| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 41.40 | 41.32 | -0.13 | -0.31% | 41.08 | 41.68 | 5990 | 2479.64 | 3.69% | 0.00 |
| 2025-12-22 | 41.90 | 41.45 | -0.05 | -0.12% | 41.40 | 42.30 | 7161 | 2991.07 | 4.41% | 0.00 |
| 2025-12-19 | 41.47 | 41.50 | 0.10 | 0.24% | 41.47 | 42.28 | 7282 | 3043.51 | 4.48% | 0.00 |
| 2025-12-18 | 40.81 | 41.40 | 0.16 | 0.39% | 40.81 | 41.95 | 6873 | 2855.62 | 4.23% | 0.00 |
| 2025-12-17 | 41.30 | 41.24 | -0.30 | -0.72% | 40.45 | 41.93 | 8883 | 3650.30 | 5.47% | 3.00 |
| 2025-12-16 | 42.50 | 41.54 | -0.95 | -2.24% | 41.24 | 42.60 | 6713 | 2801.31 | 4.13% | 0.00 |
| 2025-12-15 | 42.40 | 42.49 | 0.05 | 0.12% | 41.81 | 43.38 | 8682 | 3706.87 | 5.34% | 0.00 |
| 2025-12-12 | 43.52 | 42.44 | -1.08 | -2.48% | 42.41 | 44.55 | 11853 | 5148.67 | 7.29% | 0.00 |
| 2025-12-11 | 45.96 | 43.52 | -2.50 | -5.43% | 43.51 | 46.28 | 17404 | 7750.01 | 10.71% | 0.00 |
| 2025-12-10 | 46.69 | 46.02 | -0.72 | -1.54% | 45.61 | 47.15 | 11567 | 5345.40 | 7.12% | 0.00 |
| 2025-12-09 | 47.02 | 46.74 | -0.26 | -0.55% | 46.51 | 48.36 | 18109 | 8562.86 | 11.14% | 0.00 |
| 2025-12-08 | 45.29 | 47.00 | 1.82 | 4.03% | 45.19 | 47.83 | 15691 | 7335.50 | 9.66% | 0.00 |
| 2025-12-05 | 44.23 | 45.18 | 0.99 | 2.24% | 43.89 | 45.29 | 8054 | 3600.40 | 4.96% | 0.00 |
| 2025-12-04 | 44.79 | 44.19 | -0.60 | -1.34% | 43.88 | 45.05 | 8829 | 3917.49 | 5.43% | 0.00 |
| 2025-12-03 | 45.78 | 44.79 | -1.45 | -3.14% | 44.58 | 46.37 | 10514 | 4758.99 | 6.47% | 0.00 |
| 2025-12-02 | 45.08 | 46.24 | 0.90 | 1.99% | 44.72 | 46.50 | 11071 | 5090.82 | 6.81% | 0.00 |
| 2025-12-01 | 45.24 | 45.34 | 0.10 | 0.22% | 45.07 | 46.36 | 8161 | 3728.86 | 5.02% | 0.00 |
| 2025-11-28 | 44.64 | 45.24 | 0.62 | 1.39% | 44.06 | 45.35 | 9232 | 4126.94 | 5.68% | 0.00 |
| 2025-11-27 | 43.50 | 44.62 | 1.14 | 2.62% | 43.30 | 45.10 | 11963 | 5309.72 | 7.36% | 0.00 |
| 2025-11-26 | 45.08 | 43.48 | -1.72 | -3.81% | 43.41 | 45.99 | 14686 | 6531.05 | 9.04% | 0.00 |
| 2025-11-25 | 43.57 | 45.20 | 2.30 | 5.36% | 43.29 | 45.67 | 11591 | 5195.53 | 7.13% | 0.00 |
| 2025-11-24 | 41.93 | 42.90 | 1.16 | 2.78% | 41.93 | 43.49 | 9063 | 3882.27 | 5.58% | 0.00 |
| 2025-11-21 | 43.80 | 41.74 | -2.53 | -5.71% | 41.62 | 44.69 | 10786 | 4617.51 | 6.64% | 0.00 |
| 2025-11-20 | 44.23 | 44.27 | 0.36 | 0.82% | 43.62 | 45.80 | 9299 | 4124.40 | 5.72% | 0.00 |
| 2025-11-19 | 46.15 | 43.91 | -2.22 | -4.81% | 43.85 | 46.21 | 9862 | 4415.96 | 6.07% | 0.00 |
| 2025-11-18 | 46.08 | 46.13 | 0.22 | 0.48% | 45.39 | 46.34 | 7428 | 3414.05 | 4.57% | 0.00 |
| 2025-11-17 | 45.96 | 45.91 | -0.10 | -0.22% | 45.40 | 46.50 | 8235 | 3778.41 | 5.07% | 0.00 |
| 2025-11-14 | 45.40 | 46.01 | 1.01 | 2.24% | 44.93 | 46.46 | 8419 | 3872.27 | 5.18% | 0.00 |
| 2025-11-13 | 45.54 | 45.00 | -0.55 | -1.21% | 44.51 | 45.64 | 6150 | 2773.55 | 3.78% | 0.00 |
| 2025-11-12 | 45.30 | 45.55 | 0.24 | 0.53% | 45.02 | 45.80 | 5680 | 2580.80 | 3.50% | 0.00 |
| 2025-11-11 | 45.54 | 45.31 | 0.01 | 0.02% | 45.05 | 45.77 | 5478 | 2487.72 | 3.37% | 0.00 |
| 2025-11-10 | 45.88 | 45.30 | -0.22 | -0.48% | 45.00 | 45.88 | 6864 | 3111.76 | 4.22% | 0.00 |
| 2025-11-07 | 45.82 | 45.52 | -0.65 | -1.41% | 45.32 | 46.02 | 6032 | 2753.14 | 3.71% | 0.00 |
| 2025-11-06 | 46.18 | 46.17 | 0.21 | 0.46% | 45.54 | 46.34 | 5092 | 2342.30 | 3.13% | 0.00 |
| 2025-11-05 | 45.18 | 45.96 | 0.88 | 1.95% | 44.61 | 46.17 | 9267 | 4230.73 | 5.70% | 0.00 |
| 2025-11-04 | 45.59 | 45.08 | -0.36 | -0.79% | 44.85 | 45.70 | 8386 | 3787.89 | 5.16% | 0.00 |
| 2025-11-03 | 44.50 | 45.44 | 0.95 | 2.14% | 44.50 | 46.09 | 11476 | 5225.26 | 7.06% | 0.00 |
| 2025-10-31 | 43.88 | 44.49 | 0.85 | 1.95% | 43.51 | 44.79 | 8838 | 3922.58 | 5.44% | 0.00 |
| 2025-10-30 | 44.05 | 43.64 | -0.41 | -0.93% | 43.40 | 44.17 | 6532 | 2860.00 | 4.02% | 0.00 |
| 2025-10-29 | 44.59 | 44.05 | -0.54 | -1.21% | 43.53 | 44.86 | 7634 | 3358.73 | 4.70% | 0.00 |
| 2025-10-28 | 43.70 | 44.59 | 0.61 | 1.39% | 43.55 | 44.65 | 7079 | 3144.58 | 4.36% | 0.00 |
| 2025-10-27 | 43.84 | 43.98 | 0.23 | 0.53% | 43.32 | 44.27 | 7302 | 3205.40 | 4.49% | 0.00 |
| 2025-10-24 | 43.49 | 43.75 | 0.44 | 1.02% | 43.31 | 44.00 | 5912 | 2586.13 | 3.64% | 0.00 |
| 2025-10-23 | 42.86 | 43.31 | 0.32 | 0.74% | 42.44 | 43.38 | 5956 | 2558.07 | 3.67% | 0.00 |
| 2025-10-22 | 42.85 | 42.99 | 0.22 | 0.51% | 42.40 | 43.42 | 6337 | 2721.02 | 3.90% | 0.00 |
| 2025-10-21 | 41.65 | 42.77 | 1.34 | 3.23% | 41.17 | 42.85 | 6864 | 2901.14 | 4.22% | 0.00 |
| 2025-10-20 | 40.59 | 41.43 | 0.85 | 2.09% | 40.59 | 41.72 | 5112 | 2115.92 | 3.15% | 0.00 |
| 2025-10-17 | 41.00 | 40.58 | -0.13 | -0.32% | 40.45 | 41.39 | 6020 | 2458.67 | 3.70% | 0.00 |
| 2025-10-16 | 41.10 | 40.71 | -0.37 | -0.90% | 40.62 | 41.35 | 5361 | 2195.81 | 3.30% | 0.00 |
| 2025-10-15 | 40.71 | 41.08 | 0.73 | 1.81% | 40.37 | 41.49 | 7310 | 3004.18 | 4.50% | 0.00 |
| 2025-10-14 | 40.87 | 40.35 | -0.51 | -1.25% | 40.20 | 41.29 | 6682 | 2724.23 | 4.11% | 0.00 |
| 2025-10-13 | 39.20 | 40.86 | -0.13 | -0.32% | 38.10 | 40.93 | 9799 | 3912.72 | 6.03% | 0.00 |
| 2025-10-10 | 41.16 | 40.99 | -0.37 | -0.89% | 40.81 | 41.68 | 8036 | 3298.63 | 4.95% | 0.00 |
| 2025-10-09 | 42.26 | 41.36 | -1.07 | -2.52% | 41.20 | 42.59 | 9148 | 3824.63 | 5.63% | 0.00 |
| 2025-09-30 | 42.94 | 42.43 | -0.42 | -0.98% | 42.26 | 43.30 | 5368 | 2284.63 | 3.30% | 0.00 |
| 2025-09-29 | 42.22 | 42.85 | 0.64 | 1.52% | 41.30 | 42.86 | 7504 | 3176.64 | 4.62% | 0.00 |
| 2025-09-26 | 42.34 | 42.21 | 0.26 | 0.62% | 41.21 | 42.58 | 8801 | 3690.24 | 5.42% | 0.00 |
| 2025-09-25 | 43.80 | 41.95 | -1.47 | -3.39% | 41.90 | 43.84 | 11441 | 4875.42 | 7.04% | 0.00 |
| 2025-09-24 | 42.02 | 43.42 | 1.19 | 2.82% | 41.52 | 43.51 | 10916 | 4688.02 | 6.72% | 0.00 |
| 2025-09-23 | 42.25 | 42.23 | -0.17 | -0.40% | 40.71 | 42.80 | 10947 | 4571.33 | 6.74% | 0.00 |
| 2025-09-22 | 41.78 | 42.40 | 0.81 | 1.95% | 41.22 | 43.38 | 10936 | 4630.85 | 6.73% | 0.00 |
| 2025-09-19 | 42.21 | 41.59 | -0.92 | -2.16% | 41.22 | 42.78 | 9758 | 4080.30 | 6.00% | 0.00 |
| 2025-09-18 | 43.51 | 42.51 | -0.91 | -2.10% | 41.80 | 43.66 | 10921 | 4687.48 | 6.72% | 0.00 |
| 2025-09-17 | 43.38 | 43.42 | 0.04 | 0.09% | 43.02 | 43.90 | 5355 | 2328.95 | 3.30% | 0.00 |
| 2025-09-16 | 42.62 | 43.38 | 0.77 | 1.81% | 42.46 | 43.58 | 9052 | 3902.82 | 5.57% | 0.00 |
| 2025-09-15 | 42.87 | 42.61 | -0.41 | -0.95% | 42.47 | 43.11 | 5876 | 2512.69 | 3.62% | 0.00 |
| 2025-09-12 | 43.50 | 43.02 | -0.28 | -0.65% | 42.76 | 43.80 | 5994 | 2590.98 | 3.69% | 0.00 |
| 2025-09-11 | 42.60 | 43.30 | 0.70 | 1.64% | 41.60 | 43.36 | 6828 | 2921.86 | 4.20% | 0.00 |
| 2025-09-10 | 42.54 | 42.60 | 0.05 | 0.12% | 41.88 | 43.08 | 5243 | 2229.83 | 3.23% | 0.00 |
| 2025-09-09 | 43.00 | 42.55 | -0.39 | -0.91% | 42.06 | 43.21 | 7854 | 3349.61 | 4.83% | 0.00 |
| 2025-09-08 | 42.43 | 42.94 | 0.69 | 1.63% | 42.17 | 43.04 | 7338 | 3131.47 | 4.52% | 0.00 |
| 2025-09-05 | 41.25 | 42.25 | 1.04 | 2.52% | 41.12 | 42.50 | 6986 | 2935.33 | 4.30% | 0.00 |
| 2025-09-04 | 41.23 | 41.21 | -0.11 | -0.27% | 40.77 | 42.79 | 9735 | 4072.75 | 5.99% | 0.00 |
| 2025-09-03 | 42.66 | 41.32 | -0.83 | -1.97% | 41.00 | 43.42 | 7203 | 3025.97 | 4.43% | 0.00 |
| 2025-09-02 | 42.89 | 42.15 | -0.84 | -1.95% | 41.00 | 43.07 | 11431 | 4795.41 | 7.03% | 0.00 |
| 2025-09-01 | 42.15 | 42.99 | 0.77 | 1.82% | 41.94 | 43.84 | 11114 | 4780.45 | 6.84% | 0.00 |
| 2025-08-29 | 42.75 | 42.22 | -0.51 | -1.19% | 41.76 | 43.16 | 8681 | 3661.43 | 5.34% | 0.00 |
| 2025-08-28 | 42.33 | 42.73 | 0.21 | 0.49% | 40.57 | 43.99 | 15042 | 6384.15 | 9.26% | 0.00 |
| 2025-08-27 | 45.45 | 42.52 | -2.90 | -6.38% | 42.23 | 45.46 | 15847 | 6971.10 | 9.75% | 0.00 |
| 2025-08-26 | 44.88 | 45.42 | 0.17 | 0.38% | 44.30 | 45.89 | 7802 | 3551.64 | 4.80% | 0.00 |
科瑞思(301314)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。
