| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 37.60 | 36.89 | -1.33 | -3.48% | 36.60 | 38.04 | 22753 | 8446.84 | 9.82% | 0.00 |
| 2025-10-28 | 38.32 | 38.22 | -0.23 | -0.60% | 38.05 | 38.72 | 12384 | 4747.91 | 5.34% | 0.00 |
| 2025-10-27 | 38.80 | 38.45 | -0.32 | -0.83% | 38.16 | 39.31 | 22875 | 8835.72 | 9.87% | 0.00 |
| 2025-10-24 | 36.94 | 38.77 | 1.87 | 5.07% | 36.56 | 39.27 | 31409 | 12049.74 | 13.56% | 0.00 |
| 2025-10-23 | 36.12 | 36.90 | 0.67 | 1.85% | 35.83 | 36.97 | 11374 | 4156.73 | 4.91% | 0.00 |
| 2025-10-22 | 35.96 | 36.23 | 0.26 | 0.72% | 35.64 | 36.80 | 10079 | 3660.37 | 4.35% | 0.00 |
| 2025-10-21 | 35.69 | 35.97 | 0.63 | 1.78% | 35.24 | 36.07 | 9228 | 3295.91 | 3.98% | 0.00 |
| 2025-10-20 | 35.00 | 35.34 | 0.53 | 1.52% | 34.99 | 35.57 | 7643 | 2696.91 | 3.30% | 0.00 |
| 2025-10-17 | 35.36 | 34.81 | -0.37 | -1.05% | 34.81 | 35.48 | 8557 | 3002.11 | 3.69% | 0.00 |
| 2025-10-16 | 35.69 | 35.18 | -0.40 | -1.12% | 35.04 | 35.78 | 7510 | 2648.74 | 3.24% | 0.00 |
| 2025-10-15 | 35.20 | 35.58 | 0.61 | 1.74% | 35.13 | 35.75 | 9630 | 3418.75 | 4.16% | 0.00 |
| 2025-10-14 | 36.23 | 34.97 | -0.95 | -2.64% | 34.90 | 36.33 | 14822 | 5270.87 | 6.40% | 0.00 |
| 2025-10-13 | 35.00 | 35.92 | -0.74 | -2.02% | 34.28 | 36.24 | 16404 | 5836.95 | 7.08% | 0.00 |
| 2025-10-10 | 37.16 | 36.66 | -0.24 | -0.65% | 36.37 | 37.16 | 14683 | 5381.69 | 6.34% | 0.00 |
| 2025-10-09 | 37.78 | 36.90 | -0.75 | -1.99% | 36.86 | 38.08 | 22224 | 8309.29 | 9.59% | 1.00 |
| 2025-09-30 | 38.62 | 37.65 | -0.77 | -2.00% | 37.57 | 38.75 | 22776 | 8661.06 | 9.83% | 0.00 |
| 2025-09-29 | 39.46 | 38.42 | -1.05 | -2.66% | 38.35 | 39.89 | 24947 | 9666.67 | 10.77% | 0.00 |
| 2025-09-26 | 39.50 | 39.47 | -0.48 | -1.20% | 38.79 | 40.45 | 31570 | 12555.68 | 13.63% | 0.00 |
| 2025-09-25 | 39.04 | 39.95 | 0.92 | 2.36% | 38.95 | 40.50 | 41456 | 16504.59 | 17.89% | 0.00 |
| 2025-09-24 | 38.10 | 39.03 | 0.80 | 2.09% | 37.80 | 39.19 | 24545 | 9517.17 | 10.59% | 0.00 |
| 2025-09-23 | 38.98 | 38.23 | -0.47 | -1.21% | 37.02 | 39.10 | 23580 | 8929.56 | 10.18% | 0.00 |
| 2025-09-22 | 37.43 | 38.70 | 0.93 | 2.46% | 37.43 | 39.23 | 19470 | 7496.06 | 8.40% | 0.00 |
| 2025-09-19 | 38.09 | 37.77 | -0.32 | -0.84% | 37.32 | 38.45 | 13228 | 5006.42 | 5.71% | 0.00 |
| 2025-09-18 | 38.73 | 38.09 | -0.77 | -1.98% | 37.70 | 39.30 | 19412 | 7483.28 | 8.38% | 0.00 |
| 2025-09-17 | 38.70 | 38.86 | 0.17 | 0.44% | 38.55 | 39.25 | 16264 | 6329.97 | 7.02% | 0.00 |
| 2025-09-16 | 38.20 | 38.69 | 0.49 | 1.28% | 38.00 | 38.73 | 14562 | 5603.83 | 6.28% | 0.00 |
| 2025-09-15 | 38.60 | 38.20 | -0.49 | -1.27% | 37.95 | 38.60 | 14791 | 5646.71 | 6.38% | 0.00 |
| 2025-09-12 | 37.80 | 38.69 | 0.91 | 2.41% | 37.58 | 38.86 | 23063 | 8871.28 | 9.95% | 0.00 |
| 2025-09-11 | 36.99 | 37.78 | 0.60 | 1.61% | 36.68 | 37.93 | 12061 | 4509.72 | 5.21% | 0.00 |
| 2025-09-10 | 37.12 | 37.18 | -0.07 | -0.19% | 36.99 | 37.70 | 8006 | 2984.97 | 3.46% | 0.00 |
| 2025-09-09 | 38.00 | 37.25 | -0.81 | -2.13% | 37.20 | 38.00 | 11286 | 4242.35 | 4.87% | 0.00 |
| 2025-09-08 | 37.44 | 38.06 | 0.51 | 1.36% | 37.41 | 38.35 | 12418 | 4702.04 | 5.36% | 0.00 |
| 2025-09-05 | 36.48 | 37.55 | 0.90 | 2.46% | 36.48 | 37.68 | 15805 | 5900.65 | 6.82% | 0.00 |
| 2025-09-04 | 36.84 | 36.65 | 0.06 | 0.16% | 35.79 | 37.74 | 19057 | 7043.29 | 8.22% | 0.00 |
| 2025-09-03 | 38.18 | 36.59 | -1.47 | -3.86% | 36.53 | 38.55 | 15638 | 5846.00 | 6.75% | 0.00 |
| 2025-09-02 | 39.18 | 38.06 | -1.15 | -2.93% | 37.32 | 39.28 | 22199 | 8470.12 | 9.58% | 0.00 |
| 2025-09-01 | 38.31 | 39.21 | 0.93 | 2.43% | 38.27 | 39.30 | 25643 | 9966.23 | 11.07% | 0.00 |
| 2025-08-29 | 38.48 | 38.28 | -0.32 | -0.83% | 37.81 | 38.61 | 15020 | 5731.40 | 6.48% | 0.00 |
| 2025-08-28 | 37.50 | 38.60 | 1.02 | 2.71% | 37.20 | 39.20 | 25285 | 9657.57 | 10.91% | 0.00 |
| 2025-08-27 | 39.13 | 37.58 | -1.24 | -3.19% | 37.51 | 39.13 | 20123 | 7759.05 | 8.69% | 0.00 |
| 2025-08-26 | 38.78 | 38.82 | 0.04 | 0.10% | 38.22 | 39.15 | 14351 | 5585.26 | 6.19% | 0.00 |
| 2025-08-25 | 38.99 | 38.78 | -0.13 | -0.33% | 38.65 | 39.39 | 18666 | 7269.65 | 8.06% | 0.00 |
| 2025-08-22 | 38.93 | 38.91 | -0.01 | -0.03% | 38.52 | 39.16 | 15569 | 6036.96 | 6.72% | 0.00 |
| 2025-08-21 | 39.14 | 38.92 | -0.03 | -0.08% | 38.54 | 39.20 | 18395 | 7157.88 | 7.94% | 0.00 |
| 2025-08-20 | 38.79 | 38.95 | 0.05 | 0.13% | 38.30 | 39.00 | 19704 | 7629.37 | 8.50% | 0.00 |
| 2025-08-19 | 38.27 | 38.90 | 0.53 | 1.38% | 37.81 | 39.18 | 28379 | 10975.80 | 12.25% | 0.00 |
| 2025-08-18 | 37.85 | 38.37 | 0.62 | 1.64% | 37.75 | 38.69 | 19303 | 7370.90 | 8.33% | 0.00 |
| 2025-08-15 | 36.90 | 37.75 | 0.72 | 1.94% | 36.88 | 37.87 | 14066 | 5284.26 | 6.07% | 0.00 |
| 2025-08-14 | 38.10 | 37.03 | -1.03 | -2.71% | 36.97 | 38.31 | 14771 | 5530.56 | 6.38% | 0.00 |
| 2025-08-13 | 38.01 | 38.06 | 0.10 | 0.26% | 37.71 | 38.39 | 14801 | 5643.46 | 6.39% | 0.60 |
| 2025-08-12 | 38.12 | 37.96 | -0.14 | -0.37% | 37.52 | 38.20 | 11588 | 4381.66 | 5.00% | 0.00 |
| 2025-08-11 | 37.39 | 38.10 | 0.93 | 2.50% | 37.05 | 38.13 | 15143 | 5723.80 | 6.54% | 0.00 |
| 2025-08-08 | 37.41 | 37.17 | -0.43 | -1.14% | 36.78 | 37.59 | 11136 | 4127.95 | 4.81% | 0.00 |
| 2025-08-07 | 37.78 | 37.60 | -0.12 | -0.32% | 37.49 | 38.15 | 15940 | 6023.15 | 6.88% | 0.00 |
| 2025-08-06 | 37.37 | 37.72 | 0.35 | 0.94% | 37.00 | 37.78 | 16465 | 6188.57 | 7.11% | 0.00 |
| 2025-08-05 | 36.62 | 37.37 | 0.78 | 2.13% | 36.62 | 37.79 | 24793 | 9247.63 | 10.70% | 0.00 |
| 2025-08-04 | 35.75 | 36.59 | 0.50 | 1.39% | 35.70 | 36.60 | 12802 | 4662.71 | 5.53% | 0.00 |
| 2025-08-01 | 35.59 | 36.09 | 0.46 | 1.29% | 35.51 | 36.09 | 11470 | 4123.49 | 4.95% | 0.00 |
| 2025-07-31 | 36.02 | 35.63 | -0.45 | -1.25% | 35.00 | 36.65 | 13450 | 4850.90 | 5.80% | 0.00 |
| 2025-07-30 | 36.55 | 36.08 | -0.37 | -1.02% | 35.61 | 36.56 | 9901 | 3576.16 | 4.27% | 0.00 |
| 2025-07-29 | 36.36 | 36.45 | -0.09 | -0.25% | 36.11 | 36.63 | 8832 | 3210.85 | 3.81% | 0.00 |
| 2025-07-28 | 36.42 | 36.54 | 0.10 | 0.27% | 36.26 | 36.69 | 11188 | 4082.59 | 4.83% | 0.00 |
| 2025-07-25 | 35.85 | 36.44 | 0.54 | 1.50% | 35.77 | 36.50 | 12133 | 4387.37 | 5.24% | 0.00 |
| 2025-07-24 | 35.67 | 35.90 | 0.40 | 1.13% | 35.52 | 36.03 | 9245 | 3316.88 | 3.99% | 0.00 |
| 2025-07-23 | 36.11 | 35.50 | -0.40 | -1.11% | 35.43 | 36.11 | 8760 | 3125.79 | 3.78% | 0.00 |
| 2025-07-22 | 36.45 | 35.90 | -0.29 | -0.80% | 35.71 | 36.45 | 10218 | 3681.65 | 4.41% | 0.00 |
| 2025-07-21 | 36.13 | 36.19 | 0.21 | 0.58% | 35.83 | 36.25 | 9865 | 3555.88 | 4.26% | 3.00 |
| 2025-07-18 | 36.22 | 35.98 | 0.02 | 0.06% | 35.71 | 36.45 | 9154 | 3289.52 | 3.95% | 0.00 |
| 2025-07-17 | 35.61 | 35.96 | 0.38 | 1.07% | 35.46 | 36.47 | 12420 | 4463.53 | 5.36% | 0.00 |
| 2025-07-16 | 35.35 | 35.58 | 0.29 | 0.82% | 35.24 | 35.72 | 8699 | 3095.57 | 3.75% | 0.00 |
| 2025-07-15 | 35.56 | 35.29 | -0.42 | -1.18% | 34.88 | 35.91 | 10686 | 3771.02 | 4.61% | 0.00 |
| 2025-07-14 | 35.36 | 35.71 | 0.20 | 0.56% | 35.29 | 35.87 | 8362 | 2979.76 | 3.61% | 0.00 |
| 2025-07-11 | 35.90 | 35.51 | -0.20 | -0.56% | 35.20 | 35.90 | 8511 | 3021.07 | 3.67% | 0.00 |
| 2025-07-10 | 36.30 | 35.71 | -0.25 | -0.70% | 35.41 | 36.30 | 10719 | 3824.93 | 4.63% | 0.00 |
| 2025-07-09 | 36.49 | 35.96 | -0.24 | -0.66% | 35.85 | 36.62 | 11980 | 4324.74 | 5.17% | 0.00 |
| 2025-07-08 | 35.39 | 36.20 | 0.90 | 2.55% | 35.16 | 36.32 | 15089 | 5422.42 | 6.51% | 2.00 |
| 2025-07-07 | 35.02 | 35.30 | 0.28 | 0.80% | 35.00 | 35.51 | 8502 | 2993.00 | 3.67% | 0.00 |
| 2025-07-04 | 35.56 | 35.02 | -0.54 | -1.52% | 34.97 | 35.59 | 10471 | 3688.51 | 4.52% | 2.00 |
| 2025-07-03 | 35.30 | 35.56 | 0.22 | 0.62% | 35.18 | 35.79 | 9365 | 3327.70 | 4.04% | 0.00 |
| 2025-07-02 | 35.57 | 35.34 | -0.28 | -0.79% | 35.00 | 35.98 | 13783 | 4877.00 | 5.95% | 0.00 |
辰奕智能(301578)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。
