| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 66.77 | 65.26 | -1.40 | -2.10% | 64.90 | 66.98 | 3481 | 2289.64 | 1.11% | 0.00 |
| 2026-03-25 | 64.13 | 66.66 | 2.42 | 3.77% | 63.26 | 66.78 | 6784 | 4474.26 | 2.17% | 0.00 |
| 2026-03-24 | 63.75 | 64.24 | 1.74 | 2.78% | 62.00 | 64.25 | 6164 | 3886.51 | 1.97% | 0.00 |
| 2026-03-23 | 65.00 | 62.50 | -3.50 | -5.30% | 62.36 | 65.91 | 9941 | 6353.62 | 3.17% | 0.00 |
| 2026-03-20 | 67.24 | 66.00 | -1.04 | -1.55% | 66.00 | 67.83 | 5708 | 3812.00 | 1.82% | 0.00 |
| 2026-03-19 | 69.00 | 67.04 | -2.55 | -3.66% | 66.83 | 69.00 | 7134 | 4828.97 | 2.28% | 0.00 |
| 2026-03-18 | 68.86 | 69.59 | 1.08 | 1.58% | 68.37 | 69.76 | 3933 | 2713.73 | 1.26% | 0.00 |
| 2026-03-17 | 70.67 | 68.51 | -0.65 | -0.94% | 68.50 | 70.67 | 4652 | 3238.66 | 1.49% | 0.00 |
| 2026-03-16 | 69.34 | 69.16 | 0.13 | 0.19% | 68.50 | 69.59 | 3773 | 2600.40 | 1.20% | 0.00 |
| 2026-03-13 | 69.80 | 69.03 | -0.87 | -1.24% | 68.88 | 70.48 | 4316 | 3009.45 | 1.38% | 0.00 |
| 2026-03-12 | 71.13 | 69.90 | -1.39 | -1.95% | 69.30 | 71.44 | 4743 | 3326.77 | 1.51% | 0.00 |
| 2026-03-11 | 72.71 | 71.29 | -1.21 | -1.67% | 70.89 | 72.88 | 5199 | 3723.48 | 1.66% | 0.00 |
| 2026-03-10 | 71.20 | 72.50 | 2.09 | 2.97% | 70.45 | 72.52 | 8539 | 6144.20 | 2.73% | 0.00 |
| 2026-03-09 | 69.99 | 70.41 | -0.47 | -0.66% | 68.62 | 71.65 | 6775 | 4722.47 | 2.16% | 0.00 |
| 2026-03-06 | 69.35 | 70.88 | 1.06 | 1.52% | 69.35 | 72.00 | 7455 | 5282.04 | 2.38% | 0.00 |
| 2026-03-05 | 69.79 | 69.82 | 1.70 | 2.50% | 68.63 | 71.17 | 7908 | 5518.93 | 2.53% | 0.00 |
| 2026-03-04 | 68.00 | 68.12 | -0.41 | -0.60% | 67.19 | 68.60 | 6964 | 4733.41 | 2.22% | 0.00 |
| 2026-03-03 | 70.91 | 68.53 | -2.21 | -3.12% | 68.51 | 71.94 | 10378 | 7235.59 | 3.31% | 0.00 |
| 2026-03-02 | 74.05 | 70.74 | -3.70 | -4.97% | 70.30 | 74.05 | 13888 | 9923.42 | 4.43% | 0.00 |
| 2026-02-27 | 75.18 | 74.44 | -0.74 | -0.98% | 74.19 | 75.34 | 4251 | 3164.90 | 1.36% | 0.00 |
| 2026-02-26 | 74.40 | 75.18 | 0.85 | 1.14% | 73.50 | 75.26 | 6517 | 4847.23 | 2.08% | 0.00 |
| 2026-02-25 | 74.70 | 74.33 | -0.43 | -0.58% | 74.08 | 74.88 | 6606 | 4913.86 | 2.11% | 0.00 |
| 2026-02-24 | 76.38 | 74.76 | -0.40 | -0.53% | 74.19 | 77.09 | 8639 | 6496.57 | 2.76% | 0.00 |
| 2026-02-13 | 74.36 | 75.16 | 0.84 | 1.13% | 73.71 | 75.47 | 6264 | 4695.53 | 2.00% | 0.00 |
| 2026-02-12 | 74.10 | 74.32 | 0.12 | 0.16% | 74.04 | 75.40 | 5616 | 4204.25 | 1.79% | 0.00 |
| 2026-02-11 | 74.45 | 74.20 | -0.62 | -0.83% | 74.02 | 75.37 | 3797 | 2818.35 | 1.21% | 0.00 |
| 2026-02-10 | 73.85 | 74.82 | 1.50 | 2.05% | 73.47 | 76.15 | 11116 | 8343.27 | 3.55% | 0.00 |
| 2026-02-09 | 73.98 | 73.32 | 0.35 | 0.48% | 73.00 | 73.98 | 4452 | 3268.90 | 1.42% | 0.00 |
| 2026-02-06 | 71.72 | 72.97 | 1.01 | 1.40% | 71.09 | 73.37 | 6209 | 4509.30 | 1.98% | 0.00 |
| 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 |
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。
