 | 16259 | 4210.59 | 2.45% | 0.00 |
| 2026-01-29 | 26.01 | 25.75 | -0.35 | -1.34% | 25.56 | 26.64 | 19011 | 4973.62 | 2.87% | 0.00 |
| 2026-01-28 | 26.63 | 26.10 | -0.51 | -1.92% | 26.06 | 26.73 | 13962 | 3664.98 | 2.11% | 0.00 |
| 2026-01-27 | 26.39 | 26.61 | 0.36 | 1.37% | 25.50 | 26.75 | 16597 | 4339.91 | 2.50% | 0.00 |
| 2026-01-26 | 27.08 | 26.25 | -0.78 | -2.89% | 26.04 | 27.21 | 19445 | 5152.66 | 2.93% | 0.00 |
| 2026-01-23 | 26.51 | 27.03 | 0.56 | 2.12% | 26.37 | 27.10 | 19693 | 5270.04 | 2.97% | 0.00 |
| 2026-01-22 | 26.26 | 26.47 | 0.22 | 0.84% | 26.00 | 26.59 | 14033 | 3697.17 | 2.12% | 0.00 |
| 2026-01-21 | 26.10 | 26.25 | 0.14 | 0.54% | 25.77 | 26.35 | 15259 | 3991.58 | 2.30% | 0.00 |
| 2026-01-20 | 26.30 | 26.11 | -0.23 | -0.87% | 25.91 | 26.69 | 20488 | 5390.18 | 3.09% | 0.00 |
| 2026-01-19 | 26.57 | 26.34 | -0.52 | -1.94% | 26.10 | 26.80 | 27730 | 7332.79 | 4.18% | 0.00 |
| 2026-01-16 | 26.03 | 26.86 | 0.66 | 2.52% | 25.83 | 27.33 | 40444 | 10725.30 | 6.10% | 0.00 |
| 2026-01-15 | 28.00 | 26.20 | -1.37 | -4.97% | 25.81 | 28.00 | 44594 | 11828.22 | 6.73% | 0.00 |
| 2026-01-14 | 26.05 | 27.57 | 1.57 | 6.04% | 25.96 | 27.89 | 56951 | 15372.55 | 8.59% | 0.00 |
| 2026-01-13 | 26.40 | 26.00 | -0.38 | -1.44% | 25.70 | 26.81 | 23813 | 6234.52 | 3.59% | 0.00 |
| 2026-01-12 | 25.45 | 26.38 | 1.23 | 4.89% | 25.45 | 26.65 | 34496 | 9049.92 | 5.20% | 0.00 |
| 2026-01-09 | 25.08 | 25.15 | 0.18 | 0.72% | 24.65 | 25.21 | 17661 | 4404.15 | 2.66% | 0.00 |
| 2026-01-08 | 24.17 | 24.97 | 0.81 | 3.35% | 24.17 | 25.22 | 25501 | 6350.23 | 3.85% | 0.00 |
| 2026-01-07 | 24.36 | 24.16 | -0.22 | -0.90% | 24.12 | 24.49 | 12761 | 3099.40 | 1.93% | 0.00 |
| 2026-01-06 | 24.52 | 24.38 | 0.12 | 0.49% | 24.26 | 24.95 | 13916 | 3409.25 | 2.10% | 0.00 |
| 2026-01-05 | 23.85 | 24.26 | 0.41 | 1.72% | 23.72 | 24.37 | 17079 | 4129.25 | 2.58% | 0.00 |
| 2025-12-31 | 23.89 | 23.85 | 0.00 | 0.00% | 23.60 | 24.08 | 11771 | 2802.44 | 1.78% | 0.00 |
| 2025-12-30 | 24.03 | 23.85 | -0.11 | -0.46% | 23.79 | 24.20 | 8831 | 2113.45 | 1.33% | 0.00 |
| 2025-12-29 | 24.17 | 23.96 | -0.07 | -0.29% | 23.80 | 24.20 | 8770 | 2100.78 | 1.32% | 0.00 |
| 2025-12-26 | 24.30 | 24.03 | -0.27 | -1.11% | 24.01 | 24.48 | 9289 | 2247.46 | 1.40% | 0.00 |
| 2025-12-25 | 24.25 | 24.30 | 0.05 | 0.21% | 24.09 | 24.39 | 8606 | 2088.59 | 1.30% | 0.00 |
| 2025-12-24 | 23.98 | 24.25 | 0.48 | 2.02% | 23.53 | 24.32 | 8937 | 2157.95 | 1.35% | 0.00 |
| 2025-12-23 | 23.81 | 23.77 | -0.07 | -0.29% | 23.66 | 24.00 | 9194 | 2189.80 | 1.39% | 0.00 |
| 2025-12-22 | 23.89 | 23.84 | 0.04 | 0.17% | 23.84 | 24.16 | 8354 | 2006.40 | 1.26% | 0.00 |
| 2025-12-19 | 23.66 | 23.80 | 0.15 | 0.63% | 23.66 | 23.90 | 7672 | 1827.42 | 1.16% | 0.00 |
| 2025-12-18 | 23.29 | 23.65 | 0.40 | 1.72% | 22.89 | 23.85 | 11903 | 2813.20 | 1.80% | 0.00 |
| 2025-12-17 | 23.20 | 23.25 | 0.14 | 0.61% | 22.62 | 23.40 | 12443 | 2859.89 | 1.88% | 0.00 |
| 2025-12-16 | 23.42 | 23.11 | -0.36 | -1.53% | 23.02 | 23.50 | 9910 | 2295.53 | 1.50% | 0.00 |
| 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 |
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。
