| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 81.98 | 82.71 | 1.51 | 1.86% | 80.87 | 82.71 | 7472 | 6118.85 | 1.07% | 0.00 |
| 2026-02-02 | 83.00 | 81.20 | -1.95 | -2.35% | 81.10 | 83.72 | 8477 | 7013.82 | 1.21% | 0.00 |
| 2026-01-30 | 82.30 | 83.15 | 0.80 | 0.97% | 81.84 | 83.47 | 9480 | 7847.87 | 1.36% | 0.00 |
| 2026-01-29 | 83.29 | 82.35 | -0.94 | -1.13% | 82.05 | 84.56 | 14370 | 11971.02 | 2.05% | 0.00 |
| 2026-01-28 | 84.51 | 83.29 | -1.22 | -1.44% | 82.82 | 84.95 | 10909 | 9119.87 | 1.56% | 0.00 |
| 2026-01-27 | 84.76 | 84.51 | -0.05 | -0.06% | 81.81 | 84.76 | 12870 | 10726.44 | 1.84% | 0.00 |
| 2026-01-26 | 86.35 | 84.56 | -1.18 | -1.38% | 83.70 | 86.35 | 16139 | 13629.56 | 2.31% | 0.00 |
| 2026-01-23 | 83.32 | 85.74 | 2.45 | 2.94% | 83.21 | 86.06 | 17473 | 14820.40 | 2.50% | 0.00 |
| 2026-01-22 | 83.86 | 83.29 | -0.21 | -0.25% | 82.37 | 83.90 | 10441 | 8685.13 | 1.49% | 0.00 |
| 2026-01-21 | 82.93 | 83.50 | 0.60 | 0.72% | 82.17 | 83.90 | 13681 | 11400.26 | 1.96% | 0.00 |
| 2026-01-20 | 86.58 | 82.90 | -3.48 | -4.03% | 82.35 | 87.14 | 27755 | 23291.73 | 3.97% | 0.00 |
| 2026-01-19 | 88.79 | 86.38 | -3.86 | -4.28% | 86.25 | 89.88 | 27841 | 24344.85 | 3.98% | 0.00 |
| 2026-01-16 | 92.60 | 90.24 | -2.09 | -2.26% | 90.01 | 93.00 | 15579 | 14167.49 | 2.23% | 0.00 |
| 2026-01-15 | 93.68 | 92.33 | -1.67 | -1.78% | 92.14 | 94.35 | 12719 | 11801.33 | 1.82% | 0.00 |
| 2026-01-14 | 93.55 | 94.00 | -0.19 | -0.20% | 91.97 | 97.33 | 27513 | 25992.87 | 3.93% | 0.00 |
| 2026-01-13 | 94.59 | 94.19 | -0.67 | -0.71% | 92.06 | 96.50 | 33832 | 31748.02 | 4.84% | 0.00 |
| 2026-01-12 | 91.53 | 94.86 | 3.32 | 3.63% | 90.88 | 95.44 | 41153 | 38108.18 | 5.88% | 0.00 |
| 2026-01-09 | 93.50 | 91.54 | -1.36 | -1.46% | 90.40 | 93.50 | 22260 | 20317.58 | 3.18% | 0.00 |
| 2026-01-08 | 91.08 | 92.90 | 1.84 | 2.02% | 89.71 | 95.70 | 29870 | 27856.21 | 4.27% | 0.00 |
| 2026-01-07 | 91.68 | 91.06 | -0.61 | -0.67% | 90.81 | 94.12 | 27656 | 25474.53 | 3.95% | 0.00 |
| 2026-01-06 | 96.00 | 91.67 | -6.32 | -6.45% | 89.00 | 96.55 | 45937 | 42387.32 | 6.57% | 0.00 |
| 2026-01-05 | 86.00 | 97.99 | 12.28 | 14.33% | 86.00 | 99.96 | 50751 | 48285.48 | 7.26% | 4.00 |
| 2025-12-31 | 83.91 | 85.71 | 1.31 | 1.55% | 83.50 | 86.86 | 9053 | 7749.67 | 1.29% | 0.00 |
| 2025-12-30 | 82.30 | 84.40 | 1.51 | 1.82% | 82.30 | 85.37 | 9675 | 8141.60 | 1.38% | 0.00 |
| 2025-12-29 | 83.26 | 82.89 | -0.59 | -0.71% | 82.26 | 84.00 | 8044 | 6692.08 | 1.15% | 0.00 |
| 2025-12-26 | 84.30 | 83.48 | -0.82 | -0.97% | 82.48 | 84.30 | 5658 | 4718.38 | 0.81% | 0.00 |
| 2025-12-25 | 82.40 | 84.30 | 1.80 | 2.18% | 82.18 | 84.76 | 10693 | 8979.20 | 1.53% | 0.00 |
| 2025-12-24 | 81.45 | 82.50 | 1.49 | 1.84% | 80.90 | 82.99 | 10575 | 8710.34 | 1.51% | 0.00 |
| 2025-12-23 | 81.83 | 81.01 | -0.83 | -1.01% | 80.76 | 81.90 | 7675 | 6232.77 | 1.10% | 0.00 |
| 2025-12-22 | 83.45 | 81.84 | -1.45 | -1.74% | 81.40 | 83.45 | 13602 | 11160.85 | 1.94% | 0.00 |
| 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 |
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。
