| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 20.56 | 20.51 | -0.06 | -0.29% | 20.34 | 20.76 | 41764 | 8562.14 | 0.34% |
| 2025-04-01 | 20.58 | 20.57 | 0.21 | 1.03% | 20.41 | 20.98 | 43246 | 8944.94 | 0.35% |
| 2025-03-31 | 20.60 | 20.36 | -0.25 | -1.21% | 20.06 | 20.70 | 47074 | 9580.71 | 0.38% |
| 2025-03-28 | 20.55 | 20.61 | 0.03 | 0.15% | 20.41 | 20.84 | 42402 | 8742.59 | 0.34% |
| 2025-03-27 | 20.65 | 20.58 | -0.15 | -0.72% | 20.22 | 21.04 | 38348 | 7904.52 | 0.31% |
| 2025-03-26 | 20.51 | 20.73 | 0.10 | 0.48% | 20.39 | 20.89 | 47911 | 9915.04 | 0.39% |
| 2025-03-25 | 20.50 | 20.63 | 0.21 | 1.03% | 20.40 | 21.40 | 82583 | 17264.65 | 0.67% |
| 2025-03-24 | 21.25 | 20.42 | -0.60 | -2.85% | 20.14 | 21.27 | 79381 | 16253.22 | 0.64% |
| 2025-03-21 | 21.22 | 21.02 | -0.22 | -1.04% | 20.81 | 21.43 | 51793 | 10915.59 | 0.42% |
| 2025-03-20 | 21.12 | 21.24 | 0.07 | 0.33% | 20.97 | 21.60 | 62395 | 13316.44 | 0.51% |
| 2025-03-19 | 21.40 | 21.17 | -0.36 | -1.67% | 21.02 | 21.50 | 68487 | 14541.35 | 0.55% |
| 2025-03-18 | 21.92 | 21.53 | -0.37 | -1.69% | 21.44 | 22.25 | 78951 | 17215.08 | 0.64% |
| 2025-03-17 | 21.66 | 21.90 | 0.22 | 1.01% | 21.61 | 22.24 | 98662 | 21647.66 | 0.80% |
| 2025-03-14 | 21.76 | 21.68 | -0.20 | -0.91% | 21.30 | 21.95 | 120715 | 26015.62 | 0.98% |
| 2025-03-13 | 21.91 | 21.88 | -0.07 | -0.32% | 21.46 | 22.07 | 105586 | 22928.38 | 0.86% |
| 2025-03-12 | 22.69 | 21.95 | -0.75 | -3.30% | 21.86 | 23.19 | 170997 | 38155.73 | 1.39% |
| 2025-03-11 | 21.53 | 22.70 | 0.77 | 3.51% | 21.53 | 22.88 | 145917 | 32854.12 | 1.18% |
| 2025-03-10 | 21.86 | 21.93 | 0.20 | 0.92% | 21.69 | 22.38 | 128966 | 28411.57 | 1.05% |
| 2025-03-07 | 20.80 | 21.73 | 0.82 | 3.92% | 20.68 | 22.44 | 175555 | 38189.00 | 1.42% |
| 2025-03-06 | 20.80 | 20.91 | 0.27 | 1.31% | 20.30 | 21.03 | 110743 | 23021.86 | 0.90% |
| 2025-03-05 | 20.08 | 20.64 | 0.29 | 1.43% | 20.00 | 21.03 | 143045 | 29670.04 | 1.16% |
| 2025-03-04 | 19.10 | 20.35 | 1.17 | 6.10% | 19.10 | 20.48 | 168324 | 33807.63 | 1.36% |
| 2025-03-03 | 18.98 | 19.18 | 0.20 | 1.05% | 18.83 | 19.45 | 63297 | 12164.50 | 0.51% |
| 2025-02-28 | 19.52 | 18.98 | -0.62 | -3.16% | 18.86 | 19.74 | 70429 | 13498.42 | 0.57% |
| 2025-02-27 | 19.40 | 19.60 | 0.11 | 0.56% | 19.06 | 19.70 | 76070 | 14728.38 | 0.62% |
| 2025-02-26 | 19.65 | 19.49 | -0.11 | -0.56% | 19.23 | 19.77 | 66127 | 12872.57 | 0.54% |
| 2025-02-25 | 19.16 | 19.60 | 0.27 | 1.40% | 18.90 | 19.86 | 104981 | 20511.12 | 0.85% |
| 2025-02-24 | 19.14 | 19.33 | 0.24 | 1.26% | 18.86 | 19.70 | 102710 | 19940.33 | 0.83% |
| 2025-02-21 | 19.15 | 19.09 | -0.11 | -0.57% | 18.80 | 19.24 | 97349 | 18498.80 | 0.79% |
| 2025-02-20 | 18.91 | 19.20 | 0.30 | 1.59% | 18.70 | 19.30 | 76977 | 14637.99 | 0.62% |
| 2025-02-19 | 18.47 | 18.90 | 0.33 | 1.78% | 18.47 | 19.07 | 51870 | 9773.59 | 0.42% |
| 2025-02-18 | 18.90 | 18.57 | -0.39 | -2.06% | 18.44 | 18.99 | 56695 | 10625.18 | 0.46% |
| 2025-02-17 | 19.21 | 18.96 | -0.22 | -1.15% | 18.80 | 19.31 | 93837 | 17784.23 | 0.76% |
| 2025-02-14 | 19.01 | 19.18 | 0.02 | 0.10% | 18.98 | 19.30 | 69220 | 13237.30 | 0.56% |
| 2025-02-13 | 19.51 | 19.16 | -0.31 | -1.59% | 19.11 | 19.89 | 79349 | 15454.89 | 0.64% |
| 2025-02-12 | 19.52 | 19.47 | -0.06 | -0.31% | 19.28 | 19.65 | 78726 | 15322.42 | 0.64% |
| 2025-02-11 | 19.92 | 19.53 | -0.39 | -1.96% | 19.42 | 19.99 | 88256 | 17377.67 | 0.72% |
| 2025-02-10 | 20.18 | 19.92 | -0.16 | -0.80% | 19.62 | 20.34 | 90201 | 17977.46 | 0.73% |
| 2025-02-07 | 19.87 | 20.08 | 0.22 | 1.11% | 19.50 | 20.32 | 120543 | 24129.87 | 0.98% |
| 2025-02-06 | 19.19 | 19.86 | 0.60 | 3.12% | 19.13 | 19.95 | 82517 | 16279.37 | 0.67% |
| 2025-02-05 | 19.16 | 19.26 | 0.32 | 1.69% | 18.82 | 19.66 | 69383 | 13438.83 | 0.56% |
| 2025-01-27 | 19.08 | 18.94 | -0.06 | -0.32% | 18.68 | 19.18 | 47193 | 8948.23 | 0.38% |
| 2025-01-24 | 18.30 | 19.00 | 0.63 | 3.43% | 18.29 | 19.17 | 77821 | 14703.97 | 0.63% |
| 2025-01-23 | 18.69 | 18.37 | -0.24 | -1.29% | 18.37 | 18.95 | 60678 | 11300.58 | 0.49% |
| 2025-01-22 | 18.93 | 18.61 | -0.42 | -2.21% | 18.30 | 18.95 | 67517 | 12552.01 | 0.55% |
| 2025-01-21 | 19.70 | 19.03 | -0.67 | -3.40% | 18.92 | 19.79 | 76708 | 14744.60 | 0.62% |
| 2025-01-20 | 19.02 | 19.70 | 0.68 | 3.58% | 18.84 | 19.84 | 117644 | 22867.05 | 0.95% |
| 2025-01-17 | 18.00 | 19.02 | 1.13 | 6.32% | 17.77 | 19.18 | 114049 | 21334.52 | 0.92% |
| 2025-01-16 | 18.21 | 17.89 | -0.23 | -1.27% | 17.80 | 18.47 | 55159 | 9968.65 | 0.45% |
| 2025-01-15 | 18.50 | 18.12 | -0.40 | -2.16% | 18.02 | 18.52 | 43323 | 7875.55 | 0.35% |
| 2025-01-14 | 17.60 | 18.52 | 0.97 | 5.53% | 17.36 | 18.54 | 89136 | 16162.94 | 0.72% |
| 2025-01-13 | 17.40 | 17.55 | -0.02 | -0.11% | 17.17 | 17.85 | 38766 | 6792.74 | 0.31% |
| 2025-01-10 | 17.88 | 17.57 | -0.30 | -1.68% | 17.55 | 18.24 | 49467 | 8829.18 | 0.40% |
| 2025-01-09 | 17.43 | 17.87 | 0.32 | 1.82% | 17.32 | 18.03 | 58168 | 10306.25 | 0.47% |
| 2025-01-08 | 17.86 | 17.55 | -0.28 | -1.57% | 16.99 | 17.86 | 77492 | 13470.50 | 0.63% |
| 2025-01-07 | 17.58 | 17.83 | 0.29 | 1.65% | 17.57 | 18.16 | 70208 | 12576.89 | 0.57% |
| 2025-01-06 | 17.77 | 17.54 | -0.23 | -1.29% | 17.31 | 18.07 | 83238 | 14655.52 | 0.67% |
| 2025-01-03 | 18.38 | 17.77 | -0.61 | -3.32% | 17.64 | 18.50 | 99468 | 17969.43 | 0.81% |
| 2025-01-02 | 19.90 | 18.38 | -1.55 | -7.78% | 18.20 | 20.04 | 144640 | 27558.67 | 1.17% |
| 2024-12-31 | 19.26 | 19.93 | 0.67 | 3.48% | 19.20 | 20.30 | 194114 | 38650.91 | 1.57% |
| 2024-12-30 | 19.02 | 19.26 | 0.23 | 1.21% | 18.95 | 19.73 | 73210 | 14179.00 | 0.59% |
| 2024-12-27 | 19.28 | 19.03 | -0.03 | -0.16% | 18.89 | 19.49 | 79085 | 15181.61 | 0.64% |
| 2024-12-26 | 18.90 | 19.06 | 0.20 | 1.06% | 18.65 | 19.23 | 68939 | 13079.82 | 0.56% |
| 2024-12-25 | 18.99 | 18.86 | -0.14 | -0.74% | 18.57 | 19.08 | 54392 | 10235.85 | 0.44% |
| 2024-12-24 | 18.80 | 19.00 | 0.21 | 1.12% | 18.80 | 19.20 | 59853 | 11377.70 | 0.49% |
| 2024-12-23 | 19.32 | 18.79 | -0.51 | -2.64% | 18.73 | 19.38 | 59584 | 11322.84 | 0.48% |
| 2024-12-20 | 19.44 | 19.30 | -0.16 | -0.82% | 19.08 | 19.56 | 51383 | 9941.19 | 0.42% |
| 2024-12-19 | 19.41 | 19.46 | -0.06 | -0.31% | 19.18 | 19.58 | 44749 | 8669.17 | 0.36% |
| 2024-12-18 | 19.52 | 19.52 | 0.00 | 0.00% | 19.33 | 19.96 | 51572 | 10102.78 | 0.42% |
| 2024-12-17 | 19.70 | 19.52 | -0.13 | -0.66% | 19.27 | 20.02 | 73382 | 14404.86 | 0.59% |
| 2024-12-16 | 19.81 | 19.65 | -0.36 | -1.80% | 19.49 | 20.16 | 51634 | 10205.82 | 0.42% |
| 2024-12-13 | 20.44 | 20.01 | -0.49 | -2.39% | 19.85 | 20.70 | 97302 | 19581.22 | 0.79% |
| 2024-12-12 | 20.40 | 20.50 | 0.02 | 0.10% | 20.16 | 20.77 | 91500 | 18660.38 | 0.74% |
| 2024-12-11 | 19.67 | 20.48 | 0.83 | 4.22% | 19.45 | 20.66 | 155689 | 31338.31 | 1.26% |
| 2024-12-10 | 19.69 | 19.65 | 0.48 | 2.50% | 19.45 | 19.99 | 128761 | 25420.61 | 1.04% |
| 2024-12-09 | 19.48 | 19.17 | -0.31 | -1.59% | 19.01 | 19.60 | 83932 | 16166.99 | 0.68% |
| 2024-12-06 | 19.61 | 19.48 | 0.02 | 0.10% | 19.16 | 19.77 | 92922 | 18102.02 | 0.75% |
| 2024-12-05 | 19.31 | 19.46 | 0.04 | 0.21% | 19.07 | 19.50 | 92377 | 17844.52 | 0.75% |
| 2024-12-04 | 19.75 | 19.42 | -0.37 | -1.87% | 19.25 | 19.75 | 104727 | 20391.87 | 0.85% |
| 2024-12-03 | 20.29 | 19.79 | -0.55 | -2.70% | 19.61 | 20.30 | 105635 | 20953.31 | 0.86% |
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。
