| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 81.62 | 85.89 | -2.00 | -2.28% | 81.62 | 86.38 | 69874 | 59343.16 | 7.32% | 0.00 |
| 2025-10-10 | 90.74 | 87.89 | -4.04 | -4.39% | 86.95 | 91.17 | 80272 | 71410.36 | 8.41% | 0.00 |
| 2025-10-09 | 90.20 | 91.93 | 2.52 | 2.82% | 90.20 | 95.65 | 127247 | 119220.23 | 13.33% | 0.00 |
| 2025-09-30 | 90.47 | 89.41 | 0.02 | 0.02% | 88.90 | 93.50 | 72982 | 66115.05 | 7.65% | 2.00 |
| 2025-09-29 | 89.38 | 89.39 | -1.00 | -1.11% | 88.60 | 91.50 | 78127 | 70019.26 | 8.18% | 6.00 |
| 2025-09-26 | 94.01 | 90.39 | -5.36 | -5.60% | 90.30 | 96.16 | 100006 | 92249.95 | 10.48% | 1.00 |
| 2025-09-25 | 95.98 | 95.75 | 1.73 | 1.84% | 94.13 | 98.85 | 136233 | 132149.58 | 14.27% | 0.00 |
| 2025-09-24 | 89.97 | 94.02 | 1.73 | 1.87% | 89.04 | 94.89 | 102610 | 94597.72 | 10.75% | 1.00 |
| 2025-09-23 | 96.48 | 92.29 | -2.07 | -2.19% | 88.59 | 98.50 | 128018 | 119269.07 | 13.41% | 2.00 |
| 2025-09-22 | 90.55 | 94.36 | 3.09 | 3.39% | 90.30 | 94.77 | 105664 | 98599.67 | 11.07% | 0.00 |
| 2025-09-19 | 94.01 | 91.27 | -1.59 | -1.71% | 90.39 | 96.50 | 114181 | 106587.40 | 11.96% | 1.00 |
| 2025-09-18 | 91.18 | 92.86 | 1.38 | 1.51% | 89.28 | 95.28 | 144306 | 134103.78 | 15.12% | 6.00 |
| 2025-09-17 | 91.00 | 91.48 | 0.30 | 0.33% | 89.51 | 93.00 | 88624 | 80881.45 | 9.28% | 0.00 |
| 2025-09-16 | 92.83 | 91.18 | -2.02 | -2.17% | 89.50 | 93.20 | 97508 | 88961.66 | 10.22% | 0.00 |
| 2025-09-15 | 89.81 | 93.20 | 1.05 | 1.14% | 87.52 | 95.55 | 134460 | 122598.53 | 14.09% | 0.00 |
| 2025-09-12 | 88.90 | 92.15 | 2.48 | 2.77% | 87.90 | 94.84 | 150256 | 139298.28 | 15.74% | 0.00 |
| 2025-09-11 | 85.75 | 89.67 | 5.22 | 6.18% | 84.30 | 91.78 | 159346 | 141132.91 | 16.69% | 5.00 |
| 2025-09-10 | 84.73 | 84.45 | 1.55 | 1.87% | 83.01 | 85.75 | 105350 | 89153.59 | 11.04% | 1.00 |
| 2025-09-09 | 83.33 | 82.90 | -1.10 | -1.31% | 81.73 | 84.80 | 72776 | 60607.32 | 7.62% | 0.00 |
| 2025-09-08 | 85.00 | 84.00 | -1.28 | -1.50% | 82.62 | 85.78 | 104310 | 87514.46 | 10.93% | 0.00 |
| 2025-09-05 | 82.38 | 85.28 | 2.96 | 3.60% | 80.80 | 85.91 | 125751 | 105331.35 | 13.17% | 2.00 |
| 2025-09-04 | 90.31 | 82.32 | -7.99 | -8.85% | 80.22 | 91.00 | 178035 | 150074.69 | 18.65% | 0.00 |
| 2025-09-03 | 90.00 | 90.31 | -1.23 | -1.34% | 86.79 | 92.50 | 136272 | 122439.74 | 14.28% | 0.00 |
| 2025-09-02 | 100.98 | 91.54 | -12.07 | -11.65% | 89.58 | 102.00 | 230431 | 218581.02 | 24.14% | 11.00 |
| 2025-09-01 | 93.28 | 103.61 | 14.31 | 16.02% | 92.00 | 106.80 | 241199 | 237564.03 | 25.27% | 16.00 |
| 2025-08-29 | 92.00 | 89.30 | -4.40 | -4.70% | 87.87 | 92.00 | 150206 | 134247.31 | 15.74% | 0.00 |
| 2025-08-28 | 88.68 | 93.70 | 5.01 | 5.65% | 88.50 | 94.90 | 182001 | 166385.00 | 19.07% | 2.00 |
| 2025-08-27 | 89.07 | 88.69 | -0.24 | -0.27% | 88.36 | 93.50 | 171758 | 156113.36 | 17.99% | 1.00 |
| 2025-08-26 | 91.09 | 88.93 | -2.15 | -2.36% | 88.61 | 92.12 | 163212 | 147381.70 | 17.10% | 0.00 |
| 2025-08-25 | 95.50 | 91.08 | 0.93 | 1.03% | 89.95 | 98.00 | 215302 | 199929.88 | 22.56% | 1.00 |
| 2025-08-22 | 81.85 | 90.15 | 8.91 | 10.97% | 80.10 | 94.00 | 229321 | 197991.83 | 24.02% | 1.00 |
| 2025-08-21 | 83.59 | 81.24 | -2.32 | -2.78% | 80.55 | 83.99 | 102151 | 83460.49 | 10.70% | 0.00 |
| 2025-08-20 | 81.00 | 83.56 | 0.06 | 0.07% | 77.00 | 85.00 | 169721 | 139167.31 | 17.78% | 21.00 |
| 2025-08-19 | 84.77 | 83.50 | 1.65 | 2.02% | 81.84 | 86.66 | 232160 | 193724.84 | 24.32% | 2.00 |
| 2025-08-18 | 69.00 | 81.85 | 13.64 | 20.00% | 68.68 | 81.85 | 203697 | 157696.92 | 21.34% | 0.00 |
| 2025-08-15 | 67.01 | 68.21 | 0.75 | 1.11% | 66.51 | 68.48 | 116108 | 78525.53 | 12.16% | 0.00 |
| 2025-08-14 | 68.00 | 67.46 | -0.70 | -1.03% | 67.03 | 69.88 | 143937 | 98715.09 | 15.08% | 0.00 |
| 2025-08-13 | 68.10 | 68.16 | 0.54 | 0.80% | 66.51 | 68.85 | 146008 | 98794.89 | 15.30% | 0.00 |
| 2025-08-12 | 64.90 | 67.62 | 2.72 | 4.19% | 64.10 | 68.66 | 155766 | 103324.39 | 16.32% | 7.00 |
| 2025-08-11 | 61.77 | 64.90 | 2.88 | 4.64% | 61.66 | 64.94 | 120438 | 77219.78 | 12.62% | 0.00 |
| 2025-08-08 | 64.13 | 62.02 | -2.16 | -3.37% | 62.02 | 64.18 | 74566 | 46763.48 | 7.81% | 0.00 |
| 2025-08-07 | 63.81 | 64.18 | 0.59 | 0.93% | 62.85 | 67.37 | 127611 | 82714.56 | 13.37% | 0.00 |
| 2025-08-06 | 62.00 | 63.59 | 1.40 | 2.25% | 61.68 | 64.19 | 92807 | 58725.16 | 9.72% | 1.00 |
| 2025-08-05 | 62.38 | 62.19 | 0.12 | 0.19% | 60.90 | 62.76 | 88816 | 54756.64 | 9.30% | 0.00 |
| 2025-08-04 | 61.51 | 62.07 | -0.19 | -0.31% | 61.31 | 62.86 | 82826 | 51267.76 | 8.68% | 1.00 |
| 2025-08-01 | 64.66 | 62.26 | -1.15 | -1.81% | 61.00 | 64.80 | 111118 | 69620.46 | 11.64% | 0.00 |
| 2025-07-31 | 62.34 | 63.41 | 1.49 | 2.41% | 62.05 | 66.66 | 172104 | 110946.34 | 18.03% | 0.00 |
| 2025-07-30 | 63.34 | 61.92 | -2.24 | -3.49% | 61.25 | 63.64 | 89364 | 55612.29 | 9.36% | 0.00 |
| 2025-07-29 | 61.35 | 64.16 | 2.61 | 4.24% | 61.00 | 64.30 | 121272 | 76330.35 | 12.70% | 7.00 |
| 2025-07-28 | 60.83 | 61.55 | 0.74 | 1.22% | 60.82 | 61.96 | 77037 | 47345.42 | 8.07% | 0.00 |
| 2025-07-25 | 60.66 | 60.81 | 0.29 | 0.48% | 60.37 | 61.39 | 68799 | 41872.10 | 7.21% | 0.00 |
| 2025-07-24 | 63.50 | 60.52 | -2.66 | -4.21% | 60.20 | 63.58 | 137445 | 84081.55 | 14.40% | 0.00 |
| 2025-07-23 | 61.00 | 63.18 | 1.37 | 2.22% | 60.75 | 63.25 | 91242 | 56843.93 | 9.56% | 0.00 |
| 2025-07-22 | 62.01 | 61.81 | -0.53 | -0.85% | 61.40 | 64.50 | 102963 | 64716.41 | 10.79% | 0.00 |
| 2025-07-21 | 62.60 | 62.34 | -0.91 | -1.44% | 61.66 | 63.22 | 83568 | 52139.32 | 8.75% | 0.00 |
| 2025-07-18 | 64.09 | 63.25 | -0.84 | -1.31% | 62.86 | 65.50 | 122623 | 78326.80 | 12.85% | 2.00 |
| 2025-07-17 | 64.23 | 64.09 | 0.87 | 1.38% | 62.25 | 65.93 | 146296 | 93762.14 | 15.33% | 16.40 |
| 2025-07-16 | 62.73 | 63.22 | 1.56 | 2.53% | 62.50 | 66.37 | 202836 | 131071.76 | 21.25% | 1.00 |
| 2025-07-15 | 58.86 | 61.66 | 2.45 | 4.14% | 58.40 | 63.33 | 207819 | 128276.91 | 21.77% | 5.00 |
| 2025-07-14 | 64.00 | 59.21 | -1.54 | -2.53% | 58.32 | 64.47 | 184695 | 110600.77 | 19.35% | 0.00 |
| 2025-07-11 | 59.55 | 60.75 | 1.19 | 2.00% | 58.79 | 61.49 | 100908 | 60569.01 | 10.57% | 0.00 |
| 2025-07-10 | 60.50 | 59.56 | -0.92 | -1.52% | 58.88 | 60.80 | 55296 | 32927.38 | 5.79% | 0.00 |
| 2025-07-09 | 60.04 | 60.48 | -0.51 | -0.84% | 60.00 | 61.29 | 70598 | 42804.29 | 7.40% | 0.00 |
| 2025-07-08 | 56.49 | 60.99 | 4.84 | 8.62% | 56.18 | 62.32 | 134998 | 81232.59 | 14.14% | 12.40 |
| 2025-07-07 | 57.43 | 56.15 | -1.80 | -3.11% | 56.00 | 58.16 | 62632 | 35443.39 | 6.56% | 0.00 |
| 2025-07-04 | 58.01 | 57.95 | -0.41 | -0.70% | 57.60 | 59.18 | 55562 | 32443.43 | 5.82% | 2.00 |
| 2025-07-03 | 57.46 | 58.36 | 0.87 | 1.51% | 56.90 | 58.65 | 61043 | 35244.22 | 6.39% | 0.00 |
| 2025-07-02 | 59.66 | 57.49 | -2.64 | -4.39% | 57.17 | 60.00 | 88797 | 51659.53 | 9.30% | 0.00 |
| 2025-07-01 | 61.46 | 60.13 | -1.33 | -2.16% | 59.60 | 61.49 | 91649 | 55283.48 | 9.60% | 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。
