| 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 | 72.39 | 71.96 | -0.47 | -0.65% | 71.81 | 72.79 | 4976 | 3596.47 | 1.59% | 0.00 |
| 2026-02-04 | 73.00 | 72.43 | -0.87 | -1.19% | 71.88 | 73.13 | 5931 | 4292.39 | 1.89% | 0.00 |
| 2026-02-03 | 72.82 | 73.30 | 1.48 | 2.06% | 72.33 | 73.68 | 6713 | 4910.13 | 2.14% | 0.00 |
| 2026-02-02 | 74.11 | 71.82 | -2.59 | -3.48% | 71.81 | 74.41 | 9819 | 7190.55 | 3.14% | 0.00 |
| 2026-01-30 | 74.08 | 74.41 | 1.26 | 1.72% | 72.30 | 75.33 | 8463 | 6258.79 | 2.70% | 0.00 |
| 2026-01-29 | 75.60 | 73.15 | -2.45 | -3.24% | 73.15 | 76.36 | 9704 | 7233.95 | 3.10% | 0.00 |
| 2026-01-28 | 77.97 | 75.60 | -1.80 | -2.33% | 75.60 | 79.67 | 12464 | 9607.94 | 3.98% | 0.00 |
| 2026-01-27 | 77.29 | 77.40 | 0.40 | 0.52% | 73.60 | 77.46 | 11380 | 8615.62 | 3.63% | 0.00 |
| 2026-01-26 | 79.81 | 77.00 | -2.90 | -3.63% | 76.41 | 81.20 | 13397 | 10443.87 | 4.28% | 0.00 |
| 2026-01-23 | 79.93 | 79.90 | 0.46 | 0.58% | 79.21 | 80.61 | 9039 | 7208.36 | 2.89% | 3.00 |
| 2026-01-22 | 81.01 | 79.44 | -1.58 | -1.95% | 79.26 | 81.76 | 9562 | 7664.55 | 3.05% | 0.00 |
| 2026-01-21 | 80.00 | 81.02 | 0.86 | 1.07% | 79.21 | 81.20 | 9321 | 7521.80 | 2.98% | 0.00 |
| 2026-01-20 | 81.41 | 80.16 | -1.31 | -1.61% | 79.52 | 83.35 | 12842 | 10392.01 | 4.10% | 0.00 |
| 2026-01-19 | 82.60 | 81.47 | 0.19 | 0.23% | 80.33 | 82.92 | 10525 | 8561.64 | 3.36% | 0.00 |
| 2026-01-16 | 78.90 | 81.28 | 2.40 | 3.04% | 78.33 | 82.65 | 19604 | 15847.98 | 6.26% | 0.00 |
| 2026-01-15 | 77.96 | 78.88 | 0.45 | 0.57% | 77.20 | 78.88 | 9155 | 7178.12 | 2.92% | 0.00 |
| 2026-01-14 | 79.00 | 78.43 | -0.58 | -0.73% | 77.07 | 79.97 | 16170 | 12719.40 | 5.16% | 0.00 |
| 2026-01-13 | 80.99 | 79.01 | -1.91 | -2.36% | 78.70 | 81.50 | 14193 | 11346.02 | 4.53% | 0.00 |
| 2026-01-12 | 79.11 | 80.92 | 2.19 | 2.78% | 78.43 | 81.97 | 20119 | 16128.43 | 6.42% | 0.00 |
| 2026-01-09 | 78.39 | 78.73 | 0.34 | 0.43% | 77.70 | 79.49 | 12388 | 9748.95 | 3.96% | 3.00 |
| 2026-01-08 | 77.40 | 78.39 | 0.73 | 0.94% | 77.40 | 79.23 | 10305 | 8089.84 | 3.29% | 0.00 |
| 2026-01-07 | 79.00 | 77.66 | -1.34 | -1.70% | 77.37 | 79.88 | 12674 | 9909.20 | 4.05% | 0.00 |
| 2026-01-06 | 78.30 | 79.00 | 0.36 | 0.46% | 77.63 | 79.99 | 13213 | 10433.71 | 4.22% | 0.00 |
| 2026-01-05 | 78.08 | 78.64 | 0.02 | 0.03% | 76.90 | 78.65 | 13626 | 10612.10 | 4.35% | 0.00 |
| 2025-12-31 | 79.00 | 78.62 | -0.28 | -0.35% | 77.11 | 79.58 | 15009 | 11758.76 | 4.79% | 0.00 |
| 2025-12-30 | 75.50 | 78.90 | 3.14 | 4.14% | 75.00 | 79.68 | 21817 | 16943.74 | 6.97% | 0.00 |
| 2025-12-29 | 74.00 | 75.76 | 1.48 | 1.99% | 73.90 | 76.51 | 11086 | 8369.71 | 3.54% | 0.00 |
| 2025-12-26 | 74.80 | 74.28 | -0.56 | -0.75% | 73.78 | 75.35 | 8387 | 6253.63 | 2.68% | 0.00 |
| 2025-12-25 | 72.47 | 74.84 | 2.18 | 3.00% | 72.47 | 74.99 | 10662 | 7915.39 | 3.40% | 2.00 |
| 2025-12-24 | 72.68 | 72.66 | 0.05 | 0.07% | 72.05 | 72.81 | 4141 | 3000.01 | 1.32% | 0.00 |
| 2025-12-23 | 73.60 | 72.61 | -1.37 | -1.85% | 72.40 | 73.93 | 6382 | 4655.25 | 2.04% | 0.00 |
| 2025-12-22 | 71.25 | 73.98 | 3.66 | 5.20% | 71.19 | 74.49 | 11823 | 8656.41 | 3.78% | 0.00 |
| 2025-12-19 | 69.80 | 70.32 | 0.72 | 1.03% | 69.77 | 70.88 | 3660 | 2579.74 | 1.17% | 0.00 |
| 2025-12-18 | 69.75 | 69.60 | -0.28 | -0.40% | 69.00 | 70.78 | 3901 | 2737.31 | 1.25% | 0.00 |
| 2025-12-17 | 69.10 | 69.88 | 0.56 | 0.81% | 68.44 | 70.17 | 4805 | 3323.30 | 1.53% | 0.00 |
| 2025-12-16 | 71.15 | 69.32 | -1.83 | -2.57% | 69.30 | 71.39 | 5825 | 4068.84 | 1.86% | 0.00 |
| 2025-12-15 | 72.69 | 71.15 | -1.71 | -2.35% | 71.03 | 72.77 | 5096 | 3662.61 | 1.63% | 0.00 |
| 2025-12-12 | 72.70 | 72.86 | 0.15 | 0.21% | 72.01 | 73.62 | 5967 | 4347.30 | 1.91% | 0.00 |
| 2025-12-11 | 74.71 | 72.71 | -1.78 | -2.39% | 72.70 | 74.79 | 5948 | 4364.46 | 1.90% | 0.00 |
| 2025-12-10 | 74.11 | 74.49 | 0.19 | 0.26% | 73.62 | 74.96 | 5731 | 4253.23 | 1.83% | 0.00 |
| 2025-12-09 | 74.99 | 74.30 | -0.84 | -1.12% | 74.06 | 75.38 | 4857 | 3627.94 | 1.55% | 0.00 |
| 2025-12-08 | 74.79 | 75.14 | 0.78 | 1.05% | 74.30 | 75.18 | 5782 | 4329.59 | 1.85% | 0.00 |
| 2025-12-05 | 72.61 | 74.36 | 1.28 | 1.75% | 72.38 | 74.36 | 5101 | 3765.37 | 1.63% | 0.00 |
| 2025-12-04 | 74.00 | 73.08 | 0.54 | 0.74% | 72.52 | 74.59 | 5278 | 3875.54 | 1.69% | 0.00 |
| 2025-12-03 | 73.02 | 72.54 | -1.23 | -1.67% | 72.35 | 74.65 | 4237 | 3091.36 | 1.35% | 0.00 |
| 2025-12-02 | 74.12 | 73.77 | -0.93 | -1.24% | 73.60 | 74.77 | 3779 | 2796.67 | 1.21% | 0.00 |
| 2025-12-01 | 73.50 | 74.70 | 1.34 | 1.83% | 73.30 | 74.98 | 6079 | 4524.60 | 1.94% | 0.00 |
| 2025-11-28 | 72.85 | 73.36 | 0.82 | 1.13% | 71.61 | 73.43 | 4232 | 3077.46 | 1.35% | 0.00 |
| 2025-11-27 | 71.70 | 72.54 | 0.70 | 0.97% | 71.70 | 72.88 | 4100 | 2968.26 | 1.31% | 0.00 |
| 2025-11-26 | 72.30 | 71.84 | -0.46 | -0.64% | 71.77 | 72.90 | 4552 | 3293.55 | 1.45% | 0.00 |
| 2025-11-25 | 72.50 | 72.30 | 0.14 | 0.19% | 72.16 | 73.49 | 4852 | 3531.77 | 1.55% | 0.00 |
| 2025-11-24 | 70.98 | 72.16 | 1.66 | 2.35% | 70.47 | 72.38 | 6559 | 4698.38 | 2.09% | 0.00 |
| 2025-11-21 | 71.99 | 70.50 | -1.76 | -2.44% | 69.91 | 72.50 | 8278 | 5901.99 | 2.64% | 0.00 |
| 2025-11-20 | 73.37 | 72.26 | -1.11 | -1.51% | 72.16 | 73.97 | 4502 | 3271.67 | 1.44% | 0.00 |
| 2025-11-19 | 74.61 | 73.37 | -1.21 | -1.62% | 73.17 | 74.87 | 5158 | 3803.31 | 1.65% | 0.00 |
| 2025-11-18 | 75.01 | 74.58 | -1.06 | -1.40% | 74.07 | 75.65 | 5433 | 4056.11 | 1.73% | 0.00 |
| 2025-11-17 | 75.08 | 75.64 | 0.50 | 0.67% | 74.85 | 75.79 | 4983 | 3748.41 | 1.59% | 0.00 |
| 2025-11-14 | 74.92 | 75.14 | -0.14 | -0.19% | 74.50 | 76.68 | 6479 | 4905.10 | 2.07% | 0.00 |
| 2025-11-13 | 75.35 | 75.28 | -0.03 | -0.04% | 74.78 | 75.94 | 6288 | 4731.34 | 2.01% | 0.00 |
| 2025-11-12 | 76.02 | 75.31 | -0.99 | -1.30% | 74.75 | 76.42 | 5991 | 4521.43 | 1.91% | 0.00 |
| 2025-11-11 | 76.98 | 76.30 | -0.58 | -0.75% | 76.00 | 77.66 | 5622 | 4307.51 | 1.80% | 0.00 |
| 2025-11-10 | 77.76 | 76.88 | -0.82 | -1.06% | 76.67 | 78.38 | 5752 | 4433.62 | 1.84% | 0.00 |
| 2025-11-07 | 79.55 | 77.70 | -1.80 | -2.26% | 77.40 | 79.55 | 8781 | 6841.63 | 2.80% | 0.00 |
| 2025-11-06 | 78.88 | 79.50 | 0.73 | 0.93% | 78.32 | 80.24 | 7877 | 6258.62 | 2.52% | 0.00 |
| 2025-11-05 | 78.20 | 78.77 | 0.15 | 0.19% | 77.50 | 79.23 | 5435 | 4273.09 | 1.74% | 0.00 |
| 2025-11-04 | 80.96 | 78.62 | -2.34 | -2.89% | 78.20 | 80.96 | 7611 | 6021.85 | 2.43% | 0.00 |
| 2025-11-03 | 81.57 | 80.96 | -0.39 | -0.48% | 80.10 | 81.97 | 5506 | 4446.96 | 1.76% | 0.00 |
| 2025-10-31 | 80.46 | 81.35 | 0.89 | 1.11% | 80.20 | 82.00 | 7207 | 5870.01 | 2.30% | 0.00 |
| 2025-10-30 | 82.30 | 80.46 | -1.98 | -2.40% | 80.43 | 82.79 | 7828 | 6363.79 | 2.50% | 0.00 |
| 2025-10-29 | 81.50 | 82.44 | 0.39 | 0.48% | 81.50 | 82.78 | 7092 | 5824.74 | 2.26% | 0.00 |
| 2025-10-28 | 82.46 | 82.05 | -0.41 | -0.50% | 81.80 | 83.36 | 7833 | 6467.66 | 2.50% | 0.00 |
| 2025-10-27 | 82.19 | 82.46 | 1.79 | 2.22% | 81.20 | 82.80 | 10308 | 8453.95 | 3.29% | 0.00 |
| 2025-10-24 | 78.90 | 80.67 | 1.79 | 2.27% | 78.90 | 82.36 | 9314 | 7525.75 | 2.97% | 0.00 |
| 2025-10-23 | 78.75 | 78.88 | 0.01 | 0.01% | 77.61 | 79.35 | 6098 | 4772.64 | 1.95% | 0.00 |
| 2025-10-22 | 79.40 | 78.87 | -0.53 | -0.67% | 78.50 | 80.08 | 5718 | 4534.43 | 1.83% | 0.00 |
| 2025-10-21 | 79.30 | 79.40 | 0.10 | 0.13% | 78.50 | 79.97 | 6331 | 5014.75 | 2.02% | 0.00 |
| 2025-10-20 | 77.50 | 79.30 | 2.19 | 2.84% | 77.50 | 80.12 | 10581 | 8385.19 | 3.38% | 0.00 |
| 2025-10-17 | 80.40 | 77.11 | -3.15 | -3.92% | 77.03 | 80.51 | 11626 | 9152.59 | 3.71% | 0.00 |
| 2025-10-16 | 81.51 | 80.26 | -1.95 | -2.37% | 80.05 | 82.00 | 9360 | 7558.77 | 2.99% | 0.00 |
| 2025-10-15 | 81.09 | 82.21 | 1.13 | 1.39% | 80.02 | 82.88 | 12022 | 9829.14 | 3.84% | 0.00 |
瑞迪智驱(301596)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。
