| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 9.70 | 9.68 | -0.02 | -0.21% | 9.58 | 9.84 | 69562 | 6716.50 | 1.64% |
| 2025-06-16 | 9.38 | 9.70 | 0.22 | 2.32% | 9.35 | 9.80 | 119983 | 11624.45 | 2.82% |
| 2025-06-13 | 9.76 | 9.48 | -0.41 | -4.15% | 9.45 | 9.84 | 140902 | 13513.19 | 3.32% |
| 2025-06-12 | 9.78 | 9.89 | 0.06 | 0.61% | 9.74 | 10.30 | 192481 | 19286.34 | 4.53% |
| 2025-06-11 | 9.91 | 9.83 | -0.08 | -0.81% | 9.79 | 9.97 | 99211 | 9765.60 | 2.34% |
| 2025-06-10 | 10.16 | 9.91 | -0.24 | -2.36% | 9.75 | 10.22 | 123039 | 12241.64 | 2.90% |
| 2025-06-09 | 10.18 | 10.15 | 0.02 | 0.20% | 10.11 | 10.31 | 116786 | 11888.13 | 2.75% |
| 2025-06-06 | 10.11 | 10.13 | 0.01 | 0.10% | 9.96 | 10.19 | 133548 | 13462.01 | 3.14% |
| 2025-06-05 | 9.85 | 10.12 | 0.23 | 2.33% | 9.81 | 10.17 | 179227 | 18013.61 | 4.22% |
| 2025-06-04 | 9.92 | 9.89 | 0.01 | 0.10% | 9.88 | 10.05 | 105623 | 10525.76 | 2.49% |
| 2025-06-03 | 9.61 | 9.88 | 0.20 | 2.07% | 9.61 | 10.10 | 120389 | 11900.00 | 2.83% |
| 2025-05-30 | 9.95 | 9.68 | -0.30 | -3.01% | 9.65 | 9.95 | 104817 | 10214.67 | 2.47% |
| 2025-05-29 | 9.81 | 9.98 | 0.09 | 0.91% | 9.78 | 10.04 | 129373 | 12876.05 | 3.04% |
| 2025-05-28 | 9.77 | 9.89 | 0.15 | 1.54% | 9.70 | 9.98 | 138412 | 13627.81 | 3.26% |
| 2025-05-27 | 9.82 | 9.74 | -0.08 | -0.81% | 9.67 | 9.82 | 86078 | 8379.30 | 2.03% |
| 2025-05-26 | 9.51 | 9.82 | 0.39 | 4.14% | 9.51 | 9.99 | 144685 | 14100.59 | 3.41% |
| 2025-05-23 | 9.80 | 9.43 | -0.34 | -3.48% | 9.42 | 9.84 | 133121 | 12805.00 | 3.13% |
| 2025-05-22 | 9.76 | 9.77 | -0.07 | -0.71% | 9.71 | 9.94 | 108590 | 10665.07 | 2.56% |
| 2025-05-21 | 10.12 | 9.84 | -0.22 | -2.19% | 9.77 | 10.12 | 165364 | 16299.02 | 3.89% |
| 2025-05-20 | 10.20 | 10.06 | -0.13 | -1.28% | 9.97 | 10.24 | 183532 | 18459.31 | 4.32% |
| 2025-05-19 | 9.98 | 10.19 | 0.20 | 2.00% | 9.87 | 10.29 | 245060 | 24798.83 | 5.77% |
| 2025-05-16 | 9.98 | 9.99 | -0.05 | -0.50% | 9.91 | 10.17 | 260744 | 26200.21 | 6.14% |
| 2025-05-15 | 10.65 | 10.04 | -0.40 | -3.83% | 10.01 | 10.96 | 587996 | 61385.78 | 13.84% |
| 2025-05-14 | 9.36 | 10.44 | 0.95 | 10.01% | 9.36 | 10.44 | 151564 | 15669.90 | 3.57% |
| 2025-05-13 | 9.66 | 9.49 | -0.06 | -0.63% | 9.43 | 9.79 | 117147 | 11224.12 | 2.76% |
| 2025-05-12 | 9.47 | 9.55 | 0.14 | 1.49% | 9.42 | 9.60 | 74885 | 7110.52 | 1.76% |
| 2025-05-09 | 9.74 | 9.41 | -0.28 | -2.89% | 9.30 | 9.75 | 112377 | 10605.92 | 2.64% |
| 2025-05-08 | 9.41 | 9.69 | 0.25 | 2.65% | 9.41 | 9.70 | 117259 | 11300.33 | 2.76% |
| 2025-05-07 | 9.54 | 9.44 | 0.04 | 0.43% | 9.31 | 9.64 | 123262 | 11663.82 | 2.90% |
| 2025-05-06 | 9.20 | 9.40 | 0.40 | 4.44% | 9.10 | 9.45 | 104403 | 9726.50 | 2.46% |
| 2025-04-30 | 8.88 | 9.00 | 0.27 | 3.09% | 8.77 | 9.03 | 76832 | 6889.15 | 1.81% |
| 2025-04-29 | 8.72 | 8.73 | 0.10 | 1.16% | 8.54 | 8.89 | 81553 | 7157.27 | 1.92% |
| 2025-04-28 | 8.70 | 8.63 | -0.23 | -2.60% | 8.58 | 8.83 | 95917 | 8302.05 | 2.26% |
| 2025-04-25 | 8.85 | 8.86 | -0.01 | -0.11% | 8.84 | 9.07 | 86724 | 7746.06 | 2.04% |
| 2025-04-24 | 9.11 | 8.87 | -0.29 | -3.17% | 8.78 | 9.15 | 113471 | 10116.19 | 2.67% |
| 2025-04-23 | 9.10 | 9.16 | 0.12 | 1.33% | 9.05 | 9.23 | 92373 | 8464.36 | 2.17% |
| 2025-04-22 | 9.21 | 9.04 | -0.20 | -2.16% | 9.01 | 9.28 | 115829 | 10534.37 | 2.73% |
| 2025-04-21 | 9.00 | 9.24 | 0.00 | 0.00% | 8.98 | 9.28 | 153929 | 14140.66 | 3.62% |
| 2025-04-18 | 9.08 | 9.24 | 0.26 | 2.90% | 8.88 | 9.38 | 223465 | 20468.06 | 5.26% |
| 2025-04-17 | 8.87 | 8.98 | 0.03 | 0.34% | 8.87 | 9.09 | 66461 | 5998.02 | 1.56% |
| 2025-04-16 | 9.11 | 8.95 | -0.24 | -2.61% | 8.70 | 9.20 | 90014 | 8090.15 | 2.12% |
| 2025-04-15 | 9.39 | 9.19 | -0.01 | -0.11% | 9.08 | 9.45 | 97079 | 8957.63 | 2.28% |
| 2025-04-14 | 9.24 | 9.20 | 0.18 | 2.00% | 9.17 | 9.41 | 129044 | 11966.00 | 3.04% |
| 2025-04-11 | 8.68 | 9.02 | 0.27 | 3.09% | 8.62 | 9.25 | 171789 | 15452.89 | 4.04% |
| 2025-04-10 | 8.70 | 8.75 | 0.23 | 2.70% | 8.70 | 9.00 | 143528 | 12727.81 | 3.38% |
| 2025-04-09 | 7.94 | 8.52 | 0.45 | 5.58% | 7.30 | 8.62 | 246480 | 19821.95 | 5.80% |
| 2025-04-08 | 8.30 | 8.07 | -0.85 | -9.53% | 8.03 | 8.66 | 234189 | 19126.25 | 5.51% |
| 2025-04-07 | 9.09 | 8.92 | -0.99 | -9.99% | 8.92 | 9.21 | 36820 | 3310.62 | 0.87% |
| 2025-04-03 | 9.92 | 9.91 | -0.16 | -1.59% | 9.80 | 10.11 | 74752 | 7425.04 | 1.76% |
| 2025-04-02 | 10.00 | 10.07 | 0.04 | 0.40% | 9.97 | 10.23 | 79391 | 8028.79 | 1.87% |
| 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% |
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。
