| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 97.51 | 92.39 | -5.10 | -5.23% | 91.21 | 98.40 | 25694 | 24243.22 | 5.20% | 0.00 |
| 2025-10-13 | 92.73 | 97.49 | -4.21 | -4.14% | 92.73 | 98.80 | 22885 | 22083.56 | 4.63% | 0.00 |
| 2025-10-10 | 107.70 | 101.70 | -6.02 | -5.59% | 100.93 | 108.60 | 31303 | 32544.48 | 6.34% | 0.00 |
| 2025-10-09 | 108.88 | 107.72 | -2.53 | -2.29% | 106.25 | 109.66 | 31548 | 33932.20 | 6.39% | 0.00 |
| 2025-09-30 | 116.67 | 110.25 | -7.70 | -6.53% | 109.87 | 117.00 | 44207 | 49720.35 | 8.95% | 7.00 |
| 2025-09-29 | 106.25 | 118.05 | 11.80 | 11.11% | 103.70 | 122.48 | 67654 | 77497.09 | 13.69% | 7.00 |
| 2025-09-26 | 109.98 | 106.25 | -6.02 | -5.36% | 105.00 | 113.49 | 37884 | 40873.50 | 7.67% | 0.00 |
| 2025-09-25 | 113.01 | 112.27 | 5.48 | 5.13% | 109.00 | 116.44 | 55186 | 62427.66 | 11.17% | 0.00 |
| 2025-09-24 | 101.00 | 106.79 | 6.54 | 6.52% | 99.20 | 109.30 | 39299 | 41600.97 | 7.96% | 30.00 |
| 2025-09-23 | 102.52 | 100.25 | -3.34 | -3.22% | 98.37 | 104.98 | 25172 | 25420.94 | 5.10% | 0.00 |
| 2025-09-22 | 95.60 | 103.59 | 7.44 | 7.74% | 95.60 | 105.60 | 40984 | 41597.66 | 8.30% | 0.00 |
| 2025-09-19 | 100.00 | 96.15 | -3.92 | -3.92% | 95.18 | 100.66 | 32571 | 31572.23 | 6.59% | 0.00 |
| 2025-09-18 | 101.18 | 100.07 | -1.63 | -1.60% | 97.92 | 107.99 | 41541 | 42886.34 | 8.41% | 0.00 |
| 2025-09-17 | 101.00 | 101.70 | -1.60 | -1.55% | 100.44 | 104.04 | 30181 | 30901.72 | 6.11% | 0.00 |
| 2025-09-16 | 92.38 | 103.30 | 11.81 | 12.91% | 92.38 | 104.44 | 55892 | 55429.54 | 11.31% | 0.00 |
| 2025-09-15 | 93.21 | 91.49 | -2.66 | -2.83% | 91.21 | 94.99 | 20813 | 19279.10 | 4.21% | 0.00 |
| 2025-09-12 | 96.50 | 94.15 | -0.83 | -0.87% | 93.36 | 97.60 | 25247 | 23988.40 | 5.11% | 0.00 |
| 2025-09-11 | 94.00 | 94.98 | 0.73 | 0.77% | 91.82 | 95.89 | 27976 | 26328.62 | 5.66% | 0.00 |
| 2025-09-10 | 87.00 | 94.25 | 6.97 | 7.99% | 87.00 | 94.36 | 41484 | 37968.44 | 8.40% | 0.00 |
| 2025-09-09 | 88.51 | 87.28 | -2.57 | -2.86% | 86.72 | 89.50 | 15933 | 14027.72 | 3.23% | 0.00 |
| 2025-09-08 | 86.80 | 89.85 | 2.93 | 3.37% | 86.80 | 90.93 | 22509 | 20089.52 | 4.56% | 0.00 |
| 2025-09-05 | 85.78 | 86.92 | 1.90 | 2.23% | 84.31 | 87.47 | 19407 | 16721.79 | 3.93% | 0.00 |
| 2025-09-04 | 88.23 | 85.02 | -4.17 | -4.68% | 83.93 | 90.18 | 21056 | 18289.51 | 4.26% | 0.00 |
| 2025-09-03 | 89.20 | 89.19 | -0.52 | -0.58% | 86.03 | 90.33 | 24907 | 21881.73 | 5.04% | 1.00 |
| 2025-09-02 | 89.34 | 89.71 | 0.45 | 0.50% | 85.21 | 90.87 | 32472 | 28606.18 | 6.57% | 6.00 |
| 2025-09-01 | 92.31 | 89.26 | -3.72 | -4.00% | 88.92 | 94.36 | 31069 | 28131.58 | 6.29% | 0.00 |
| 2025-08-29 | 95.55 | 92.98 | -1.73 | -1.83% | 91.83 | 95.88 | 20529 | 19132.93 | 4.16% | 0.00 |
| 2025-08-28 | 97.20 | 94.71 | -3.55 | -3.61% | 91.23 | 97.48 | 35409 | 33258.50 | 7.17% | 0.00 |
| 2025-08-27 | 93.98 | 98.26 | 4.46 | 4.75% | 93.98 | 100.60 | 38047 | 37269.04 | 7.70% | 0.00 |
| 2025-08-26 | 97.49 | 93.80 | -4.28 | -4.36% | 93.55 | 98.19 | 24873 | 23730.33 | 5.03% | 1.00 |
| 2025-08-25 | 96.58 | 98.08 | 1.50 | 1.55% | 95.54 | 99.26 | 31513 | 30594.81 | 6.38% | 0.00 |
| 2025-08-22 | 94.99 | 96.58 | 1.87 | 1.97% | 93.40 | 97.02 | 29665 | 28232.87 | 6.00% | 0.00 |
| 2025-08-21 | 99.00 | 94.71 | -6.29 | -6.23% | 93.88 | 100.59 | 33606 | 32456.32 | 6.80% | 0.00 |
| 2025-08-20 | 103.04 | 101.00 | -5.54 | -5.20% | 97.10 | 103.56 | 47123 | 46894.62 | 9.54% | 0.00 |
| 2025-08-19 | 98.39 | 106.54 | 11.56 | 12.17% | 92.20 | 113.98 | 81823 | 83285.15 | 16.56% | 0.00 |
| 2025-08-18 | 88.90 | 94.98 | 6.42 | 7.25% | 87.82 | 97.88 | 38650 | 35468.21 | 7.82% | 5.00 |
| 2025-08-15 | 85.15 | 88.56 | 3.14 | 3.68% | 85.00 | 88.56 | 15655 | 13650.28 | 3.17% | 2.00 |
| 2025-08-14 | 87.52 | 85.42 | -1.98 | -2.27% | 84.73 | 88.00 | 13011 | 11197.13 | 2.63% | 0.00 |
| 2025-08-13 | 87.13 | 87.40 | -0.16 | -0.18% | 85.96 | 89.65 | 15392 | 13417.86 | 3.12% | 0.00 |
| 2025-08-12 | 88.59 | 87.56 | -0.53 | -0.60% | 85.87 | 88.59 | 14433 | 12524.75 | 2.92% | 0.00 |
| 2025-08-11 | 83.13 | 88.09 | 6.09 | 7.43% | 83.13 | 89.25 | 28846 | 25230.69 | 5.84% | 3.00 |
| 2025-08-08 | 83.90 | 82.00 | -2.39 | -2.83% | 81.80 | 84.26 | 17945 | 14784.77 | 3.63% | 0.00 |
| 2025-08-07 | 86.01 | 84.39 | -1.97 | -2.28% | 84.23 | 86.64 | 16861 | 14374.96 | 3.41% | 0.00 |
| 2025-08-06 | 86.21 | 86.36 | 0.21 | 0.24% | 85.18 | 87.57 | 19311 | 16680.08 | 3.91% | 0.00 |
| 2025-08-05 | 83.49 | 86.15 | 3.25 | 3.92% | 82.42 | 86.46 | 23401 | 19880.79 | 4.74% | 0.00 |
| 2025-08-04 | 83.47 | 82.90 | -0.60 | -0.72% | 81.69 | 83.48 | 13437 | 11070.44 | 2.72% | 0.00 |
| 2025-08-01 | 79.34 | 83.50 | 4.28 | 5.40% | 79.30 | 83.75 | 28442 | 23341.02 | 5.76% | 0.00 |
| 2025-07-31 | 76.88 | 79.22 | 2.05 | 2.66% | 76.75 | 81.62 | 22063 | 17548.42 | 4.47% | 1.00 |
| 2025-07-30 | 79.10 | 77.17 | -1.93 | -2.44% | 76.60 | 79.10 | 11120 | 8638.50 | 2.25% | 0.00 |
| 2025-07-29 | 78.76 | 79.10 | 0.34 | 0.43% | 78.01 | 79.60 | 9168 | 7218.72 | 1.86% | 0.00 |
| 2025-07-28 | 80.39 | 78.76 | -0.69 | -0.87% | 78.58 | 80.39 | 13093 | 10363.43 | 2.65% | 0.00 |
| 2025-07-25 | 80.00 | 79.45 | -0.99 | -1.23% | 79.06 | 80.41 | 10700 | 8510.69 | 2.17% | 0.00 |
| 2025-07-24 | 76.33 | 80.44 | 4.47 | 5.88% | 75.33 | 80.46 | 27482 | 21654.88 | 5.56% | 0.00 |
| 2025-07-23 | 77.12 | 75.97 | -1.15 | -1.49% | 75.72 | 77.12 | 8663 | 6596.69 | 1.75% | 0.00 |
| 2025-07-22 | 77.42 | 77.12 | -0.48 | -0.62% | 76.50 | 77.98 | 8516 | 6564.52 | 1.72% | 0.00 |
| 2025-07-21 | 77.39 | 77.60 | 0.44 | 0.57% | 76.41 | 78.13 | 11214 | 8670.43 | 2.27% | 0.00 |
| 2025-07-18 | 78.00 | 77.16 | -1.19 | -1.52% | 76.80 | 78.34 | 10788 | 8333.85 | 2.18% | 0.00 |
| 2025-07-17 | 77.78 | 78.35 | 1.30 | 1.69% | 77.19 | 79.25 | 15696 | 12274.53 | 3.18% | 0.00 |
| 2025-07-16 | 75.93 | 77.05 | 0.72 | 0.94% | 75.70 | 77.62 | 13890 | 10679.15 | 2.81% | 0.00 |
| 2025-07-15 | 74.82 | 76.33 | 1.75 | 2.35% | 74.36 | 77.27 | 18885 | 14340.51 | 3.82% | 0.00 |
| 2025-07-14 | 73.66 | 74.58 | 1.06 | 1.44% | 73.43 | 74.81 | 9370 | 6955.18 | 1.90% | 0.00 |
| 2025-07-11 | 73.00 | 73.52 | 0.76 | 1.04% | 72.28 | 74.26 | 8240 | 6029.22 | 1.67% | 0.00 |
| 2025-07-10 | 73.59 | 72.76 | -1.23 | -1.66% | 72.28 | 74.14 | 8741 | 6385.40 | 1.77% | 0.00 |
| 2025-07-09 | 75.62 | 73.99 | -1.36 | -1.80% | 73.90 | 76.56 | 8295 | 6233.98 | 1.68% | 0.00 |
| 2025-07-08 | 73.99 | 75.35 | 0.92 | 1.24% | 73.92 | 75.47 | 7060 | 5298.24 | 1.43% | 0.00 |
| 2025-07-07 | 74.45 | 74.43 | 0.08 | 0.11% | 73.30 | 74.55 | 6965 | 5144.92 | 1.41% | 3.00 |
| 2025-07-04 | 75.45 | 74.35 | -1.15 | -1.52% | 73.30 | 75.47 | 10843 | 8047.81 | 2.19% | 0.00 |
| 2025-07-03 | 76.75 | 75.50 | -1.10 | -1.44% | 75.15 | 77.00 | 8013 | 6067.24 | 1.62% | 0.00 |
| 2025-07-02 | 77.76 | 76.60 | -1.59 | -2.03% | 75.85 | 78.45 | 6007 | 4614.60 | 1.22% | 0.00 |
| 2025-07-01 | 77.23 | 78.19 | 0.96 | 1.24% | 75.51 | 78.19 | 10679 | 8220.26 | 2.16% | 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。
