| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 35.02 | 34.50 | -0.52 | -1.48% | 34.20 | 36.58 | 294402 | 103334.78 | 2.37% |
| 2025-10-09 | 34.00 | 35.02 | 0.60 | 1.74% | 33.00 | 35.98 | 324734 | 111315.11 | 2.61% |
| 2025-09-30 | 31.59 | 34.42 | 3.13 | 10.00% | 30.85 | 34.42 | 366337 | 120669.66 | 2.95% |
| 2025-09-29 | 31.01 | 31.29 | 0.29 | 0.94% | 30.40 | 31.48 | 138352 | 42901.86 | 1.11% |
| 2025-09-26 | 31.13 | 31.00 | -0.30 | -0.96% | 30.74 | 31.60 | 145803 | 45542.53 | 1.17% |
| 2025-09-25 | 30.97 | 31.30 | 0.10 | 0.32% | 30.60 | 32.05 | 184894 | 57746.55 | 1.49% |
| 2025-09-24 | 30.28 | 31.20 | 0.60 | 1.96% | 30.10 | 31.71 | 221795 | 68931.58 | 1.79% |
| 2025-09-23 | 30.80 | 30.60 | -0.39 | -1.26% | 29.95 | 31.25 | 250947 | 76336.45 | 2.02% |
| 2025-09-22 | 30.64 | 30.99 | 0.39 | 1.27% | 30.51 | 31.68 | 510299 | 158594.00 | 4.11% |
| 2025-09-19 | 28.80 | 30.60 | 2.78 | 9.99% | 28.41 | 30.60 | 451973 | 137513.33 | 3.64% |
| 2025-09-18 | 28.25 | 27.82 | -0.56 | -1.97% | 27.51 | 28.52 | 107588 | 30232.41 | 0.87% |
| 2025-09-17 | 27.19 | 28.38 | 1.19 | 4.38% | 27.10 | 28.82 | 187093 | 53074.69 | 1.51% |
| 2025-09-16 | 27.70 | 27.19 | -0.61 | -2.19% | 27.16 | 28.03 | 93442 | 25662.91 | 0.75% |
| 2025-09-15 | 27.63 | 27.80 | 0.20 | 0.72% | 27.48 | 28.00 | 115166 | 32023.79 | 0.93% |
| 2025-09-12 | 27.65 | 27.60 | -0.11 | -0.40% | 27.10 | 27.84 | 154321 | 42484.72 | 1.24% |
| 2025-09-11 | 26.65 | 27.71 | 1.06 | 3.98% | 26.45 | 27.73 | 156890 | 42895.25 | 1.26% |
| 2025-09-10 | 26.00 | 26.65 | 0.59 | 2.26% | 26.00 | 27.29 | 139426 | 37365.71 | 1.12% |
| 2025-09-09 | 26.51 | 26.06 | -0.52 | -1.96% | 25.93 | 26.74 | 87113 | 22913.72 | 0.70% |
| 2025-09-08 | 26.41 | 26.58 | 0.17 | 0.64% | 26.16 | 26.67 | 101839 | 26929.00 | 0.82% |
| 2025-09-05 | 26.02 | 26.41 | 0.31 | 1.19% | 25.88 | 26.56 | 98076 | 25745.41 | 0.79% |
| 2025-09-04 | 26.70 | 26.10 | -0.68 | -2.54% | 25.76 | 27.04 | 146869 | 38708.65 | 1.18% |
| 2025-09-03 | 28.13 | 26.78 | -1.17 | -4.19% | 26.67 | 28.15 | 172023 | 46988.71 | 1.39% |
| 2025-09-02 | 28.89 | 27.95 | -1.05 | -3.62% | 27.44 | 29.00 | 197273 | 55331.51 | 1.59% |
| 2025-09-01 | 29.68 | 29.00 | -0.40 | -1.36% | 28.41 | 29.68 | 190683 | 55002.39 | 1.54% |
| 2025-08-29 | 28.95 | 29.40 | 0.44 | 1.52% | 28.77 | 30.08 | 232656 | 68277.52 | 1.87% |
| 2025-08-28 | 28.27 | 28.96 | 0.56 | 1.97% | 27.65 | 28.98 | 224084 | 63488.10 | 1.80% |
| 2025-08-27 | 28.81 | 28.40 | -0.31 | -1.08% | 28.33 | 29.50 | 175769 | 51070.04 | 1.42% |
| 2025-08-26 | 29.48 | 28.71 | -0.76 | -2.58% | 28.61 | 29.48 | 170092 | 49011.36 | 1.37% |
| 2025-08-25 | 29.04 | 29.47 | 0.44 | 1.52% | 28.71 | 29.83 | 235876 | 69196.64 | 1.90% |
| 2025-08-22 | 28.33 | 29.03 | 0.69 | 2.43% | 28.18 | 29.12 | 199219 | 57050.67 | 1.60% |
| 2025-08-21 | 28.59 | 28.34 | -0.20 | -0.70% | 28.12 | 28.61 | 124247 | 35245.12 | 1.00% |
| 2025-08-20 | 28.02 | 28.54 | 0.29 | 1.03% | 27.82 | 28.57 | 134412 | 38006.63 | 1.08% |
| 2025-08-19 | 29.25 | 28.25 | -0.92 | -3.15% | 28.22 | 29.29 | 236680 | 67676.75 | 1.91% |
| 2025-08-18 | 28.86 | 29.17 | 0.27 | 0.93% | 28.78 | 29.39 | 173690 | 50565.98 | 1.40% |
| 2025-08-15 | 29.20 | 28.90 | -0.43 | -1.47% | 28.68 | 29.31 | 175917 | 50694.13 | 1.42% |
| 2025-08-14 | 29.80 | 29.33 | -0.49 | -1.64% | 29.10 | 30.08 | 169444 | 49879.17 | 1.36% |
| 2025-08-13 | 29.50 | 29.82 | 0.39 | 1.33% | 29.33 | 29.90 | 151486 | 44929.52 | 1.22% |
| 2025-08-12 | 29.74 | 29.43 | -0.27 | -0.91% | 29.35 | 29.88 | 128602 | 38010.33 | 1.04% |
| 2025-08-11 | 29.71 | 29.70 | -0.05 | -0.17% | 29.51 | 30.20 | 176882 | 52662.81 | 1.42% |
| 2025-08-08 | 30.55 | 29.75 | -0.79 | -2.59% | 29.56 | 30.81 | 189356 | 56800.22 | 1.52% |
| 2025-08-07 | 31.59 | 30.54 | -1.11 | -3.51% | 30.31 | 31.62 | 222682 | 68265.03 | 1.79% |
| 2025-08-06 | 30.12 | 31.65 | 1.53 | 5.08% | 29.83 | 31.69 | 268011 | 83383.06 | 2.16% |
| 2025-08-05 | 30.52 | 30.12 | -0.38 | -1.25% | 30.00 | 30.93 | 161694 | 48976.38 | 1.30% |
| 2025-08-04 | 29.66 | 30.50 | 0.84 | 2.83% | 29.45 | 30.79 | 139944 | 42371.50 | 1.13% |
| 2025-08-01 | 30.26 | 29.66 | -0.60 | -1.98% | 29.44 | 31.20 | 174944 | 52838.88 | 1.41% |
| 2025-07-31 | 30.80 | 30.26 | -0.77 | -2.48% | 30.06 | 31.48 | 132530 | 40655.76 | 1.07% |
| 2025-07-30 | 31.14 | 31.03 | -0.10 | -0.32% | 30.60 | 31.97 | 190176 | 59419.57 | 1.53% |
| 2025-07-29 | 30.80 | 31.13 | 0.30 | 0.97% | 30.30 | 31.13 | 144962 | 44606.40 | 1.17% |
| 2025-07-28 | 30.48 | 30.83 | 0.43 | 1.41% | 30.36 | 31.31 | 143825 | 44485.50 | 1.16% |
| 2025-07-25 | 30.38 | 30.40 | 0.02 | 0.07% | 30.00 | 30.60 | 96577 | 29270.36 | 0.78% |
| 2025-07-24 | 30.15 | 30.38 | 0.31 | 1.03% | 29.95 | 30.70 | 136384 | 41370.05 | 1.10% |
| 2025-07-23 | 30.65 | 30.07 | -0.88 | -2.84% | 29.91 | 30.80 | 160064 | 48407.87 | 1.29% |
| 2025-07-22 | 31.39 | 30.95 | -0.44 | -1.40% | 30.71 | 31.97 | 179792 | 56259.27 | 1.45% |
| 2025-07-21 | 31.10 | 31.39 | 0.04 | 0.13% | 30.88 | 31.69 | 126161 | 39496.43 | 1.02% |
| 2025-07-18 | 30.90 | 31.35 | 0.20 | 0.64% | 30.86 | 32.20 | 236298 | 74445.69 | 1.90% |
| 2025-07-17 | 28.65 | 31.15 | 2.43 | 8.46% | 28.55 | 31.56 | 323231 | 97643.37 | 2.60% |
| 2025-07-16 | 28.69 | 28.72 | -0.11 | -0.38% | 28.66 | 29.18 | 76539 | 22047.08 | 0.62% |
| 2025-07-15 | 28.89 | 28.83 | -0.15 | -0.52% | 28.50 | 29.11 | 96233 | 27661.47 | 0.77% |
| 2025-07-14 | 29.50 | 28.98 | -0.52 | -1.76% | 28.74 | 29.50 | 155376 | 45054.41 | 1.25% |
| 2025-07-11 | 29.90 | 29.50 | -0.44 | -1.47% | 29.42 | 30.13 | 140112 | 41491.81 | 1.13% |
| 2025-07-10 | 30.30 | 29.94 | -0.77 | -2.51% | 29.33 | 30.34 | 141332 | 42034.45 | 1.14% |
| 2025-07-09 | 30.50 | 30.71 | 0.28 | 0.92% | 30.23 | 31.35 | 147810 | 45607.71 | 1.19% |
| 2025-07-08 | 29.95 | 30.43 | 0.35 | 1.16% | 29.90 | 30.78 | 121737 | 36950.15 | 0.98% |
| 2025-07-07 | 30.15 | 30.08 | -0.15 | -0.50% | 29.71 | 30.25 | 101879 | 30578.73 | 0.82% |
| 2025-07-04 | 30.00 | 30.23 | 0.19 | 0.63% | 29.43 | 30.87 | 169838 | 51297.09 | 1.37% |
| 2025-07-03 | 30.00 | 30.20 | -0.07 | -0.23% | 30.00 | 30.94 | 130922 | 39716.96 | 1.05% |
| 2025-07-02 | 31.52 | 30.27 | -1.41 | -4.45% | 30.08 | 31.59 | 222663 | 68126.05 | 1.79% |
| 2025-07-01 | 32.00 | 31.68 | 0.19 | 0.60% | 31.19 | 32.49 | 366483 | 116532.48 | 2.95% |
| 2025-06-30 | 28.89 | 31.49 | 2.86 | 9.99% | 28.81 | 31.49 | 290064 | 89748.73 | 2.34% |
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。
