| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 84.38 | 81.08 | -3.22 | -3.82% | 80.81 | 85.88 | 16705 | 13855.02 | 5.33% | 0.00 |
| 2025-10-13 | 83.40 | 84.30 | -3.70 | -4.20% | 81.00 | 85.01 | 20446 | 17045.55 | 6.53% | 0.00 |
| 2025-10-10 | 90.00 | 88.00 | -1.09 | -1.22% | 87.32 | 93.94 | 26445 | 24019.53 | 8.44% | 0.00 |
| 2025-10-09 | 89.23 | 89.09 | -0.19 | -0.21% | 86.66 | 90.44 | 12844 | 11427.55 | 4.10% | 0.00 |
| 2025-09-30 | 88.63 | 89.28 | 0.85 | 0.96% | 88.03 | 91.47 | 14936 | 13365.16 | 4.77% | 1.00 |
| 2025-09-29 | 89.20 | 88.43 | -0.82 | -0.92% | 87.87 | 90.19 | 12029 | 10656.62 | 3.84% | 0.00 |
| 2025-09-26 | 91.32 | 89.25 | -3.23 | -3.49% | 89.25 | 92.70 | 12474 | 11338.41 | 3.98% | 0.00 |
| 2025-09-25 | 92.00 | 92.48 | 0.09 | 0.10% | 91.24 | 92.98 | 13819 | 12743.87 | 4.41% | 0.00 |
| 2025-09-24 | 89.00 | 92.39 | 2.81 | 3.14% | 88.00 | 92.74 | 15690 | 14272.49 | 5.01% | 0.00 |
| 2025-09-23 | 92.00 | 89.58 | -2.41 | -2.62% | 87.78 | 92.32 | 16149 | 14432.12 | 5.16% | 0.00 |
| 2025-09-22 | 91.48 | 92.39 | 0.91 | 0.99% | 91.42 | 93.13 | 11846 | 10922.48 | 3.78% | 0.00 |
| 2025-09-19 | 93.41 | 91.48 | -2.38 | -2.54% | 90.70 | 94.77 | 18589 | 17142.81 | 5.94% | 0.00 |
| 2025-09-18 | 95.04 | 93.86 | -1.04 | -1.10% | 92.60 | 97.90 | 29621 | 28353.77 | 9.46% | 0.00 |
| 2025-09-17 | 94.60 | 94.90 | -0.20 | -0.21% | 94.06 | 96.13 | 19302 | 18326.46 | 6.16% | 2.00 |
| 2025-09-16 | 91.23 | 95.10 | 3.87 | 4.24% | 91.19 | 95.50 | 31002 | 29147.85 | 9.90% | 0.00 |
| 2025-09-15 | 91.01 | 91.23 | 0.09 | 0.10% | 90.26 | 93.31 | 15566 | 14315.53 | 4.97% | 2.00 |
| 2025-09-12 | 92.66 | 91.14 | -1.52 | -1.64% | 90.02 | 92.88 | 16120 | 14720.22 | 5.15% | 0.00 |
| 2025-09-11 | 87.01 | 92.66 | 5.26 | 6.02% | 86.56 | 93.00 | 29001 | 26314.36 | 9.26% | 3.00 |
| 2025-09-10 | 87.39 | 87.40 | -0.78 | -0.88% | 86.86 | 89.58 | 10340 | 9096.72 | 3.30% | 0.00 |
| 2025-09-09 | 89.99 | 88.18 | -2.55 | -2.81% | 87.70 | 89.99 | 13784 | 12175.62 | 4.40% | 0.00 |
| 2025-09-08 | 87.24 | 90.73 | 3.77 | 4.34% | 86.20 | 91.60 | 21108 | 19022.41 | 6.74% | 3.00 |
| 2025-09-05 | 84.60 | 86.96 | 2.58 | 3.06% | 84.01 | 87.00 | 11213 | 9646.68 | 3.58% | 2.00 |
| 2025-09-04 | 87.31 | 84.38 | -2.84 | -3.26% | 82.65 | 88.98 | 17270 | 14808.29 | 5.51% | 0.00 |
| 2025-09-03 | 90.68 | 87.22 | -3.62 | -3.99% | 87.21 | 92.60 | 16621 | 14793.54 | 5.31% | 0.00 |
| 2025-09-02 | 92.99 | 90.84 | -1.74 | -1.88% | 87.19 | 93.30 | 30226 | 27263.79 | 9.65% | 3.00 |
| 2025-09-01 | 91.04 | 92.58 | 1.37 | 1.50% | 90.80 | 93.30 | 16112 | 14878.99 | 5.14% | 0.00 |
| 2025-08-29 | 93.00 | 91.21 | -2.06 | -2.21% | 90.68 | 94.45 | 23487 | 21683.26 | 7.50% | 0.00 |
| 2025-08-28 | 93.55 | 93.27 | -0.71 | -0.76% | 90.50 | 95.78 | 26540 | 24642.76 | 8.47% | 1.00 |
| 2025-08-27 | 94.25 | 93.98 | 0.93 | 1.00% | 93.55 | 100.48 | 39390 | 37936.17 | 12.58% | 0.00 |
| 2025-08-26 | 94.92 | 93.05 | -2.34 | -2.45% | 93.00 | 95.04 | 17195 | 16155.98 | 4.96% | 0.00 |
| 2025-08-25 | 94.46 | 95.39 | 0.84 | 0.89% | 94.30 | 96.66 | 23725 | 22627.59 | 6.85% | 0.00 |
| 2025-08-22 | 94.00 | 94.55 | 0.63 | 0.67% | 92.62 | 96.20 | 22279 | 21025.53 | 6.43% | 0.00 |
| 2025-08-21 | 94.48 | 93.92 | -0.37 | -0.39% | 92.67 | 99.00 | 31108 | 29643.21 | 8.98% | 0.00 |
| 2025-08-20 | 94.20 | 94.29 | -0.61 | -0.64% | 92.57 | 94.78 | 19719 | 18465.31 | 5.69% | 0.00 |
| 2025-08-19 | 93.41 | 94.90 | 1.63 | 1.75% | 91.30 | 96.58 | 33395 | 31402.30 | 9.64% | 1.00 |
| 2025-08-18 | 92.18 | 93.27 | 1.09 | 1.18% | 91.27 | 93.88 | 23961 | 22162.95 | 6.92% | 0.00 |
| 2025-08-15 | 90.83 | 92.18 | 1.35 | 1.49% | 90.60 | 92.53 | 19814 | 18151.64 | 5.72% | 2.00 |
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。
