| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
