| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 83.09 | 83.29 | 0.04 | 0.05% | 82.30 | 83.73 | 9384 | 7788.18 | 1.34% | 0.00 |
| 2025-12-18 | 85.20 | 83.25 | -2.04 | -2.39% | 82.70 | 85.83 | 10623 | 8891.09 | 1.52% | 4.00 |
| 2025-12-17 | 83.55 | 85.29 | 1.95 | 2.34% | 83.00 | 85.99 | 8816 | 7479.36 | 1.26% | 0.00 |
| 2025-12-16 | 84.68 | 83.34 | -1.34 | -1.58% | 82.20 | 84.86 | 10348 | 8627.01 | 1.48% | 0.00 |
| 2025-12-15 | 86.48 | 84.68 | -1.80 | -2.08% | 84.57 | 86.48 | 6550 | 5584.38 | 0.94% | 0.00 |
| 2025-12-12 | 85.80 | 86.48 | 0.33 | 0.38% | 84.11 | 86.88 | 8614 | 7395.87 | 1.23% | 0.00 |
| 2025-12-11 | 87.85 | 86.15 | -1.75 | -1.99% | 86.02 | 88.83 | 6681 | 5812.58 | 0.96% | 0.00 |
| 2025-12-10 | 88.40 | 87.90 | -0.20 | -0.23% | 86.90 | 88.76 | 7118 | 6270.00 | 1.02% | 0.00 |
| 2025-12-09 | 90.93 | 88.10 | -2.79 | -3.07% | 87.88 | 91.33 | 8993 | 8004.32 | 1.29% | 0.00 |
| 2025-12-08 | 92.29 | 90.89 | -1.40 | -1.52% | 89.88 | 92.29 | 8862 | 8029.71 | 1.27% | 0.00 |
| 2025-12-05 | 91.74 | 92.29 | -0.55 | -0.59% | 91.44 | 93.38 | 5927 | 5447.81 | 0.85% | 4.00 |
| 2025-12-04 | 93.00 | 92.84 | -0.72 | -0.77% | 91.12 | 94.00 | 9785 | 9041.14 | 1.40% | 0.00 |
| 2025-12-03 | 96.02 | 93.56 | -2.84 | -2.95% | 92.60 | 96.79 | 17864 | 16783.45 | 2.55% | 0.00 |
| 2025-12-02 | 97.29 | 96.40 | -1.00 | -1.03% | 95.13 | 98.74 | 21296 | 20609.68 | 3.04% | 0.00 |
| 2025-12-01 | 96.89 | 97.40 | 1.05 | 1.09% | 95.29 | 99.88 | 21524 | 21123.29 | 3.08% | 0.00 |
| 2025-11-28 | 94.80 | 96.35 | 1.51 | 1.59% | 92.63 | 96.67 | 19669 | 18676.64 | 2.81% | 0.00 |
| 2025-11-27 | 95.55 | 94.84 | -0.78 | -0.82% | 94.31 | 97.46 | 13337 | 12688.01 | 1.91% | 0.00 |
| 2025-11-26 | 94.30 | 95.62 | 0.74 | 0.78% | 94.00 | 99.37 | 20266 | 19488.65 | 2.90% | 0.00 |
| 2025-11-25 | 96.80 | 94.88 | -1.92 | -1.98% | 94.37 | 97.75 | 18942 | 18092.16 | 2.71% | 0.00 |
| 2025-11-24 | 95.37 | 96.80 | 1.42 | 1.49% | 94.00 | 97.24 | 25627 | 24550.89 | 3.66% | 0.00 |
| 2025-11-21 | 91.68 | 95.38 | 3.16 | 3.43% | 91.10 | 97.44 | 35143 | 33574.55 | 5.02% | 0.00 |
| 2025-11-20 | 93.11 | 92.22 | 1.82 | 2.01% | 91.09 | 94.33 | 21674 | 20069.91 | 3.10% | 0.00 |
| 2025-11-19 | 87.20 | 90.40 | 2.82 | 3.22% | 85.31 | 95.88 | 37610 | 34451.29 | 5.38% | 0.00 |
| 2025-11-18 | 84.87 | 87.58 | 2.96 | 3.50% | 84.83 | 89.00 | 19098 | 16830.12 | 2.73% | 0.00 |
| 2025-11-17 | 83.86 | 84.62 | 0.87 | 1.04% | 83.86 | 86.68 | 9833 | 8416.75 | 1.41% | 0.00 |
| 2025-11-14 | 83.00 | 83.75 | 0.75 | 0.90% | 82.65 | 85.10 | 8562 | 7203.55 | 1.22% | 0.00 |
| 2025-11-13 | 83.00 | 83.00 | -2.01 | -2.36% | 82.28 | 83.96 | 14778 | 12278.16 | 2.11% | 0.00 |
| 2025-11-12 | 86.50 | 85.01 | -1.40 | -1.62% | 84.99 | 86.57 | 9563 | 8172.63 | 1.37% | 0.00 |
| 2025-11-11 | 90.20 | 86.41 | -3.90 | -4.32% | 85.68 | 90.32 | 18613 | 16251.11 | 2.66% | 0.00 |
| 2025-11-10 | 89.49 | 90.31 | 0.81 | 0.91% | 88.11 | 92.35 | 18715 | 16973.91 | 2.68% | 0.00 |
| 2025-11-07 | 85.62 | 89.50 | 3.27 | 3.79% | 84.90 | 91.50 | 21901 | 19505.93 | 3.13% | 0.00 |
| 2025-11-06 | 86.10 | 86.23 | 0.07 | 0.08% | 85.20 | 87.89 | 9190 | 7920.49 | 1.31% | 0.00 |
| 2025-11-05 | 85.03 | 86.16 | 0.26 | 0.30% | 84.98 | 87.98 | 10441 | 9019.15 | 1.49% | 0.00 |
| 2025-11-04 | 87.34 | 85.90 | -1.95 | -2.22% | 84.67 | 89.04 | 16253 | 14075.18 | 2.32% | 0.00 |
| 2025-11-03 | 81.45 | 87.85 | 6.44 | 7.91% | 81.06 | 88.70 | 27857 | 24196.89 | 4.93% | 0.00 |
| 2025-10-31 | 79.69 | 81.41 | 2.14 | 2.70% | 79.50 | 82.52 | 9020 | 7348.11 | 1.60% | 0.00 |
| 2025-10-30 | 80.71 | 79.27 | -1.95 | -2.40% | 79.27 | 81.80 | 12044 | 9728.80 | 2.13% | 0.00 |
| 2025-10-29 | 82.29 | 81.22 | -1.36 | -1.65% | 78.58 | 83.23 | 22565 | 18078.26 | 3.99% | 0.00 |
| 2025-10-28 | 86.34 | 82.58 | -2.67 | -3.13% | 82.20 | 90.39 | 21993 | 18745.41 | 3.89% | 0.00 |
| 2025-10-27 | 88.60 | 85.25 | -3.18 | -3.60% | 85.00 | 89.99 | 16595 | 14356.15 | 2.94% | 0.00 |
| 2025-10-24 | 84.99 | 88.43 | 3.55 | 4.18% | 84.99 | 89.77 | 12314 | 10783.79 | 2.18% | 0.00 |
| 2025-10-23 | 86.98 | 84.88 | -2.30 | -2.64% | 83.55 | 87.22 | 11161 | 9475.23 | 1.97% | 0.00 |
| 2025-10-22 | 89.99 | 87.18 | -3.14 | -3.48% | 86.54 | 90.00 | 15102 | 13256.28 | 2.67% | 0.00 |
| 2025-10-21 | 85.80 | 90.32 | 4.27 | 4.96% | 85.80 | 91.54 | 22917 | 20508.02 | 4.05% | 0.00 |
| 2025-10-20 | 87.89 | 86.05 | -0.79 | -0.91% | 85.51 | 88.66 | 15298 | 13283.12 | 2.71% | 0.00 |
| 2025-10-17 | 85.83 | 86.84 | 1.14 | 1.33% | 84.65 | 91.30 | 22113 | 19475.26 | 3.91% | 0.00 |
| 2025-10-16 | 82.83 | 85.70 | 2.75 | 3.32% | 82.22 | 87.49 | 19201 | 16389.12 | 3.40% | 0.00 |
| 2025-10-15 | 81.68 | 82.95 | 1.27 | 1.55% | 80.88 | 83.15 | 5963 | 4906.01 | 1.05% | 0.00 |
| 2025-10-14 | 84.21 | 81.68 | -2.53 | -3.00% | 81.38 | 85.08 | 9985 | 8309.25 | 1.77% | 0.00 |
| 2025-10-13 | 82.85 | 84.21 | -0.32 | -0.38% | 80.57 | 84.43 | 8637 | 7193.00 | 1.53% | 0.00 |
| 2025-10-10 | 82.14 | 84.53 | 2.39 | 2.91% | 82.14 | 85.68 | 14484 | 12252.98 | 2.56% | 0.00 |
| 2025-10-09 | 83.34 | 82.14 | -1.19 | -1.43% | 81.45 | 83.38 | 9970 | 8200.00 | 1.76% | 0.00 |
| 2025-09-30 | 82.90 | 83.33 | 0.43 | 0.52% | 82.14 | 83.54 | 5886 | 4885.02 | 1.04% | 0.00 |
| 2025-09-29 | 81.85 | 82.90 | 1.05 | 1.28% | 81.40 | 83.30 | 8781 | 7239.97 | 1.55% | 0.00 |
| 2025-09-26 | 85.02 | 81.85 | -2.99 | -3.52% | 81.74 | 85.42 | 13401 | 11071.68 | 2.37% | 0.00 |
| 2025-09-25 | 84.24 | 84.84 | -0.05 | -0.06% | 83.25 | 85.89 | 13777 | 11644.71 | 2.44% | 1.00 |
| 2025-09-24 | 83.68 | 84.89 | 1.46 | 1.75% | 82.98 | 85.37 | 9502 | 8024.89 | 1.68% | 0.00 |
| 2025-09-23 | 85.50 | 83.43 | -2.09 | -2.44% | 82.05 | 86.00 | 9026 | 7538.71 | 1.60% | 0.00 |
| 2025-09-22 | 86.38 | 85.52 | -0.84 | -0.97% | 84.47 | 88.52 | 10041 | 8610.34 | 1.78% | 0.00 |
| 2025-09-19 | 86.97 | 86.36 | -0.93 | -1.07% | 85.70 | 88.06 | 7805 | 6777.09 | 1.38% | 0.00 |
| 2025-09-18 | 89.68 | 87.29 | -2.31 | -2.58% | 86.12 | 90.80 | 10766 | 9543.60 | 1.90% | 0.00 |
| 2025-09-17 | 91.33 | 89.60 | -1.73 | -1.89% | 89.31 | 91.88 | 7050 | 6346.58 | 1.25% | 0.00 |
| 2025-09-16 | 91.05 | 91.33 | 0.28 | 0.31% | 89.68 | 91.82 | 7721 | 6997.52 | 1.37% | 0.00 |
| 2025-09-15 | 89.99 | 91.05 | 0.60 | 0.66% | 89.79 | 91.68 | 6451 | 5859.50 | 1.14% | 1.00 |
| 2025-09-12 | 93.18 | 90.45 | -2.66 | -2.86% | 89.80 | 93.51 | 10785 | 9802.48 | 1.91% | 0.00 |
| 2025-09-11 | 91.20 | 93.11 | 1.76 | 1.93% | 88.00 | 93.79 | 11235 | 10328.40 | 1.99% | 0.00 |
| 2025-09-10 | 90.57 | 91.35 | 0.74 | 0.82% | 90.03 | 91.70 | 6097 | 5538.46 | 1.08% | 0.00 |
| 2025-09-09 | 92.87 | 90.61 | -2.53 | -2.72% | 90.36 | 95.40 | 10354 | 9573.70 | 1.83% | 0.00 |
| 2025-09-08 | 89.36 | 93.14 | 3.79 | 4.24% | 89.30 | 94.30 | 16676 | 15452.41 | 2.95% | 0.00 |
| 2025-09-05 | 86.73 | 89.35 | 2.42 | 2.78% | 85.52 | 89.54 | 13923 | 12268.76 | 2.46% | 0.00 |
| 2025-09-04 | 86.79 | 86.93 | 0.08 | 0.09% | 85.30 | 88.19 | 11905 | 10318.88 | 2.11% | 0.00 |
| 2025-09-03 | 89.08 | 86.85 | -2.45 | -2.74% | 85.12 | 90.15 | 15334 | 13363.40 | 2.71% | 0.00 |
| 2025-09-02 | 91.12 | 89.30 | -2.27 | -2.48% | 88.42 | 92.36 | 10332 | 9284.90 | 1.83% | 0.00 |
| 2025-09-01 | 90.20 | 91.57 | 0.79 | 0.87% | 89.00 | 92.45 | 19337 | 17506.60 | 3.42% | 0.00 |
| 2025-08-29 | 89.96 | 90.78 | 0.88 | 0.98% | 89.90 | 92.17 | 12825 | 11700.64 | 2.27% | 0.00 |
| 2025-08-28 | 92.00 | 89.90 | -3.10 | -3.33% | 86.33 | 93.00 | 28695 | 25612.16 | 5.08% | 0.00 |
| 2025-08-27 | 93.65 | 93.00 | -0.73 | -0.78% | 92.90 | 95.08 | 14064 | 13193.85 | 2.49% | 0.00 |
| 2025-08-26 | 95.72 | 93.73 | -2.66 | -2.76% | 93.60 | 96.46 | 12700 | 12048.56 | 2.25% | 0.00 |
| 2025-08-25 | 96.19 | 96.39 | -0.09 | -0.09% | 95.57 | 98.55 | 12614 | 12220.77 | 2.23% | 0.00 |
| 2025-08-22 | 99.14 | 96.48 | -2.87 | -2.89% | 96.23 | 100.04 | 18057 | 17607.45 | 3.19% | 0.00 |
瑞迈特(301367)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。
