| 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 | 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 |
| 2025-11-24 | 66.41 | 69.57 | 3.32 | 5.01% | 66.36 | 70.68 | 104637 | 72250.18 | 1.32% | 0.00 |
| 2025-11-21 | 67.04 | 66.25 | -2.13 | -3.11% | 65.00 | 68.15 | 55536 | 37119.79 | 0.70% | 0.00 |
| 2025-11-20 | 69.00 | 68.38 | 0.15 | 0.22% | 67.76 | 70.39 | 46607 | 31948.62 | 4.88% | 0.00 |
| 2025-11-19 | 68.76 | 68.23 | -0.47 | -0.68% | 67.82 | 69.86 | 42563 | 29259.69 | 4.46% | 0.00 |
| 2025-11-18 | 68.20 | 68.70 | 0.02 | 0.03% | 67.58 | 69.86 | 40524 | 27922.59 | 4.25% | 0.00 |
| 2025-11-17 | 68.44 | 68.68 | 0.06 | 0.09% | 68.03 | 69.26 | 34556 | 23717.24 | 3.62% | 0.00 |
| 2025-11-14 | 69.50 | 68.62 | -1.27 | -1.82% | 68.34 | 70.06 | 37035 | 25607.63 | 3.88% | 3.00 |
| 2025-11-13 | 68.91 | 69.89 | 0.84 | 1.22% | 68.80 | 69.97 | 34624 | 24013.10 | 3.63% | 0.00 |
| 2025-11-12 | 69.62 | 69.05 | -0.88 | -1.26% | 68.40 | 69.93 | 33612 | 23226.49 | 3.52% | 0.00 |
| 2025-11-11 | 72.39 | 69.93 | -1.89 | -2.63% | 69.72 | 72.75 | 47866 | 33839.29 | 5.01% | 0.00 |
| 2025-11-10 | 73.48 | 71.82 | -1.32 | -1.80% | 70.85 | 73.96 | 51014 | 36596.30 | 5.34% | 3.80 |
| 2025-11-07 | 72.39 | 73.14 | -0.12 | -0.16% | 72.12 | 74.20 | 60884 | 44610.37 | 6.38% | 0.00 |
| 2025-11-06 | 70.84 | 73.26 | 2.84 | 4.03% | 70.84 | 74.19 | 93909 | 68688.98 | 9.84% | 0.00 |
| 2025-11-05 | 70.30 | 70.42 | -0.86 | -1.21% | 69.50 | 71.00 | 53860 | 37869.07 | 5.64% | 0.00 |
| 2025-11-04 | 73.20 | 71.28 | -1.98 | -2.70% | 70.44 | 73.20 | 65591 | 46840.38 | 6.87% | 0.00 |
| 2025-11-03 | 73.80 | 73.26 | -1.05 | -1.41% | 71.88 | 73.99 | 67476 | 49108.69 | 7.07% | 0.00 |
| 2025-10-31 | 75.37 | 74.31 | -1.09 | -1.45% | 74.16 | 75.74 | 61257 | 45831.41 | 6.42% | 0.00 |
| 2025-10-30 | 78.60 | 75.40 | -3.44 | -4.36% | 75.40 | 78.78 | 82049 | 62682.55 | 8.60% | 0.00 |
| 2025-10-29 | 77.45 | 78.84 | 1.98 | 2.58% | 75.67 | 79.00 | 81255 | 62864.40 | 8.51% | 1.00 |
| 2025-10-28 | 78.00 | 76.86 | -1.86 | -2.36% | 76.28 | 78.60 | 105980 | 81797.68 | 11.10% | 2.00 |
| 2025-10-27 | 80.22 | 78.72 | 0.33 | 0.42% | 77.21 | 80.75 | 103056 | 81170.44 | 10.80% | 0.00 |
| 2025-10-24 | 77.36 | 78.39 | 1.68 | 2.19% | 76.18 | 78.51 | 88270 | 68333.86 | 9.25% | 0.00 |
| 2025-10-23 | 76.64 | 76.71 | -0.79 | -1.02% | 74.00 | 77.24 | 111284 | 83868.02 | 11.66% | 2.00 |
| 2025-10-22 | 80.00 | 77.50 | -8.30 | -9.67% | 75.60 | 80.00 | 161944 | 125414.31 | 16.97% | 2.00 |
| 2025-10-21 | 83.58 | 85.80 | 2.24 | 2.68% | 83.56 | 86.17 | 77593 | 66189.31 | 8.13% | 1.00 |
| 2025-10-20 | 83.94 | 83.56 | -0.94 | -1.11% | 82.07 | 85.72 | 87210 | 72782.28 | 9.14% | 0.00 |
| 2025-10-17 | 84.90 | 84.50 | 1.20 | 1.44% | 82.63 | 87.08 | 90715 | 77008.80 | 9.50% | 2.00 |
| 2025-10-16 | 84.00 | 83.30 | -0.76 | -0.90% | 82.55 | 85.09 | 47616 | 39922.64 | 4.99% | 0.00 |
| 2025-10-15 | 83.36 | 84.06 | 0.79 | 0.95% | 81.50 | 84.31 | 45393 | 37674.21 | 4.76% | 0.00 |
| 2025-10-14 | 87.00 | 83.27 | -2.62 | -3.05% | 82.80 | 88.20 | 68010 | 57856.26 | 7.12% | 1.00 |
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。
