| 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 | 84.46 | 82.48 | -2.92 | -3.42% | 81.71 | 86.70 | 67639 | 56787.00 | 0.85% | 2.00 |
| 2026-03-25 | 83.27 | 85.40 | 3.47 | 4.24% | 83.27 | 87.29 | 90092 | 77134.17 | 1.13% | 0.00 |
| 2026-03-24 | 80.97 | 81.93 | 1.86 | 2.32% | 78.83 | 82.74 | 89927 | 72805.48 | 1.13% | 3.00 |
| 2026-03-23 | 83.63 | 80.07 | -5.53 | -6.46% | 79.19 | 85.60 | 85002 | 69556.55 | 1.07% | 0.00 |
| 2026-03-20 | 89.95 | 85.60 | -3.07 | -3.46% | 85.51 | 91.76 | 94624 | 83009.00 | 1.19% | 0.00 |
| 2026-03-19 | 87.95 | 88.67 | -1.17 | -1.30% | 87.00 | 92.88 | 89880 | 80491.11 | 1.13% | 0.00 |
| 2026-03-18 | 82.60 | 89.84 | 8.02 | 9.80% | 81.24 | 91.00 | 130671 | 112434.16 | 1.64% | 17.00 |
| 2026-03-17 | 90.00 | 81.82 | -7.50 | -8.40% | 81.70 | 90.21 | 110455 | 93101.96 | 1.39% | 4.00 |
| 2026-03-16 | 91.87 | 89.32 | -2.62 | -2.85% | 87.65 | 92.11 | 67672 | 60157.18 | 0.85% | 0.00 |
| 2026-03-13 | 95.19 | 91.94 | -4.66 | -4.82% | 91.40 | 95.54 | 97831 | 91388.38 | 1.23% | 2.00 |
| 2026-03-12 | 93.17 | 96.60 | 2.96 | 3.16% | 92.65 | 100.98 | 167427 | 162262.52 | 2.10% | 6.00 |
| 2026-03-11 | 88.30 | 93.64 | 5.33 | 6.04% | 87.25 | 96.76 | 184247 | 169088.45 | 2.32% | 1.00 |
| 2026-03-10 | 84.26 | 88.31 | 5.67 | 6.86% | 84.21 | 89.20 | 108505 | 95103.39 | 1.36% | 0.00 |
| 2026-03-09 | 83.50 | 82.64 | -2.36 | -2.78% | 77.00 | 84.00 | 89672 | 71420.67 | 1.13% | 2.00 |
| 2026-03-06 | 85.05 | 85.00 | -0.68 | -0.79% | 84.05 | 86.93 | 42169 | 35949.30 | 0.53% | 0.00 |
| 2026-03-05 | 87.90 | 85.68 | 1.06 | 1.25% | 84.00 | 88.17 | 64664 | 55655.44 | 0.81% | 0.00 |
| 2026-03-04 | 84.25 | 84.62 | -0.60 | -0.70% | 84.10 | 88.74 | 64778 | 55496.21 | 0.81% | 0.00 |
| 2026-03-03 | 90.89 | 85.22 | -5.80 | -6.37% | 84.91 | 90.89 | 77177 | 67512.63 | 0.97% | 9.00 |
| 2026-03-02 | 88.93 | 91.02 | 0.26 | 0.29% | 88.51 | 94.08 | 104167 | 95137.30 | 1.31% | 3.00 |
| 2026-02-27 | 87.72 | 90.76 | 1.58 | 1.77% | 86.23 | 93.18 | 108333 | 97501.93 | 1.36% | 1.00 |
| 2026-02-26 | 84.22 | 89.18 | 4.99 | 5.93% | 84.22 | 91.88 | 145974 | 129092.99 | 1.84% | 0.00 |
| 2026-02-25 | 85.92 | 84.19 | -0.89 | -1.05% | 82.73 | 86.23 | 77675 | 65314.82 | 0.98% | 1.00 |
| 2026-02-24 | 85.01 | 85.08 | 2.20 | 2.65% | 82.75 | 88.50 | 128754 | 110359.24 | 1.62% | 0.00 |
| 2026-02-13 | 83.54 | 82.88 | -1.67 | -1.98% | 82.28 | 85.85 | 82501 | 69416.38 | 1.04% | 7.00 |
| 2026-02-12 | 77.40 | 84.55 | 7.69 | 10.01% | 77.00 | 85.48 | 159339 | 130451.03 | 2.00% | 1.00 |
| 2026-02-11 | 77.00 | 76.86 | -0.94 | -1.21% | 76.68 | 79.90 | 48956 | 38110.70 | 0.62% | 1.00 |
| 2026-02-10 | 77.85 | 77.80 | 0.72 | 0.93% | 77.10 | 80.88 | 92027 | 72719.64 | 1.16% | 0.00 |
| 2026-02-09 | 75.30 | 77.08 | 3.90 | 5.33% | 74.77 | 79.65 | 92633 | 71427.66 | 1.16% | 6.00 |
| 2026-02-06 | 72.58 | 73.18 | -0.28 | -0.38% | 71.51 | 74.00 | 47723 | 34801.98 | 0.60% | 0.00 |
| 2026-02-05 | 75.16 | 73.46 | -3.17 | -4.14% | 73.01 | 76.19 | 66560 | 49348.30 | 0.84% | 0.00 |
| 2026-02-04 | 79.11 | 76.63 | -4.00 | -4.96% | 75.08 | 79.50 | 81988 | 62643.60 | 1.03% | 0.00 |
| 2026-02-03 | 79.00 | 80.63 | 3.12 | 4.03% | 78.02 | 81.93 | 88921 | 71410.43 | 1.12% | 0.00 |
| 2026-02-02 | 80.26 | 77.51 | -3.66 | -4.51% | 77.40 | 81.72 | 60160 | 47790.62 | 0.76% | 0.00 |
| 2026-01-30 | 77.67 | 81.17 | 2.93 | 3.74% | 76.76 | 83.16 | 87604 | 70289.45 | 1.10% | 1.00 |
| 2026-01-29 | 82.33 | 78.24 | -4.10 | -4.98% | 78.22 | 82.33 | 81587 | 65214.44 | 1.03% | 0.00 |
| 2026-01-28 | 86.90 | 82.34 | -2.90 | -3.40% | 81.88 | 86.90 | 75774 | 62988.38 | 0.95% | 0.00 |
| 2026-01-27 | 84.18 | 85.24 | -1.16 | -1.34% | 80.39 | 85.70 | 123403 | 102895.25 | 1.55% | 13.00 |
| 2026-01-26 | 78.00 | 86.40 | 9.91 | 12.96% | 78.00 | 86.92 | 222561 | 185644.00 | 2.80% | 3.00 |
| 2026-01-23 | 76.60 | 76.49 | -0.30 | -0.39% | 75.20 | 76.88 | 67689 | 51590.51 | 0.85% | 0.00 |
| 2026-01-22 | 75.96 | 76.79 | 1.33 | 1.76% | 75.80 | 78.37 | 64181 | 49306.77 | 0.81% | 0.00 |
| 2026-01-21 | 73.70 | 75.46 | 1.11 | 1.49% | 73.45 | 75.85 | 61449 | 46205.18 | 0.77% | 1.00 |
| 2026-01-20 | 76.06 | 74.35 | -1.74 | -2.29% | 73.78 | 77.00 | 83399 | 62711.80 | 1.05% | 3.00 |
| 2026-01-19 | 85.74 | 76.09 | -10.51 | -12.14% | 75.60 | 85.74 | 219721 | 172698.97 | 2.76% | 17.00 |
| 2026-01-16 | 85.45 | 86.60 | 1.13 | 1.32% | 84.24 | 87.30 | 96509 | 82578.31 | 1.21% | 1.00 |
| 2026-01-15 | 88.50 | 85.47 | -3.17 | -3.58% | 84.02 | 89.90 | 112977 | 96986.08 | 1.42% | 1.00 |
| 2026-01-14 | 83.70 | 88.64 | 5.63 | 6.78% | 83.38 | 90.29 | 183594 | 160072.97 | 2.31% | 35.00 |
| 2026-01-13 | 89.79 | 83.01 | -5.87 | -6.60% | 82.66 | 89.85 | 128698 | 108796.02 | 1.62% | 0.00 |
| 2026-01-12 | 85.86 | 88.88 | 3.05 | 3.55% | 85.86 | 90.69 | 185644 | 164913.55 | 2.33% | 0.00 |
| 2026-01-09 | 84.72 | 85.83 | 0.34 | 0.40% | 81.70 | 87.28 | 154796 | 129796.73 | 1.95% | 0.00 |
| 2026-01-08 | 87.28 | 85.49 | -2.22 | -2.53% | 84.50 | 89.16 | 86804 | 75071.20 | 1.09% | 13.00 |
| 2026-01-07 | 86.39 | 87.71 | 1.37 | 1.59% | 85.93 | 89.26 | 80678 | 70838.36 | 1.01% | 0.00 |
| 2026-01-06 | 89.16 | 86.34 | -3.64 | -4.05% | 85.10 | 89.20 | 106636 | 92427.73 | 1.34% | 0.00 |
| 2026-01-05 | 89.18 | 89.98 | 1.18 | 1.33% | 88.02 | 91.90 | 92051 | 82758.53 | 1.16% | 0.00 |
| 2025-12-31 | 89.65 | 88.80 | -0.65 | -0.73% | 87.04 | 90.95 | 74915 | 66722.39 | 0.94% | 0.00 |
| 2025-12-30 | 86.71 | 89.45 | 0.96 | 1.08% | 86.52 | 92.80 | 114280 | 103279.18 | 1.44% | 4.00 |
| 2025-12-29 | 82.50 | 88.49 | 5.69 | 6.87% | 82.50 | 91.00 | 166169 | 147102.45 | 2.09% | 9.00 |
| 2025-12-26 | 81.70 | 82.80 | 0.31 | 0.38% | 80.52 | 84.50 | 82482 | 68234.34 | 1.04% | 0.00 |
| 2025-12-25 | 83.20 | 82.49 | -0.73 | -0.88% | 80.32 | 83.27 | 68419 | 56030.57 | 0.86% | 3.00 |
| 2025-12-24 | 84.60 | 83.22 | -1.38 | -1.63% | 82.13 | 84.83 | 100907 | 83705.68 | 1.27% | 0.00 |
| 2025-12-23 | 81.69 | 84.60 | 2.91 | 3.56% | 80.80 | 86.50 | 131830 | 110826.91 | 1.66% | 1.00 |
| 2025-12-22 | 79.98 | 81.69 | 2.88 | 3.65% | 79.50 | 82.50 | 92655 | 75302.52 | 1.16% | 2.00 |
| 2025-12-19 | 81.39 | 78.81 | -1.78 | -2.21% | 78.30 | 81.90 | 69592 | 55337.87 | 0.87% | 5.00 |
| 2025-12-18 | 82.04 | 80.59 | -2.93 | -3.51% | 80.53 | 83.15 | 85047 | 69257.70 | 1.07% | 3.00 |
| 2025-12-17 | 77.59 | 83.52 | 6.07 | 7.84% | 77.36 | 85.10 | 129693 | 104820.80 | 1.63% | 0.00 |
| 2025-12-16 | 78.51 | 77.45 | -1.37 | -1.74% | 76.00 | 79.50 | 83686 | 64553.30 | 1.05% | 0.00 |
| 2025-12-15 | 82.04 | 78.82 | -4.71 | -5.64% | 78.30 | 83.25 | 110583 | 89086.68 | 1.39% | 0.00 |
| 2025-12-12 | 81.13 | 83.53 | 1.59 | 1.94% | 79.78 | 85.92 | 145963 | 121540.48 | 1.83% | 5.00 |
| 2025-12-11 | 86.98 | 81.94 | -5.04 | -5.79% | 81.85 | 86.98 | 96466 | 80816.98 | 1.21% | 8.00 |
| 2025-12-10 | 86.00 | 86.98 | -1.07 | -1.22% | 84.19 | 87.25 | 131002 | 112221.38 | 1.65% | 0.00 |
| 2025-12-09 | 85.54 | 88.05 | 6.05 | 7.38% | 84.50 | 89.92 | 233081 | 203131.67 | 2.93% | 7.00 |
| 2025-12-08 | 73.16 | 82.00 | 8.28 | 11.23% | 73.10 | 83.80 | 193243 | 153714.75 | 2.43% | 0.00 |
| 2025-12-05 | 72.80 | 73.72 | 0.79 | 1.08% | 72.30 | 74.38 | 52749 | 38781.80 | 0.66% | 0.00 |
| 2025-12-04 | 73.07 | 72.93 | -0.25 | -0.34% | 71.81 | 73.89 | 48531 | 35355.27 | 0.61% | 4.00 |
| 2025-12-03 | 75.11 | 73.18 | -2.32 | -3.07% | 73.02 | 75.99 | 66306 | 49088.26 | 0.83% | 0.00 |
| 2025-12-02 | 74.82 | 75.50 | 0.23 | 0.31% | 74.16 | 76.10 | 69241 | 51964.37 | 0.87% | 2.00 |
| 2025-12-01 | 74.05 | 75.27 | 1.22 | 1.65% | 72.93 | 76.88 | 87331 | 65215.24 | 1.10% | 1.00 |
| 2025-11-28 | 73.31 | 74.05 | 0.35 | 0.47% | 72.06 | 74.88 | 64248 | 47403.89 | 0.81% | 0.00 |
| 2025-11-27 | 73.26 | 73.70 | -0.30 | -0.41% | 73.24 | 76.29 | 81847 | 61135.53 | 1.03% | 0.00 |
| 2025-11-26 | 73.00 | 74.00 | 0.26 | 0.35% | 72.00 | 75.68 | 116050 | 86124.56 | 1.46% | 0.00 |
| 2025-11-25 | 69.96 | 73.74 | 4.17 | 5.99% | 69.96 | 74.41 | 127621 | 93301.15 | 1.60% | 0.00 |
锐捷网络(301165)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。
