| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 67.10 | 65.48 | -1.70 | -2.53% | 64.60 | 67.78 | 10353 | 6818.81 | 1.48% | 0.00 |
| 2026-03-25 | 67.01 | 67.18 | 0.23 | 0.34% | 66.90 | 67.60 | 5339 | 3590.21 | 0.76% | 0.00 |
| 2026-03-24 | 65.66 | 66.95 | 2.61 | 4.06% | 65.20 | 67.24 | 10159 | 6732.20 | 1.45% | 0.00 |
| 2026-03-23 | 66.29 | 64.34 | -3.43 | -5.06% | 64.12 | 67.19 | 13147 | 8641.22 | 1.88% | 0.00 |
| 2026-03-20 | 69.99 | 67.77 | -2.10 | -3.01% | 67.72 | 70.27 | 12235 | 8420.88 | 1.75% | 0.00 |
| 2026-03-19 | 71.14 | 69.87 | -1.98 | -2.76% | 69.66 | 71.16 | 9199 | 6443.94 | 1.32% | 0.00 |
| 2026-03-18 | 71.22 | 71.85 | 0.69 | 0.97% | 69.69 | 71.99 | 16472 | 11675.38 | 2.36% | 0.00 |
| 2026-03-17 | 72.27 | 71.16 | -0.36 | -0.50% | 71.05 | 72.55 | 6863 | 4916.55 | 0.98% | 0.00 |
| 2026-03-16 | 72.10 | 71.52 | -0.58 | -0.80% | 71.00 | 72.20 | 7981 | 5699.95 | 1.14% | 0.00 |
| 2026-03-13 | 72.31 | 72.10 | -0.26 | -0.36% | 71.89 | 72.89 | 6072 | 4395.67 | 0.87% | 0.00 |
| 2026-03-12 | 73.00 | 72.36 | -0.65 | -0.89% | 71.80 | 73.00 | 6221 | 4501.57 | 0.89% | 0.00 |
| 2026-03-11 | 73.99 | 73.01 | -0.79 | -1.07% | 72.72 | 74.00 | 6910 | 5062.32 | 0.99% | 0.00 |
| 2026-03-10 | 72.67 | 73.80 | 1.13 | 1.55% | 72.67 | 74.12 | 10984 | 8088.89 | 1.57% | 0.00 |
| 2026-03-09 | 72.01 | 72.67 | -0.78 | -1.06% | 71.59 | 72.98 | 15314 | 11060.68 | 2.19% | 0.00 |
| 2026-03-06 | 73.55 | 73.45 | -0.13 | -0.18% | 72.82 | 74.61 | 9152 | 6738.95 | 1.31% | 0.00 |
| 2026-03-05 | 74.88 | 73.58 | -0.34 | -0.46% | 72.70 | 74.97 | 7009 | 5187.33 | 1.00% | 0.00 |
| 2026-03-04 | 73.00 | 73.92 | 0.28 | 0.38% | 72.88 | 74.34 | 11587 | 8517.47 | 1.66% | 0.00 |
| 2026-03-03 | 76.32 | 73.64 | -3.25 | -4.23% | 73.38 | 78.80 | 24537 | 18553.38 | 3.51% | 0.00 |
| 2026-03-02 | 78.85 | 76.89 | -2.84 | -3.56% | 75.10 | 80.78 | 28798 | 22250.33 | 4.12% | 0.00 |
| 2026-02-27 | 79.58 | 79.73 | 0.48 | 0.61% | 78.90 | 79.92 | 5767 | 4583.64 | 0.82% | 0.00 |
| 2026-02-26 | 80.01 | 79.25 | -1.01 | -1.26% | 78.90 | 80.80 | 9959 | 7932.19 | 1.42% | 0.00 |
| 2026-02-25 | 80.80 | 80.26 | -0.54 | -0.67% | 79.88 | 81.58 | 8663 | 6953.95 | 1.24% | 0.00 |
| 2026-02-24 | 77.40 | 80.80 | 3.53 | 4.57% | 76.87 | 80.99 | 19377 | 15329.20 | 2.77% | 0.00 |
| 2026-02-13 | 79.47 | 77.27 | -2.27 | -2.85% | 76.90 | 79.47 | 18309 | 14259.03 | 2.62% | 0.00 |
| 2026-02-12 | 82.02 | 79.54 | -2.62 | -3.19% | 79.15 | 82.39 | 20228 | 16286.06 | 2.89% | 0.00 |
| 2026-02-11 | 83.24 | 82.16 | -1.09 | -1.31% | 82.13 | 83.24 | 6156 | 5078.36 | 0.88% | 0.00 |
| 2026-02-10 | 82.86 | 83.25 | 0.29 | 0.35% | 81.81 | 83.28 | 12020 | 9917.71 | 1.72% | 0.00 |
| 2026-02-09 | 83.00 | 82.96 | -0.04 | -0.05% | 82.41 | 83.47 | 10315 | 8544.97 | 1.47% | 0.00 |
| 2026-02-06 | 83.43 | 83.00 | -0.73 | -0.87% | 82.96 | 84.14 | 8416 | 7018.07 | 1.20% | 0.00 |
| 2026-02-05 | 83.68 | 83.73 | 0.08 | 0.10% | 82.92 | 84.14 | 7819 | 6530.03 | 1.12% | 0.00 |
| 2026-02-04 | 82.72 | 83.65 | 0.94 | 1.14% | 82.17 | 83.72 | 7097 | 5892.25 | 1.01% | 0.00 |
| 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 |
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。
