| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 28.91 | 28.63 | -0.41 | -1.41% | 28.46 | 29.43 | 176179 | 50908.21 | 1.42% |
| 2025-06-26 | 29.44 | 29.04 | -0.40 | -1.36% | 28.80 | 30.35 | 251574 | 74726.80 | 2.03% |
| 2025-06-25 | 28.15 | 29.44 | 1.29 | 4.58% | 28.15 | 29.57 | 286963 | 83231.59 | 2.31% |
| 2025-06-24 | 27.85 | 28.15 | -0.61 | -2.12% | 27.30 | 28.71 | 204766 | 57742.08 | 1.65% |
| 2025-06-23 | 28.50 | 28.76 | 0.31 | 1.09% | 27.81 | 29.03 | 196254 | 55874.07 | 1.58% |
| 2025-06-20 | 30.17 | 28.45 | -2.24 | -7.30% | 28.36 | 30.50 | 273227 | 78914.68 | 2.20% |
| 2025-06-19 | 30.68 | 30.69 | -0.71 | -2.26% | 29.62 | 31.68 | 270062 | 81965.62 | 2.17% |
| 2025-06-18 | 31.85 | 31.40 | -0.90 | -2.79% | 31.40 | 34.00 | 318568 | 103770.37 | 2.58% |
| 2025-06-17 | 30.32 | 32.30 | 1.36 | 4.40% | 29.91 | 32.30 | 233890 | 72104.16 | 1.90% |
| 2025-06-16 | 30.31 | 30.94 | 0.61 | 2.01% | 29.44 | 32.99 | 323713 | 101507.64 | 2.62% |
| 2025-06-13 | 29.06 | 30.33 | 1.77 | 6.20% | 28.63 | 30.33 | 352891 | 104014.73 | 2.86% |
| 2025-06-12 | 28.59 | 28.56 | -0.40 | -1.38% | 28.35 | 29.10 | 155402 | 44545.37 | 1.26% |
| 2025-06-11 | 27.73 | 28.96 | 0.99 | 3.54% | 27.38 | 29.49 | 199330 | 56574.91 | 1.62% |
| 2025-06-10 | 28.00 | 27.97 | -0.50 | -1.76% | 27.67 | 28.35 | 208408 | 58266.24 | 1.69% |
| 2025-06-09 | 26.80 | 28.47 | 2.31 | 8.83% | 26.70 | 28.78 | 356066 | 100274.71 | 2.89% |
| 2025-06-06 | 27.27 | 26.16 | -1.06 | -3.89% | 26.10 | 28.10 | 209541 | 56765.07 | 1.70% |
| 2025-06-05 | 27.10 | 27.22 | -0.03 | -0.11% | 26.41 | 27.77 | 184669 | 50059.74 | 1.50% |
| 2025-06-04 | 26.11 | 27.25 | 0.87 | 3.30% | 26.08 | 28.50 | 280900 | 76347.06 | 2.28% |
| 2025-06-03 | 26.86 | 26.38 | 0.58 | 2.25% | 25.48 | 27.66 | 244110 | 64971.90 | 1.98% |
| 2025-05-30 | 25.00 | 25.80 | 0.33 | 1.30% | 24.88 | 26.22 | 190982 | 49019.32 | 1.55% |
| 2025-05-29 | 25.68 | 25.47 | -0.25 | -0.97% | 25.19 | 25.87 | 177520 | 45279.43 | 1.44% |
| 2025-05-28 | 25.30 | 25.72 | 0.07 | 0.27% | 25.29 | 26.50 | 208322 | 54010.56 | 1.69% |
| 2025-05-27 | 25.31 | 25.65 | 0.27 | 1.06% | 25.00 | 26.10 | 202976 | 51926.75 | 1.64% |
| 2025-05-26 | 25.88 | 25.38 | -0.50 | -1.93% | 25.01 | 25.88 | 172940 | 43949.81 | 1.40% |
| 2025-05-23 | 26.04 | 25.88 | -0.42 | -1.60% | 25.71 | 26.89 | 345954 | 90642.83 | 2.80% |
| 2025-05-22 | 24.40 | 26.30 | 1.81 | 7.39% | 24.34 | 26.94 | 488059 | 128791.68 | 3.95% |
| 2025-05-21 | 23.90 | 24.49 | 0.49 | 2.04% | 23.76 | 24.67 | 230059 | 55676.08 | 1.86% |
| 2025-05-20 | 24.75 | 24.00 | -1.00 | -4.00% | 23.88 | 25.09 | 276146 | 66774.35 | 2.24% |
| 2025-05-19 | 25.84 | 25.00 | -0.21 | -0.83% | 24.66 | 25.98 | 325753 | 82358.35 | 2.64% |
| 2025-05-16 | 24.23 | 25.21 | 0.98 | 4.04% | 24.23 | 25.68 | 330186 | 83164.10 | 2.68% |
| 2025-05-15 | 24.66 | 24.23 | -0.80 | -3.20% | 24.10 | 25.19 | 267120 | 65446.55 | 2.16% |
| 2025-05-14 | 24.98 | 25.03 | -0.34 | -1.34% | 24.80 | 26.30 | 381850 | 97166.40 | 3.09% |
| 2025-05-13 | 26.30 | 25.37 | -0.84 | -3.20% | 25.23 | 27.17 | 591832 | 154944.23 | 4.80% |
| 2025-05-12 | 23.81 | 26.21 | 2.38 | 9.99% | 23.78 | 26.21 | 361725 | 92691.15 | 2.93% |
| 2025-05-09 | 24.88 | 23.83 | -1.13 | -4.53% | 23.48 | 25.90 | 391577 | 95260.41 | 3.17% |
| 2025-05-08 | 22.95 | 24.96 | 1.89 | 8.19% | 22.70 | 25.29 | 399269 | 95914.62 | 3.24% |
| 2025-05-07 | 21.88 | 23.07 | 1.98 | 9.39% | 21.49 | 23.20 | 330681 | 74472.76 | 2.68% |
| 2025-05-06 | 20.88 | 21.09 | 0.26 | 1.25% | 20.78 | 21.09 | 88048 | 18449.86 | 0.71% |
| 2025-04-30 | 20.70 | 20.83 | 0.23 | 1.12% | 20.51 | 21.00 | 57969 | 12081.69 | 0.47% |
| 2025-04-29 | 20.63 | 20.60 | -0.11 | -0.53% | 20.45 | 20.95 | 50183 | 10355.47 | 0.41% |
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。
