| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 28.01 | 27.22 | -0.69 | -2.47% | 26.95 | 28.18 | 16138 | 4415.70 | 2.11% | 0.00 |
| 2026-03-25 | 27.60 | 27.91 | 0.37 | 1.34% | 27.55 | 28.47 | 18985 | 5329.28 | 2.48% | 0.00 |
| 2026-03-24 | 27.07 | 27.54 | 1.24 | 4.71% | 26.19 | 27.56 | 24835 | 6658.47 | 3.25% | 0.00 |
| 2026-03-23 | 28.00 | 26.30 | -2.02 | -7.13% | 25.69 | 28.03 | 31821 | 8562.46 | 4.16% | 0.00 |
| 2026-03-20 | 29.74 | 28.32 | -0.90 | -3.08% | 28.28 | 29.74 | 19701 | 5674.43 | 2.58% | 0.00 |
| 2026-03-19 | 29.71 | 29.22 | -0.86 | -2.86% | 29.06 | 30.05 | 12476 | 3676.88 | 1.63% | 0.00 |
| 2026-03-18 | 29.46 | 30.08 | 0.93 | 3.19% | 29.31 | 30.21 | 17050 | 5076.30 | 2.23% | 0.00 |
| 2026-03-17 | 30.49 | 29.15 | -1.15 | -3.80% | 29.02 | 30.50 | 13633 | 4033.37 | 1.78% | 0.00 |
| 2026-03-16 | 29.87 | 30.30 | 0.39 | 1.30% | 29.50 | 30.32 | 14438 | 4341.53 | 1.89% | 0.00 |
| 2026-03-13 | 29.69 | 29.91 | 0.19 | 0.64% | 29.52 | 30.68 | 17315 | 5215.21 | 2.26% | 0.00 |
| 2026-03-12 | 30.46 | 29.72 | -0.75 | -2.46% | 29.52 | 30.48 | 17606 | 5275.42 | 2.30% | 0.00 |
| 2026-03-11 | 30.96 | 30.47 | -0.31 | -1.01% | 30.37 | 31.21 | 18026 | 5533.70 | 2.36% | 0.00 |
| 2026-03-10 | 29.80 | 30.78 | 1.25 | 4.23% | 29.80 | 30.82 | 21786 | 6645.67 | 2.85% | 0.00 |
| 2026-03-09 | 29.75 | 29.53 | -0.77 | -2.54% | 29.09 | 30.16 | 22963 | 6768.33 | 3.00% | 0.00 |
| 2026-03-06 | 30.15 | 30.30 | 0.54 | 1.81% | 30.01 | 30.74 | 29327 | 8915.01 | 3.84% | 0.00 |
| 2026-03-05 | 30.08 | 29.76 | 0.39 | 1.33% | 29.30 | 31.15 | 32906 | 9922.09 | 4.30% | 2.00 |
| 2026-03-04 | 27.81 | 29.37 | 1.11 | 3.93% | 27.81 | 29.87 | 38395 | 11106.83 | 5.02% | 0.00 |
| 2026-03-03 | 29.54 | 28.26 | -1.19 | -4.04% | 28.23 | 30.19 | 23593 | 6850.47 | 3.09% | 0.00 |
| 2026-03-02 | 30.59 | 29.45 | -1.71 | -5.49% | 29.00 | 30.78 | 28903 | 8595.20 | 3.78% | 0.00 |
| 2026-02-27 | 31.30 | 31.16 | -0.30 | -0.95% | 30.80 | 31.45 | 14625 | 4539.63 | 1.91% | 0.00 |
| 2026-02-26 | 31.30 | 31.46 | 0.11 | 0.35% | 31.20 | 31.55 | 16015 | 5016.79 | 2.09% | 0.00 |
| 2026-02-25 | 31.09 | 31.35 | 0.32 | 1.03% | 30.91 | 31.70 | 18936 | 5908.13 | 2.48% | 0.00 |
| 2026-02-24 | 30.97 | 31.03 | 0.35 | 1.14% | 30.80 | 31.25 | 21260 | 6593.96 | 2.78% | 0.00 |
| 2026-02-13 | 30.88 | 30.68 | -0.27 | -0.87% | 30.60 | 31.23 | 13338 | 4124.58 | 1.74% | 0.00 |
| 2026-02-12 | 30.93 | 30.95 | 0.00 | 0.00% | 30.72 | 31.45 | 17852 | 5553.63 | 2.33% | 0.00 |
| 2026-02-11 | 30.71 | 30.95 | 0.18 | 0.58% | 30.51 | 31.08 | 11714 | 3610.29 | 1.53% | 0.00 |
| 2026-02-10 | 30.91 | 30.77 | -0.06 | -0.19% | 30.66 | 30.94 | 10877 | 3349.94 | 1.42% | 0.00 |
| 2026-02-09 | 30.39 | 30.83 | 0.64 | 2.12% | 30.22 | 30.88 | 18474 | 5657.64 | 2.42% | 0.00 |
| 2026-02-06 | 29.95 | 30.19 | 0.29 | 0.97% | 29.55 | 30.46 | 16724 | 5036.65 | 2.19% | 0.00 |
| 2026-02-05 | 30.40 | 29.90 | -0.50 | -1.64% | 29.85 | 30.46 | 11260 | 3386.53 | 1.47% | 0.00 |
| 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 |
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。
