| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 84.70 | 83.18 | -2.32 | -2.71% | 83.02 | 85.35 | 11280 | 9433.55 | 2.28% | 0.00 |
| 2026-02-04 | 85.38 | 85.50 | -0.60 | -0.70% | 84.56 | 86.14 | 9059 | 7726.93 | 1.83% | 0.00 |
| 2026-02-03 | 83.01 | 86.10 | 3.81 | 4.63% | 82.65 | 86.99 | 18138 | 15454.16 | 3.67% | 0.00 |
| 2026-02-02 | 87.00 | 82.29 | -5.93 | -6.72% | 82.00 | 87.98 | 22166 | 18753.71 | 4.49% | 3.00 |
| 2026-01-30 | 85.68 | 88.22 | 1.98 | 2.30% | 83.00 | 89.80 | 23450 | 20301.12 | 4.75% | 0.00 |
| 2026-01-29 | 94.05 | 86.24 | -8.57 | -9.04% | 85.68 | 94.40 | 41617 | 37413.38 | 8.42% | 0.00 |
| 2026-01-28 | 98.00 | 94.81 | -5.05 | -5.06% | 93.11 | 98.00 | 32853 | 31208.59 | 6.65% | 0.00 |
| 2026-01-27 | 95.51 | 99.86 | 1.63 | 1.66% | 93.80 | 100.50 | 41913 | 41068.29 | 8.48% | 0.00 |
| 2026-01-26 | 101.96 | 98.23 | 6.78 | 7.41% | 94.29 | 106.84 | 73658 | 74435.03 | 14.91% | 0.00 |
| 2026-01-23 | 91.21 | 91.45 | 0.25 | 0.27% | 90.52 | 91.76 | 12126 | 11051.12 | 2.45% | 0.00 |
| 2026-01-22 | 91.90 | 91.20 | -1.19 | -1.29% | 90.32 | 92.47 | 14858 | 13518.52 | 3.01% | 0.00 |
| 2026-01-21 | 87.01 | 92.39 | 4.71 | 5.37% | 87.01 | 94.93 | 35617 | 32683.71 | 7.21% | 0.00 |
| 2026-01-20 | 89.60 | 87.68 | -1.92 | -2.14% | 86.85 | 90.19 | 12807 | 11268.43 | 2.59% | 0.00 |
| 2026-01-19 | 90.19 | 89.60 | -0.58 | -0.64% | 89.18 | 91.33 | 16211 | 14592.35 | 3.28% | 0.00 |
| 2026-01-16 | 87.83 | 90.18 | 2.78 | 3.18% | 87.73 | 91.35 | 20726 | 18610.45 | 4.20% | 0.00 |
| 2026-01-15 | 87.88 | 87.40 | -0.72 | -0.82% | 86.30 | 88.70 | 13915 | 12149.21 | 2.82% | 0.00 |
| 2026-01-14 | 88.34 | 88.12 | -0.29 | -0.33% | 87.11 | 90.74 | 17523 | 15585.74 | 3.55% | 0.00 |
| 2026-01-13 | 90.63 | 88.41 | -2.22 | -2.45% | 88.05 | 90.91 | 16183 | 14413.40 | 3.28% | 0.00 |
| 2026-01-12 | 88.53 | 90.63 | 2.13 | 2.41% | 87.61 | 90.63 | 19994 | 17832.79 | 4.05% | 0.00 |
| 2026-01-09 | 87.80 | 88.50 | 0.17 | 0.19% | 87.70 | 89.78 | 14913 | 13230.90 | 3.02% | 0.00 |
| 2026-01-08 | 88.36 | 88.33 | -0.27 | -0.30% | 87.61 | 88.89 | 13510 | 11925.59 | 2.73% | 0.00 |
| 2026-01-07 | 89.20 | 88.60 | -0.58 | -0.65% | 87.70 | 89.88 | 18830 | 16684.31 | 3.81% | 0.00 |
| 2026-01-06 | 87.75 | 89.18 | 1.71 | 1.95% | 87.00 | 89.34 | 19526 | 17280.90 | 3.95% | 0.00 |
| 2026-01-05 | 86.33 | 87.47 | 1.13 | 1.31% | 85.22 | 88.33 | 16326 | 14171.12 | 3.30% | 0.00 |
| 2025-12-31 | 87.22 | 86.34 | -0.98 | -1.12% | 85.71 | 87.38 | 12041 | 10420.88 | 2.44% | 0.00 |
| 2025-12-30 | 84.50 | 87.32 | 2.40 | 2.83% | 84.21 | 87.78 | 18478 | 15995.60 | 3.74% | 0.00 |
| 2025-12-29 | 83.20 | 84.92 | 1.62 | 1.94% | 83.16 | 85.88 | 12654 | 10759.90 | 2.56% | 0.00 |
| 2025-12-26 | 87.00 | 83.30 | -2.70 | -3.14% | 83.02 | 87.00 | 12915 | 10897.94 | 2.61% | 0.00 |
| 2025-12-25 | 83.67 | 86.00 | 2.36 | 2.82% | 83.64 | 86.23 | 10289 | 8779.06 | 2.08% | 0.00 |
| 2025-12-24 | 82.30 | 83.64 | 1.74 | 2.12% | 81.13 | 83.99 | 7526 | 6263.01 | 1.52% | 0.00 |
| 2025-12-23 | 83.00 | 81.90 | -1.28 | -1.54% | 81.73 | 83.39 | 7900 | 6517.00 | 1.60% | 0.00 |
| 2025-12-22 | 83.92 | 83.18 | 0.14 | 0.17% | 82.64 | 84.49 | 8110 | 6784.16 | 1.64% | 0.00 |
| 2025-12-19 | 83.01 | 83.04 | 0.23 | 0.28% | 82.89 | 84.88 | 6484 | 5433.85 | 1.31% | 0.00 |
| 2025-12-18 | 81.78 | 82.81 | 0.21 | 0.25% | 81.30 | 85.50 | 8241 | 6934.89 | 1.67% | 0.00 |
| 2025-12-17 | 80.11 | 82.60 | 2.25 | 2.80% | 79.68 | 82.85 | 7281 | 5903.44 | 1.47% | 0.00 |
| 2025-12-16 | 82.51 | 80.35 | -2.61 | -3.15% | 80.10 | 82.95 | 7275 | 5885.04 | 1.47% | 0.00 |
| 2025-12-15 | 84.20 | 82.96 | -1.86 | -2.19% | 82.92 | 85.18 | 5660 | 4740.51 | 1.15% | 0.00 |
| 2025-12-12 | 84.61 | 84.82 | 0.21 | 0.25% | 84.10 | 85.42 | 5560 | 4712.98 | 1.13% | 0.00 |
| 2025-12-11 | 86.33 | 84.61 | -1.75 | -2.03% | 84.61 | 86.35 | 7280 | 6206.32 | 1.47% | 0.00 |
| 2025-12-10 | 84.18 | 86.36 | 1.54 | 1.82% | 84.05 | 87.36 | 10024 | 8586.56 | 2.03% | 0.00 |
| 2025-12-09 | 86.48 | 84.82 | -1.66 | -1.92% | 84.55 | 87.08 | 11152 | 9539.91 | 2.26% | 0.00 |
| 2025-12-08 | 86.41 | 86.48 | 0.18 | 0.21% | 85.02 | 87.59 | 15135 | 13015.01 | 3.06% | 0.00 |
| 2025-12-05 | 85.00 | 86.30 | 1.25 | 1.47% | 84.20 | 88.71 | 18703 | 16109.79 | 3.79% | 0.00 |
| 2025-12-04 | 83.00 | 85.05 | 3.84 | 4.73% | 81.80 | 85.09 | 17445 | 14620.53 | 3.53% | 1.00 |
| 2025-12-03 | 81.82 | 81.21 | -0.57 | -0.70% | 80.51 | 82.29 | 4690 | 3808.89 | 0.95% | 0.00 |
| 2025-12-02 | 84.00 | 81.78 | -2.28 | -2.71% | 81.32 | 84.30 | 9803 | 8084.39 | 1.98% | 0.00 |
| 2025-12-01 | 83.35 | 84.06 | 0.71 | 0.85% | 82.90 | 85.67 | 9650 | 8132.76 | 1.95% | 0.00 |
| 2025-11-28 | 82.66 | 83.35 | 0.59 | 0.71% | 81.30 | 83.92 | 6539 | 5411.72 | 1.32% | 0.00 |
| 2025-11-27 | 81.88 | 82.76 | 0.88 | 1.07% | 81.77 | 83.97 | 7630 | 6348.77 | 1.54% | 0.00 |
| 2025-11-26 | 81.94 | 81.88 | -0.28 | -0.34% | 81.08 | 83.37 | 8850 | 7260.54 | 1.79% | 0.00 |
| 2025-11-25 | 83.88 | 82.16 | -1.04 | -1.25% | 81.89 | 84.48 | 9643 | 8003.42 | 1.95% | 0.00 |
| 2025-11-24 | 81.31 | 83.20 | 2.50 | 3.10% | 80.23 | 83.79 | 8741 | 7210.10 | 1.77% | 0.00 |
| 2025-11-21 | 82.66 | 80.70 | -3.03 | -3.62% | 79.64 | 83.68 | 10616 | 8612.17 | 2.15% | 0.00 |
| 2025-11-20 | 85.98 | 83.73 | -2.39 | -2.78% | 83.73 | 86.74 | 7438 | 6301.29 | 1.51% | 0.00 |
| 2025-11-19 | 86.76 | 86.12 | -0.68 | -0.78% | 85.60 | 87.01 | 6344 | 5465.26 | 1.28% | 0.00 |
| 2025-11-18 | 87.48 | 86.80 | -1.03 | -1.17% | 86.45 | 87.79 | 4104 | 3570.03 | 0.83% | 1.00 |
| 2025-11-17 | 87.00 | 87.83 | 0.83 | 0.95% | 86.20 | 89.16 | 7612 | 6702.87 | 1.54% | 0.00 |
| 2025-11-14 | 86.15 | 87.00 | -0.02 | -0.02% | 86.00 | 88.90 | 10639 | 9304.68 | 2.15% | 1.00 |
| 2025-11-13 | 87.00 | 87.02 | -0.03 | -0.03% | 86.72 | 87.65 | 5533 | 4821.06 | 1.12% | 0.00 |
| 2025-11-12 | 87.90 | 87.05 | -0.86 | -0.98% | 86.11 | 87.99 | 6197 | 5382.01 | 1.25% | 0.00 |
| 2025-11-11 | 87.02 | 87.91 | 1.38 | 1.59% | 86.52 | 88.65 | 8352 | 7312.98 | 1.69% | 0.00 |
| 2025-11-10 | 88.93 | 86.53 | -2.40 | -2.70% | 86.29 | 89.48 | 13031 | 11380.30 | 2.64% | 0.00 |
| 2025-11-07 | 91.00 | 88.93 | -1.84 | -2.03% | 88.88 | 91.32 | 6131 | 5473.25 | 1.24% | 0.00 |
| 2025-11-06 | 89.37 | 90.77 | 1.47 | 1.65% | 88.50 | 91.89 | 8343 | 7572.51 | 1.69% | 0.00 |
| 2025-11-05 | 87.81 | 89.30 | 0.48 | 0.54% | 87.70 | 89.82 | 6581 | 5840.82 | 1.33% | 0.00 |
| 2025-11-04 | 91.00 | 88.82 | -2.18 | -2.40% | 87.86 | 91.35 | 10652 | 9478.21 | 2.16% | 0.00 |
| 2025-11-03 | 92.31 | 91.00 | -1.39 | -1.50% | 90.12 | 92.69 | 9409 | 8574.76 | 1.90% | 1.00 |
| 2025-10-31 | 91.30 | 92.39 | 1.68 | 1.85% | 90.57 | 94.15 | 15847 | 14734.28 | 3.21% | 0.00 |
| 2025-10-30 | 92.70 | 90.71 | -2.11 | -2.27% | 90.31 | 93.10 | 12806 | 11705.35 | 2.59% | 0.00 |
| 2025-10-29 | 93.00 | 92.82 | -0.18 | -0.19% | 92.00 | 93.67 | 10475 | 9713.34 | 2.12% | 26.00 |
| 2025-10-28 | 91.90 | 93.00 | -0.57 | -0.61% | 91.01 | 95.00 | 19357 | 18022.00 | 3.92% | 1.00 |
| 2025-10-27 | 92.43 | 93.57 | 1.17 | 1.27% | 92.40 | 94.20 | 13969 | 13024.27 | 2.83% | 0.00 |
| 2025-10-24 | 89.57 | 92.40 | 2.82 | 3.15% | 89.39 | 93.00 | 18179 | 16711.22 | 3.68% | 0.00 |
| 2025-10-23 | 92.11 | 89.58 | -3.12 | -3.37% | 88.39 | 92.65 | 16972 | 15195.86 | 3.44% | 5.00 |
| 2025-10-22 | 92.00 | 92.70 | -0.10 | -0.11% | 91.08 | 93.20 | 9313 | 8589.58 | 1.89% | 8.00 |
| 2025-10-21 | 91.76 | 92.80 | 1.15 | 1.25% | 91.00 | 93.20 | 9298 | 8589.16 | 1.88% | 8.00 |
| 2025-10-20 | 92.00 | 91.65 | 1.55 | 1.72% | 90.58 | 93.48 | 9878 | 9084.81 | 2.00% | 0.00 |
| 2025-10-17 | 94.40 | 90.10 | -4.30 | -4.56% | 90.00 | 94.77 | 12586 | 11545.13 | 2.55% | 0.00 |
| 2025-10-16 | 95.29 | 94.40 | -1.56 | -1.63% | 93.89 | 95.92 | 11583 | 10974.88 | 2.34% | 2.00 |
| 2025-10-15 | 91.58 | 95.96 | 3.57 | 3.86% | 90.73 | 96.17 | 20149 | 18871.71 | 4.08% | 0.00 |
儒竞科技(301525)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。
