| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.14 | 10.03 | 0.00 | 0.00% | 10.01 | 10.25 | 70782 | 7155.43 | 1.67% |
| 2025-03-31 | 10.00 | 10.03 | -0.07 | -0.69% | 9.80 | 10.09 | 106570 | 10567.72 | 2.51% |
| 2025-03-28 | 10.24 | 10.10 | -0.14 | -1.37% | 10.08 | 10.33 | 79206 | 8054.59 | 1.86% |
| 2025-03-27 | 10.43 | 10.24 | -0.15 | -1.44% | 10.23 | 10.65 | 103168 | 10668.27 | 2.43% |
| 2025-03-26 | 10.25 | 10.39 | 0.17 | 1.66% | 10.24 | 10.45 | 97767 | 10152.83 | 2.30% |
| 2025-03-25 | 10.42 | 10.22 | -0.27 | -2.57% | 10.15 | 10.47 | 110360 | 11350.70 | 2.60% |
| 2025-03-24 | 10.85 | 10.49 | -0.43 | -3.94% | 10.10 | 10.96 | 209887 | 21939.81 | 4.94% |
| 2025-03-21 | 11.19 | 10.92 | -0.38 | -3.36% | 10.88 | 11.24 | 151375 | 16689.95 | 3.56% |
| 2025-03-20 | 11.38 | 11.30 | -0.14 | -1.22% | 11.19 | 11.50 | 129027 | 14638.92 | 3.04% |
| 2025-03-19 | 11.68 | 11.44 | -0.22 | -1.89% | 11.36 | 11.71 | 155433 | 17792.85 | 3.66% |
| 2025-03-18 | 11.71 | 11.66 | 0.05 | 0.43% | 11.60 | 11.90 | 185337 | 21751.99 | 4.36% |
| 2025-03-17 | 11.90 | 11.61 | -0.20 | -1.69% | 11.59 | 11.95 | 161430 | 18892.57 | 3.80% |
| 2025-03-14 | 11.69 | 11.81 | 0.06 | 0.51% | 11.39 | 11.84 | 220988 | 25771.02 | 5.20% |
| 2025-03-13 | 12.20 | 11.75 | -0.24 | -2.00% | 11.53 | 12.29 | 252965 | 29967.58 | 5.95% |
| 2025-03-12 | 11.72 | 11.99 | 0.34 | 2.92% | 11.66 | 12.16 | 315104 | 37743.03 | 7.42% |
| 2025-03-11 | 11.55 | 11.65 | -0.03 | -0.26% | 11.41 | 11.81 | 180420 | 20920.37 | 4.25% |
| 2025-03-10 | 11.57 | 11.68 | 0.06 | 0.52% | 11.53 | 11.79 | 132588 | 15432.21 | 3.12% |
| 2025-03-07 | 12.05 | 11.62 | -0.55 | -4.52% | 11.51 | 12.05 | 294295 | 34628.95 | 6.93% |
| 2025-03-06 | 11.94 | 12.17 | 0.10 | 0.83% | 11.91 | 12.34 | 385097 | 46615.62 | 9.06% |
| 2025-03-05 | 11.41 | 12.07 | 0.55 | 4.77% | 11.41 | 12.44 | 381982 | 45451.07 | 8.99% |
| 2025-03-04 | 11.03 | 11.52 | 0.30 | 2.67% | 10.81 | 11.55 | 204090 | 23149.43 | 4.80% |
| 2025-03-03 | 11.24 | 11.22 | 0.03 | 0.27% | 10.93 | 11.37 | 209994 | 23461.37 | 4.94% |
| 2025-02-28 | 11.61 | 11.19 | -0.61 | -5.17% | 11.11 | 11.88 | 275383 | 31543.71 | 6.48% |
| 2025-02-27 | 12.16 | 11.80 | -0.49 | -3.99% | 11.60 | 12.45 | 329392 | 39296.74 | 7.75% |
| 2025-02-26 | 12.12 | 12.29 | 0.11 | 0.90% | 12.08 | 12.48 | 343008 | 42029.78 | 8.07% |
| 2025-02-25 | 11.80 | 12.18 | 0.17 | 1.42% | 11.70 | 12.85 | 434740 | 53408.72 | 10.23% |
| 2025-02-24 | 12.36 | 12.01 | -0.48 | -3.84% | 11.90 | 12.38 | 362429 | 43605.49 | 8.53% |
| 2025-02-21 | 12.00 | 12.49 | 0.42 | 3.48% | 11.80 | 12.65 | 565077 | 69387.10 | 13.30% |
| 2025-02-20 | 12.10 | 12.07 | 0.08 | 0.67% | 11.76 | 12.18 | 420094 | 50050.38 | 9.89% |
| 2025-02-19 | 11.50 | 11.99 | 0.09 | 0.76% | 11.41 | 12.10 | 580348 | 68552.01 | 13.66% |
| 2025-02-18 | 12.49 | 11.90 | -1.32 | -9.98% | 11.90 | 12.55 | 526810 | 63524.10 | 12.40% |
| 2025-02-17 | 14.07 | 13.22 | -1.47 | -10.01% | 13.22 | 14.20 | 950016 | 126766.56 | 22.36% |
| 2025-02-14 | 13.00 | 14.69 | 1.34 | 10.04% | 12.90 | 14.69 | 1088285 | 153281.95 | 25.61% |
| 2025-02-13 | 13.20 | 13.35 | -0.10 | -0.74% | 12.90 | 14.23 | 795709 | 107782.40 | 18.73% |
| 2025-02-12 | 13.80 | 13.45 | -0.42 | -3.03% | 13.09 | 14.19 | 1035250 | 140853.16 | 24.37% |
| 2025-02-11 | 12.87 | 13.87 | 1.26 | 9.99% | 12.74 | 13.87 | 1154287 | 156161.16 | 27.17% |
| 2025-02-10 | 12.61 | 12.61 | 1.15 | 10.03% | 12.13 | 12.61 | 391881 | 49185.18 | 9.22% |
| 2025-02-07 | 10.52 | 11.46 | 1.04 | 9.98% | 10.43 | 11.46 | 345396 | 37813.41 | 8.13% |
| 2025-02-06 | 10.19 | 10.42 | 0.13 | 1.26% | 9.93 | 10.49 | 470196 | 48231.10 | 11.07% |
| 2025-02-05 | 9.75 | 10.29 | 0.31 | 3.11% | 9.58 | 10.29 | 469737 | 46848.11 | 11.06% |
| 2025-01-27 | 10.66 | 9.98 | -1.11 | -10.01% | 9.98 | 10.75 | 481797 | 48797.97 | 11.34% |
| 2025-01-24 | 11.10 | 11.09 | 0.00 | 0.00% | 10.51 | 11.94 | 953589 | 107122.67 | 22.44% |
| 2025-01-23 | 10.78 | 11.09 | 0.45 | 4.23% | 10.74 | 11.70 | 1155690 | 130669.54 | 27.20% |
| 2025-01-22 | 9.66 | 10.64 | 0.97 | 10.03% | 9.62 | 10.64 | 615679 | 63702.13 | 14.49% |
| 2025-01-21 | 9.60 | 9.67 | 0.22 | 2.33% | 9.60 | 9.85 | 452068 | 43819.52 | 10.64% |
| 2025-01-20 | 9.54 | 9.45 | 0.05 | 0.53% | 9.37 | 9.66 | 281233 | 26774.77 | 6.62% |
| 2025-01-17 | 9.38 | 9.40 | -0.20 | -2.08% | 9.31 | 9.71 | 297967 | 28164.92 | 7.01% |
| 2025-01-16 | 9.50 | 9.60 | 0.12 | 1.27% | 9.44 | 9.82 | 416716 | 39959.48 | 9.81% |
| 2025-01-15 | 9.26 | 9.48 | 0.11 | 1.17% | 9.23 | 9.69 | 452403 | 42629.32 | 10.65% |
| 2025-01-14 | 8.89 | 9.37 | 0.74 | 8.57% | 8.73 | 9.39 | 390269 | 35632.30 | 9.19% |
| 2025-01-13 | 8.88 | 8.63 | -0.39 | -4.32% | 8.45 | 9.00 | 340230 | 29489.43 | 8.01% |
| 2025-01-10 | 9.63 | 9.02 | -0.85 | -8.61% | 9.00 | 9.78 | 573297 | 53710.46 | 13.49% |
| 2025-01-09 | 9.43 | 9.87 | 0.31 | 3.24% | 9.38 | 10.19 | 704979 | 69259.55 | 16.59% |
| 2025-01-08 | 9.25 | 9.56 | 0.16 | 1.70% | 9.06 | 9.61 | 574468 | 53969.91 | 13.52% |
| 2025-01-07 | 8.96 | 9.40 | 0.39 | 4.33% | 8.86 | 9.42 | 552322 | 50528.90 | 13.00% |
| 2025-01-06 | 8.80 | 9.01 | 0.21 | 2.39% | 8.42 | 9.68 | 563222 | 51047.82 | 13.26% |
| 2025-01-03 | 9.67 | 8.80 | -0.63 | -6.68% | 8.75 | 9.68 | 454304 | 41289.08 | 10.69% |
| 2025-01-02 | 9.37 | 9.43 | -0.11 | -1.15% | 9.18 | 9.78 | 454882 | 43253.98 | 10.71% |
| 2024-12-31 | 10.06 | 9.54 | -0.68 | -6.65% | 9.49 | 10.35 | 757696 | 74558.02 | 17.83% |
| 2024-12-30 | 11.58 | 10.22 | -1.14 | -10.04% | 10.22 | 11.79 | 822105 | 87857.60 | 19.35% |
| 2024-12-27 | 12.00 | 11.36 | -1.24 | -9.84% | 11.34 | 12.91 | 1266102 | 149158.38 | 29.80% |
| 2024-12-26 | 11.93 | 12.60 | -0.65 | -4.91% | 11.93 | 13.87 | 1414764 | 178376.25 | 33.30% |
| 2024-12-25 | 14.72 | 13.25 | -1.47 | -9.99% | 13.25 | 14.78 | 164176 | 23067.42 | 3.86% |
| 2024-12-24 | 13.00 | 14.72 | 1.34 | 10.01% | 13.00 | 14.72 | 1242331 | 178714.44 | 29.24% |
| 2024-12-23 | 15.00 | 13.38 | -0.78 | -5.51% | 12.95 | 15.58 | 1632123 | 245608.94 | 38.41% |
| 2024-12-20 | 14.16 | 14.16 | 1.29 | 10.02% | 14.16 | 14.16 | 60146 | 8516.60 | 1.42% |
| 2024-12-19 | 12.87 | 12.87 | 1.17 | 10.00% | 12.50 | 12.87 | 273684 | 35134.40 | 6.44% |
| 2024-12-18 | 11.28 | 11.70 | 1.06 | 9.96% | 11.03 | 11.70 | 311075 | 35854.33 | 7.32% |
| 2024-12-17 | 10.64 | 10.64 | 0.97 | 10.03% | 10.08 | 10.64 | 870212 | 91680.91 | 20.48% |
| 2024-12-16 | 9.40 | 9.67 | 0.88 | 10.01% | 9.23 | 9.67 | 200335 | 19165.15 | 4.72% |
| 2024-12-13 | 8.78 | 8.79 | 0.01 | 0.11% | 8.72 | 9.09 | 331583 | 29483.84 | 7.80% |
| 2024-12-12 | 8.66 | 8.78 | 0.10 | 1.15% | 8.64 | 8.87 | 215838 | 18899.82 | 5.08% |
| 2024-12-11 | 8.61 | 8.68 | 0.07 | 0.81% | 8.56 | 8.73 | 173446 | 15017.30 | 4.08% |
| 2024-12-10 | 8.76 | 8.61 | 0.05 | 0.58% | 8.60 | 8.80 | 235371 | 20397.12 | 5.54% |
| 2024-12-09 | 8.65 | 8.56 | -0.16 | -1.83% | 8.46 | 8.75 | 207684 | 17857.67 | 4.89% |
| 2024-12-06 | 8.75 | 8.72 | -0.06 | -0.68% | 8.56 | 8.88 | 295611 | 25728.08 | 6.96% |
| 2024-12-05 | 8.68 | 8.78 | 0.03 | 0.34% | 8.53 | 8.79 | 283738 | 24647.99 | 6.68% |
| 2024-12-04 | 8.80 | 8.75 | 0.05 | 0.57% | 8.50 | 8.90 | 399244 | 34700.45 | 9.40% |
| 2024-12-03 | 9.00 | 8.70 | -0.90 | -9.38% | 8.65 | 9.15 | 685712 | 60292.43 | 16.14% |
| 2024-12-02 | 9.60 | 9.60 | -1.07 | -10.03% | 9.60 | 10.27 | 889312 | 86521.54 | 20.93% |
瑞斯康达(603803)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。
