| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.63 | 30.40 | -0.26 | -0.85% | 30.00 | 30.73 | 13734 | 4169.72 | 1.80% | 0.00 |
| 2026-02-03 | 30.15 | 30.66 | 0.66 | 2.20% | 30.04 | 30.70 | 17784 | 5419.10 | 2.33% | 0.00 |
| 2026-02-02 | 29.88 | 30.00 | 0.13 | 0.44% | 29.79 | 30.95 | 25860 | 7854.47 | 3.38% | 0.00 |
| 2026-01-30 | 30.13 | 29.87 | -0.21 | -0.70% | 29.70 | 30.36 | 21333 | 6396.51 | 2.79% | 0.00 |
| 2026-01-29 | 30.18 | 30.08 | -0.03 | -0.10% | 29.80 | 30.93 | 28982 | 8802.40 | 3.79% | 0.00 |
| 2026-01-28 | 30.50 | 30.11 | -0.71 | -2.30% | 29.96 | 31.36 | 29053 | 8837.46 | 3.80% | 0.00 |
| 2026-01-27 | 30.41 | 30.82 | 0.41 | 1.35% | 29.08 | 30.84 | 34384 | 10287.16 | 4.50% | 0.00 |
| 2026-01-26 | 30.95 | 30.41 | -0.39 | -1.27% | 30.05 | 30.96 | 22543 | 6863.25 | 2.95% | 0.00 |
| 2026-01-23 | 31.03 | 30.80 | -0.27 | -0.87% | 30.55 | 31.38 | 21396 | 6577.95 | 2.80% | 0.00 |
| 2026-01-22 | 30.75 | 31.07 | 0.44 | 1.44% | 30.47 | 31.28 | 25192 | 7782.56 | 3.29% | 0.00 |
| 2026-01-21 | 29.78 | 30.63 | 0.55 | 1.83% | 29.77 | 30.72 | 31633 | 9613.04 | 4.14% | 0.00 |
| 2026-01-20 | 30.38 | 30.08 | -0.32 | -1.05% | 29.88 | 30.80 | 31319 | 9484.85 | 4.10% | 0.00 |
| 2026-01-19 | 30.79 | 30.40 | -0.70 | -2.25% | 29.83 | 31.04 | 42922 | 13007.52 | 5.61% | 0.00 |
| 2026-01-16 | 29.98 | 31.10 | 1.15 | 3.84% | 29.59 | 31.40 | 58940 | 18127.76 | 7.71% | 0.00 |
| 2026-01-15 | 29.46 | 29.95 | 0.26 | 0.88% | 29.43 | 30.40 | 25827 | 7721.69 | 3.38% | 0.00 |
| 2026-01-14 | 29.41 | 29.69 | 0.24 | 0.81% | 28.99 | 30.09 | 37650 | 11142.82 | 4.92% | 0.00 |
| 2026-01-13 | 29.08 | 29.45 | 0.37 | 1.27% | 28.91 | 29.88 | 39046 | 11544.96 | 5.11% | 0.00 |
| 2026-01-12 | 28.62 | 29.08 | 0.44 | 1.54% | 28.46 | 29.24 | 26230 | 7586.24 | 3.43% | 0.00 |
| 2026-01-09 | 28.42 | 28.64 | 0.22 | 0.77% | 28.22 | 28.65 | 19859 | 5660.10 | 2.60% | 0.00 |
| 2026-01-08 | 28.35 | 28.42 | 0.17 | 0.60% | 28.16 | 28.64 | 20856 | 5933.56 | 2.73% | 0.00 |
| 2026-01-07 | 28.42 | 28.25 | -0.22 | -0.77% | 28.19 | 28.65 | 13845 | 3932.50 | 1.81% | 0.00 |
| 2026-01-06 | 28.37 | 28.47 | 0.18 | 0.64% | 28.23 | 28.77 | 20999 | 5969.08 | 2.75% | 0.00 |
| 2026-01-05 | 28.24 | 28.29 | 0.19 | 0.68% | 27.80 | 28.77 | 28992 | 8180.62 | 3.79% | 0.00 |
| 2025-12-31 | 27.74 | 28.10 | 0.40 | 1.44% | 27.51 | 28.34 | 21843 | 6114.73 | 2.86% | 0.00 |
| 2025-12-30 | 27.44 | 27.70 | 0.10 | 0.36% | 27.27 | 28.02 | 21445 | 5951.40 | 2.80% | 0.00 |
| 2025-12-29 | 27.56 | 27.60 | 0.30 | 1.10% | 27.21 | 27.65 | 13759 | 3778.58 | 1.80% | 0.00 |
| 2025-12-26 | 27.85 | 27.30 | -0.42 | -1.52% | 27.26 | 27.91 | 16929 | 4665.23 | 2.21% | 0.00 |
| 2025-12-25 | 27.59 | 27.72 | 0.12 | 0.43% | 27.25 | 27.87 | 19669 | 5424.37 | 2.57% | 0.00 |
| 2025-12-24 | 26.66 | 27.60 | 0.85 | 3.18% | 26.66 | 27.92 | 26459 | 7292.74 | 3.46% | 0.00 |
| 2025-12-23 | 26.74 | 26.75 | -0.05 | -0.19% | 26.72 | 27.09 | 8657 | 2325.15 | 1.13% | 0.00 |
| 2025-12-22 | 26.86 | 26.80 | 0.03 | 0.11% | 26.72 | 27.26 | 12278 | 3312.27 | 1.61% | 0.00 |
| 2025-12-19 | 26.10 | 26.77 | 0.59 | 2.25% | 26.10 | 26.85 | 14714 | 3916.96 | 1.92% | 0.00 |
| 2025-12-18 | 25.50 | 26.18 | 0.59 | 2.31% | 25.44 | 26.52 | 15855 | 4154.78 | 2.07% | 0.00 |
| 2025-12-17 | 25.46 | 25.59 | 0.13 | 0.51% | 24.91 | 25.79 | 15507 | 3925.46 | 2.03% | 0.00 |
| 2025-12-16 | 25.87 | 25.46 | -0.40 | -1.55% | 25.45 | 26.13 | 13941 | 3574.91 | 1.82% | 0.00 |
| 2025-12-15 | 26.06 | 25.86 | -0.46 | -1.75% | 25.84 | 26.31 | 15109 | 3931.27 | 1.98% | 0.00 |
| 2025-12-12 | 26.33 | 26.32 | 0.00 | 0.00% | 26.16 | 26.82 | 10943 | 2899.09 | 1.43% | 0.00 |
| 2025-12-11 | 27.09 | 26.32 | -0.69 | -2.55% | 26.25 | 27.20 | 13270 | 3543.89 | 1.74% | 0.00 |
| 2025-12-10 | 27.23 | 27.01 | -0.28 | -1.03% | 26.80 | 27.43 | 11992 | 3246.53 | 1.57% | 0.00 |
| 2025-12-09 | 27.24 | 27.29 | 0.05 | 0.18% | 27.01 | 27.59 | 12233 | 3343.32 | 1.60% | 0.00 |
| 2025-12-08 | 27.08 | 27.24 | 0.21 | 0.78% | 26.98 | 27.43 | 13699 | 3725.82 | 1.79% | 0.00 |
| 2025-12-05 | 26.49 | 27.03 | 0.48 | 1.81% | 26.36 | 27.16 | 13117 | 3517.90 | 1.72% | 0.00 |
| 2025-12-04 | 26.81 | 26.55 | -0.26 | -0.97% | 26.10 | 26.87 | 12038 | 3185.62 | 1.57% | 0.00 |
| 2025-12-03 | 27.05 | 26.81 | -0.31 | -1.14% | 26.63 | 27.31 | 10153 | 2721.54 | 1.33% | 0.00 |
| 2025-12-02 | 27.44 | 27.12 | -0.22 | -0.80% | 26.91 | 27.44 | 9439 | 2555.68 | 1.23% | 0.00 |
| 2025-12-01 | 27.07 | 27.34 | 0.35 | 1.30% | 27.02 | 27.75 | 15208 | 4162.35 | 1.99% | 0.00 |
| 2025-11-28 | 26.75 | 26.99 | 0.24 | 0.90% | 26.49 | 27.06 | 9769 | 2620.20 | 1.28% | 0.00 |
| 2025-11-27 | 26.43 | 26.75 | 0.48 | 1.83% | 26.27 | 26.92 | 11209 | 2993.44 | 1.47% | 0.00 |
| 2025-11-26 | 26.63 | 26.27 | -0.30 | -1.13% | 26.26 | 27.05 | 14307 | 3812.51 | 1.87% | 0.00 |
| 2025-11-25 | 26.50 | 26.57 | 0.19 | 0.72% | 26.39 | 26.98 | 12152 | 3253.54 | 1.59% | 0.00 |
| 2025-11-24 | 26.16 | 26.38 | 0.65 | 2.53% | 25.78 | 26.55 | 18246 | 4778.03 | 2.39% | 0.00 |
| 2025-11-21 | 26.91 | 25.73 | -1.18 | -4.38% | 25.58 | 27.09 | 22662 | 5929.99 | 2.96% | 0.00 |
| 2025-11-20 | 27.07 | 26.91 | -0.08 | -0.30% | 26.71 | 27.38 | 14546 | 3924.02 | 1.90% | 0.00 |
| 2025-11-19 | 28.19 | 26.99 | -1.12 | -3.98% | 26.93 | 28.21 | 19084 | 5222.75 | 2.50% | 0.00 |
| 2025-11-18 | 28.64 | 28.11 | -0.53 | -1.85% | 27.95 | 28.64 | 16772 | 4718.48 | 2.19% | 0.00 |
| 2025-11-17 | 28.28 | 28.64 | 0.66 | 2.36% | 28.00 | 28.98 | 20137 | 5738.44 | 2.63% | 0.00 |
| 2025-11-14 | 27.90 | 27.98 | 0.05 | 0.18% | 27.81 | 28.40 | 15401 | 4336.82 | 2.01% | 0.00 |
| 2025-11-13 | 28.02 | 27.93 | 0.10 | 0.36% | 27.60 | 28.02 | 13522 | 3762.58 | 1.77% | 0.00 |
| 2025-11-12 | 28.07 | 27.83 | -0.24 | -0.86% | 27.60 | 28.63 | 21064 | 5905.75 | 2.75% | 0.00 |
| 2025-11-11 | 28.12 | 28.07 | 0.08 | 0.29% | 27.90 | 28.30 | 14131 | 3970.15 | 1.85% | 0.00 |
| 2025-11-10 | 28.30 | 27.99 | -0.21 | -0.74% | 27.90 | 28.37 | 13589 | 3810.55 | 1.78% | 0.00 |
| 2025-11-07 | 28.70 | 28.20 | -0.45 | -1.57% | 28.12 | 28.70 | 14615 | 4136.10 | 1.91% | 0.00 |
| 2025-11-06 | 28.56 | 28.65 | 0.20 | 0.70% | 28.20 | 28.78 | 14183 | 4043.54 | 1.85% | 0.00 |
| 2025-11-05 | 28.53 | 28.45 | -0.08 | -0.28% | 28.23 | 28.77 | 16184 | 4613.49 | 2.12% | 0.00 |
| 2025-11-04 | 29.00 | 28.53 | -0.46 | -1.59% | 28.41 | 29.00 | 12443 | 3563.27 | 1.63% | 0.00 |
| 2025-11-03 | 28.81 | 28.99 | 0.18 | 0.62% | 28.68 | 29.15 | 14351 | 4155.30 | 1.88% | 0.00 |
| 2025-10-31 | 28.80 | 28.81 | 0.02 | 0.07% | 28.80 | 29.21 | 14076 | 4080.57 | 1.84% | 0.00 |
| 2025-10-30 | 29.53 | 28.79 | -0.58 | -1.97% | 28.75 | 29.53 | 16637 | 4834.21 | 2.18% | 0.00 |
| 2025-10-29 | 29.40 | 29.37 | -0.14 | -0.47% | 29.15 | 29.61 | 18386 | 5396.90 | 2.40% | 0.00 |
| 2025-10-28 | 29.43 | 29.51 | 0.08 | 0.27% | 29.23 | 29.63 | 18414 | 5421.10 | 2.41% | 0.00 |
| 2025-10-27 | 29.60 | 29.43 | 0.04 | 0.14% | 29.05 | 29.69 | 22528 | 6616.29 | 2.95% | 0.00 |
| 2025-10-24 | 28.45 | 29.39 | 0.94 | 3.30% | 28.40 | 29.68 | 30707 | 8986.98 | 4.02% | 0.00 |
| 2025-10-23 | 27.95 | 28.45 | 0.39 | 1.39% | 27.80 | 28.68 | 26697 | 7573.18 | 3.49% | 0.00 |
| 2025-10-22 | 27.84 | 28.06 | 0.32 | 1.15% | 27.54 | 28.56 | 23150 | 6519.31 | 3.03% | 0.00 |
| 2025-10-21 | 27.18 | 27.74 | 0.68 | 2.51% | 26.87 | 27.78 | 17868 | 4900.88 | 2.34% | 0.00 |
| 2025-10-20 | 26.22 | 27.06 | 0.85 | 3.24% | 26.22 | 27.17 | 20747 | 5589.96 | 2.71% | 0.00 |
| 2025-10-17 | 27.09 | 26.21 | -0.73 | -2.71% | 26.20 | 27.09 | 18630 | 4947.58 | 2.44% | 0.00 |
| 2025-10-16 | 27.55 | 26.94 | -0.55 | -2.00% | 26.88 | 27.62 | 19109 | 5187.52 | 2.50% | 0.00 |
| 2025-10-15 | 27.19 | 27.49 | 0.35 | 1.29% | 27.10 | 27.65 | 15510 | 4252.82 | 2.03% | 0.00 |
| 2025-10-14 | 27.97 | 27.14 | -0.57 | -2.06% | 26.97 | 28.04 | 27356 | 7500.70 | 3.58% | 0.00 |
瑞德智能(301135)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。
