| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.38 | 28.82 | 0.77 | 2.75% | 28.20 | 29.09 | 131061 | 37708.30 | 1.06% |
| 2026-02-02 | 28.84 | 28.05 | -0.98 | -3.38% | 28.01 | 29.40 | 115130 | 32953.32 | 0.93% |
| 2026-01-30 | 29.77 | 29.03 | -0.71 | -2.39% | 28.31 | 29.77 | 112051 | 32400.97 | 0.90% |
| 2026-01-29 | 29.82 | 29.74 | -0.32 | -1.06% | 29.60 | 30.50 | 103828 | 31174.92 | 0.84% |
| 2026-01-28 | 30.76 | 30.06 | -0.66 | -2.15% | 29.89 | 30.85 | 121130 | 36576.52 | 0.98% |
| 2026-01-27 | 30.03 | 30.72 | 0.47 | 1.55% | 29.30 | 30.93 | 166462 | 50063.93 | 1.34% |
| 2026-01-26 | 32.17 | 30.25 | -2.01 | -6.23% | 30.05 | 32.17 | 217647 | 67143.34 | 1.75% |
| 2026-01-23 | 31.94 | 32.26 | 0.29 | 0.91% | 31.60 | 32.88 | 187457 | 60377.36 | 1.51% |
| 2026-01-22 | 32.40 | 31.97 | -0.49 | -1.51% | 31.53 | 33.18 | 215258 | 69124.57 | 1.73% |
| 2026-01-21 | 32.11 | 32.46 | -0.41 | -1.25% | 32.00 | 32.92 | 136395 | 44204.66 | 1.10% |
| 2026-01-20 | 33.50 | 32.87 | -1.05 | -3.10% | 31.95 | 33.90 | 191537 | 62613.20 | 1.54% |
| 2026-01-19 | 31.45 | 33.92 | 1.97 | 6.17% | 31.40 | 34.97 | 301330 | 101048.41 | 2.43% |
| 2026-01-16 | 31.75 | 31.95 | -0.25 | -0.78% | 31.13 | 32.23 | 184576 | 58495.04 | 1.49% |
| 2026-01-15 | 30.50 | 32.20 | 1.41 | 4.58% | 30.30 | 33.25 | 308128 | 98873.94 | 2.48% |
| 2026-01-14 | 31.10 | 30.79 | -0.32 | -1.03% | 30.31 | 32.06 | 312571 | 97679.66 | 2.52% |
| 2026-01-13 | 33.41 | 31.11 | -3.30 | -9.59% | 30.97 | 33.49 | 343372 | 108642.12 | 2.76% |
| 2026-01-12 | 34.36 | 34.41 | 1.96 | 6.04% | 33.15 | 34.77 | 378540 | 129211.09 | 3.05% |
| 2026-01-09 | 31.96 | 32.45 | 1.15 | 3.67% | 31.13 | 32.89 | 448042 | 143626.08 | 3.61% |
| 2026-01-08 | 29.00 | 31.30 | 2.33 | 8.04% | 28.92 | 31.87 | 456380 | 140877.12 | 3.67% |
| 2026-01-07 | 29.19 | 28.97 | -0.29 | -0.99% | 28.44 | 29.30 | 166391 | 48136.62 | 1.34% |
| 2026-01-06 | 28.80 | 29.26 | 0.38 | 1.32% | 28.38 | 29.49 | 203084 | 58660.56 | 1.64% |
| 2026-01-05 | 29.50 | 28.88 | 0.62 | 2.19% | 28.47 | 29.51 | 252915 | 72990.04 | 2.04% |
| 2025-12-31 | 27.56 | 28.26 | 0.70 | 2.54% | 27.43 | 28.49 | 168485 | 47218.52 | 1.36% |
| 2025-12-30 | 27.70 | 27.56 | -0.06 | -0.22% | 27.40 | 28.17 | 151496 | 42077.75 | 1.22% |
| 2025-12-29 | 27.99 | 27.62 | 0.10 | 0.36% | 27.38 | 27.99 | 132580 | 36698.74 | 1.07% |
| 2025-12-26 | 27.89 | 27.52 | -0.38 | -1.36% | 27.31 | 28.08 | 118897 | 32919.56 | 0.96% |
| 2025-12-25 | 26.99 | 27.90 | 0.86 | 3.18% | 26.91 | 28.12 | 171227 | 47449.23 | 1.38% |
| 2025-12-24 | 26.24 | 27.04 | 0.79 | 3.01% | 26.10 | 27.14 | 141024 | 37796.34 | 1.14% |
| 2025-12-23 | 26.91 | 26.25 | -0.73 | -2.71% | 26.12 | 26.91 | 126043 | 33308.64 | 1.01% |
| 2025-12-22 | 27.14 | 26.98 | -0.09 | -0.33% | 26.68 | 27.16 | 105269 | 28318.30 | 0.85% |
| 2025-12-19 | 27.16 | 27.07 | 0.08 | 0.30% | 27.00 | 27.66 | 107057 | 29179.94 | 0.86% |
| 2025-12-18 | 27.00 | 27.09 | -0.06 | -0.22% | 26.76 | 27.66 | 103353 | 28167.64 | 0.83% |
| 2025-12-17 | 27.17 | 27.15 | -0.26 | -0.95% | 26.57 | 28.20 | 126477 | 34213.71 | 1.02% |
| 2025-12-16 | 28.29 | 27.41 | -0.89 | -3.14% | 26.72 | 28.29 | 167547 | 45715.57 | 1.35% |
| 2025-12-15 | 27.15 | 28.30 | 1.36 | 5.05% | 27.10 | 28.78 | 332669 | 93225.48 | 2.68% |
| 2025-12-12 | 26.20 | 26.94 | 0.74 | 2.82% | 26.07 | 27.00 | 145298 | 38850.89 | 1.17% |
| 2025-12-11 | 26.43 | 26.20 | -0.22 | -0.83% | 26.20 | 26.67 | 73281 | 19346.86 | 0.59% |
| 2025-12-10 | 26.43 | 26.42 | -0.20 | -0.75% | 26.23 | 26.86 | 76708 | 20292.26 | 0.62% |
| 2025-12-09 | 26.73 | 26.62 | -0.49 | -1.81% | 26.42 | 27.19 | 99121 | 26464.87 | 0.80% |
| 2025-12-08 | 27.30 | 27.11 | 0.65 | 2.46% | 27.04 | 27.79 | 178932 | 48957.61 | 1.44% |
| 2025-12-05 | 25.96 | 26.46 | 0.43 | 1.65% | 25.80 | 26.53 | 83621 | 21934.68 | 0.67% |
| 2025-12-04 | 25.80 | 26.03 | 0.18 | 0.70% | 25.52 | 26.37 | 73100 | 18985.04 | 0.59% |
| 2025-12-03 | 26.04 | 25.85 | -0.28 | -1.07% | 25.08 | 26.09 | 129856 | 33229.90 | 1.05% |
| 2025-12-02 | 26.56 | 26.13 | -0.46 | -1.73% | 26.10 | 26.56 | 67045 | 17619.06 | 0.54% |
| 2025-12-01 | 26.58 | 26.59 | 0.04 | 0.15% | 26.48 | 26.92 | 73918 | 19693.92 | 0.60% |
| 2025-11-28 | 26.38 | 26.55 | 0.24 | 0.91% | 26.31 | 26.79 | 73754 | 19585.42 | 0.59% |
| 2025-11-27 | 26.40 | 26.31 | -0.19 | -0.72% | 26.31 | 26.60 | 75905 | 20078.23 | 0.61% |
| 2025-11-26 | 27.17 | 26.50 | -0.82 | -3.00% | 26.38 | 27.25 | 113355 | 30200.62 | 0.91% |
| 2025-11-25 | 27.86 | 27.32 | -0.56 | -2.01% | 27.19 | 27.86 | 142226 | 38967.20 | 1.15% |
| 2025-11-24 | 26.28 | 27.88 | 1.71 | 6.53% | 26.18 | 27.97 | 202209 | 55401.73 | 1.63% |
| 2025-11-21 | 26.50 | 26.17 | -0.58 | -2.17% | 25.92 | 27.15 | 92097 | 24281.85 | 0.74% |
| 2025-11-20 | 27.32 | 26.75 | -0.56 | -2.05% | 26.62 | 27.32 | 71956 | 19316.23 | 0.58% |
| 2025-11-19 | 26.51 | 27.31 | 0.58 | 2.17% | 26.45 | 27.72 | 134689 | 36714.79 | 1.08% |
| 2025-11-18 | 27.83 | 26.73 | -0.50 | -1.84% | 26.61 | 27.90 | 127067 | 34634.25 | 1.02% |
| 2025-11-17 | 27.83 | 27.23 | 0.10 | 0.37% | 27.14 | 28.00 | 115873 | 31857.21 | 0.93% |
| 2025-11-14 | 27.00 | 27.13 | 0.03 | 0.11% | 26.90 | 27.84 | 123793 | 33839.32 | 1.00% |
| 2025-11-13 | 26.57 | 27.10 | 0.54 | 2.03% | 26.38 | 27.20 | 85748 | 23085.82 | 0.69% |
| 2025-11-12 | 26.67 | 26.56 | -0.33 | -1.23% | 26.26 | 26.88 | 68835 | 18253.63 | 0.55% |
| 2025-11-11 | 27.15 | 26.89 | -0.19 | -0.70% | 26.80 | 27.29 | 63587 | 17176.29 | 0.51% |
| 2025-11-10 | 27.30 | 27.08 | -0.22 | -0.81% | 26.73 | 27.53 | 114606 | 30917.47 | 0.92% |
| 2025-11-07 | 27.42 | 27.30 | -0.31 | -1.12% | 27.22 | 27.61 | 66462 | 18191.29 | 0.54% |
| 2025-11-06 | 27.48 | 27.61 | 0.01 | 0.04% | 27.36 | 27.77 | 94054 | 25910.73 | 0.76% |
| 2025-11-05 | 27.08 | 27.60 | 0.23 | 0.84% | 27.00 | 27.89 | 83253 | 23010.17 | 0.67% |
| 2025-11-04 | 28.15 | 27.37 | -0.97 | -3.42% | 27.08 | 28.20 | 124848 | 34410.20 | 1.01% |
| 2025-11-03 | 28.60 | 28.34 | -0.22 | -0.77% | 27.61 | 28.60 | 110697 | 31013.23 | 0.89% |
| 2025-10-31 | 28.45 | 28.56 | 0.06 | 0.21% | 28.37 | 29.00 | 89745 | 25759.78 | 0.72% |
| 2025-10-30 | 29.60 | 28.50 | -0.93 | -3.16% | 28.46 | 29.60 | 152221 | 43819.77 | 1.23% |
| 2025-10-29 | 29.00 | 29.43 | 0.07 | 0.24% | 28.77 | 29.67 | 166000 | 48513.61 | 1.34% |
| 2025-10-28 | 29.10 | 29.36 | 0.08 | 0.27% | 28.81 | 29.63 | 164771 | 48331.64 | 1.33% |
| 2025-10-27 | 29.55 | 29.28 | 0.17 | 0.58% | 28.83 | 30.00 | 212883 | 62347.02 | 1.71% |
| 2025-10-24 | 28.75 | 29.11 | 0.56 | 1.96% | 28.70 | 29.61 | 197168 | 57321.40 | 1.59% |
| 2025-10-23 | 28.63 | 28.55 | -0.05 | -0.17% | 27.96 | 28.69 | 89727 | 25363.38 | 0.72% |
| 2025-10-22 | 29.20 | 28.60 | -0.85 | -2.89% | 28.51 | 29.27 | 107530 | 30981.29 | 0.87% |
| 2025-10-21 | 29.40 | 29.45 | 0.04 | 0.14% | 29.02 | 29.73 | 121282 | 35566.96 | 0.98% |
| 2025-10-20 | 30.02 | 29.41 | -0.26 | -0.88% | 29.00 | 30.23 | 141389 | 41830.67 | 1.14% |
| 2025-10-17 | 31.50 | 29.67 | -1.87 | -5.93% | 29.60 | 31.66 | 151319 | 46101.21 | 1.22% |
| 2025-10-16 | 32.76 | 31.54 | -0.66 | -2.05% | 31.19 | 33.00 | 153422 | 48806.20 | 1.24% |
| 2025-10-15 | 32.42 | 32.20 | -0.25 | -0.77% | 31.36 | 32.50 | 170273 | 54539.75 | 1.37% |
| 2025-10-14 | 33.81 | 32.45 | -1.30 | -3.85% | 32.11 | 33.99 | 247792 | 81659.52 | 2.00% |
| 2025-10-13 | 33.10 | 33.75 | -0.75 | -2.17% | 32.99 | 35.29 | 239774 | 81241.45 | 1.93% |
国睿科技(600562)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。
