| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.89 | 10.19 | 0.41 | 4.19% | 9.81 | 10.19 | 146338 | 14733.67 | 3.44% |
| 2026-02-02 | 9.90 | 9.78 | -0.12 | -1.21% | 9.78 | 10.10 | 87346 | 8668.39 | 2.06% |
| 2026-01-30 | 9.67 | 9.90 | 0.18 | 1.85% | 9.60 | 9.95 | 112398 | 11019.63 | 2.65% |
| 2026-01-29 | 9.86 | 9.72 | -0.20 | -2.02% | 9.64 | 9.97 | 114508 | 11235.92 | 2.70% |
| 2026-01-28 | 9.98 | 9.92 | -0.11 | -1.10% | 9.92 | 10.23 | 114183 | 11456.27 | 2.69% |
| 2026-01-27 | 10.20 | 10.03 | -0.08 | -0.79% | 9.80 | 10.21 | 120277 | 12003.49 | 2.83% |
| 2026-01-26 | 10.36 | 10.11 | -0.26 | -2.51% | 10.05 | 10.36 | 116577 | 11841.86 | 2.74% |
| 2026-01-23 | 10.35 | 10.37 | -0.02 | -0.19% | 10.28 | 10.43 | 116835 | 12110.09 | 2.75% |
| 2026-01-22 | 10.20 | 10.39 | 0.15 | 1.46% | 10.20 | 10.40 | 116776 | 12054.48 | 2.75% |
| 2026-01-21 | 10.08 | 10.24 | 0.11 | 1.09% | 10.01 | 10.28 | 95020 | 9675.40 | 2.24% |
| 2026-01-20 | 10.39 | 10.13 | -0.23 | -2.22% | 10.13 | 10.41 | 126542 | 12932.80 | 2.98% |
| 2026-01-19 | 10.30 | 10.36 | 0.02 | 0.19% | 10.13 | 10.36 | 106323 | 10909.88 | 2.50% |
| 2026-01-16 | 10.33 | 10.34 | 0.02 | 0.19% | 10.12 | 10.43 | 147369 | 15139.94 | 3.47% |
| 2026-01-15 | 10.70 | 10.32 | -0.48 | -4.44% | 10.22 | 10.70 | 215217 | 22340.71 | 5.07% |
| 2026-01-14 | 10.79 | 10.80 | 0.11 | 1.03% | 10.57 | 11.01 | 249252 | 26912.88 | 5.87% |
| 2026-01-13 | 11.30 | 10.69 | -0.77 | -6.72% | 10.67 | 11.33 | 414014 | 45145.04 | 9.74% |
| 2026-01-12 | 11.96 | 11.46 | -0.48 | -4.02% | 11.02 | 12.22 | 718747 | 82200.24 | 16.92% |
| 2026-01-09 | 11.76 | 11.94 | 0.09 | 0.76% | 11.65 | 11.99 | 285978 | 33899.95 | 6.73% |
| 2026-01-08 | 11.67 | 11.85 | 0.17 | 1.46% | 11.55 | 11.95 | 311560 | 36628.38 | 7.33% |
| 2026-01-07 | 11.12 | 11.68 | 0.50 | 4.47% | 11.12 | 12.25 | 433027 | 50965.20 | 10.19% |
| 2026-01-06 | 11.28 | 11.18 | -0.14 | -1.24% | 11.08 | 11.31 | 211321 | 23572.85 | 4.97% |
| 2026-01-05 | 11.28 | 11.32 | 0.23 | 2.07% | 11.11 | 11.59 | 213425 | 24203.80 | 5.02% |
| 2025-12-31 | 11.55 | 11.09 | -0.51 | -4.40% | 11.08 | 11.63 | 232857 | 26253.50 | 5.48% |
| 2025-12-30 | 11.51 | 11.60 | -0.04 | -0.34% | 11.23 | 11.77 | 266314 | 30716.72 | 6.27% |
| 2025-12-29 | 12.07 | 11.64 | -0.41 | -3.40% | 11.56 | 12.07 | 259819 | 30455.30 | 6.12% |
| 2025-12-26 | 11.90 | 12.05 | 0.07 | 0.58% | 11.60 | 12.23 | 390381 | 46551.25 | 9.19% |
| 2025-12-25 | 11.92 | 11.98 | -0.14 | -1.16% | 11.86 | 12.30 | 308601 | 37006.31 | 7.26% |
| 2025-12-24 | 11.56 | 12.12 | 0.45 | 3.86% | 11.34 | 12.34 | 449078 | 53244.98 | 10.57% |
| 2025-12-23 | 11.88 | 11.67 | -0.45 | -3.71% | 11.57 | 12.00 | 406113 | 47773.85 | 9.56% |
| 2025-12-22 | 11.65 | 12.12 | 0.57 | 4.94% | 11.55 | 12.18 | 588770 | 70396.18 | 13.86% |
| 2025-12-19 | 11.74 | 11.55 | -0.22 | -1.87% | 11.33 | 11.74 | 610926 | 70276.34 | 14.38% |
| 2025-12-18 | 10.56 | 11.77 | 1.07 | 10.00% | 10.41 | 11.77 | 343672 | 39741.07 | 8.09% |
| 2025-12-17 | 11.16 | 10.70 | -0.60 | -5.31% | 10.31 | 11.74 | 415072 | 44575.60 | 9.77% |
| 2025-12-16 | 11.45 | 11.30 | -0.31 | -2.67% | 11.18 | 11.74 | 267047 | 30370.61 | 6.29% |
| 2025-12-15 | 11.20 | 11.61 | 0.30 | 2.65% | 10.51 | 11.88 | 485563 | 54627.96 | 11.43% |
| 2025-12-12 | 11.07 | 11.31 | 0.19 | 1.71% | 11.03 | 12.13 | 390917 | 44786.74 | 9.20% |
| 2025-12-11 | 11.65 | 11.12 | -0.57 | -4.88% | 11.11 | 11.75 | 363168 | 41165.91 | 8.55% |
| 2025-12-10 | 11.73 | 11.69 | -0.26 | -2.18% | 11.43 | 11.99 | 411144 | 47678.03 | 9.68% |
| 2025-12-09 | 11.39 | 11.95 | 0.46 | 4.00% | 11.33 | 12.20 | 665171 | 78745.27 | 15.66% |
| 2025-12-08 | 11.01 | 11.49 | 0.34 | 3.05% | 11.01 | 11.64 | 541597 | 61915.13 | 12.75% |
| 2025-12-05 | 10.88 | 11.15 | 0.27 | 2.48% | 10.82 | 11.40 | 387826 | 43062.45 | 9.13% |
| 2025-12-04 | 10.96 | 10.88 | -0.20 | -1.81% | 10.80 | 11.40 | 385285 | 42381.74 | 9.07% |
| 2025-12-03 | 11.34 | 11.08 | -0.19 | -1.69% | 11.02 | 11.63 | 461276 | 52053.62 | 10.86% |
| 2025-12-02 | 11.33 | 11.27 | -0.16 | -1.40% | 11.02 | 11.41 | 560135 | 62674.36 | 13.18% |
| 2025-12-01 | 10.42 | 11.43 | 1.04 | 10.01% | 10.34 | 11.43 | 542408 | 60393.34 | 12.77% |
| 2025-11-28 | 10.50 | 10.39 | -0.22 | -2.07% | 10.24 | 10.75 | 434492 | 45142.13 | 10.23% |
| 2025-11-27 | 10.72 | 10.61 | -0.72 | -6.35% | 10.52 | 11.10 | 637179 | 68166.51 | 15.00% |
| 2025-11-26 | 12.49 | 11.33 | -0.53 | -4.47% | 11.19 | 12.89 | 981095 | 116841.96 | 23.09% |
| 2025-11-25 | 10.80 | 11.86 | 1.08 | 10.02% | 10.78 | 11.86 | 342296 | 39365.89 | 8.06% |
| 2025-11-24 | 10.72 | 10.78 | 0.37 | 3.55% | 10.57 | 11.24 | 712157 | 77229.45 | 16.76% |
| 2025-11-21 | 10.94 | 10.41 | -0.40 | -3.70% | 10.38 | 11.70 | 893029 | 96938.55 | 21.02% |
| 2025-11-20 | 9.82 | 10.81 | 0.98 | 9.97% | 9.44 | 10.81 | 349671 | 35991.86 | 8.23% |
| 2025-11-19 | 9.99 | 9.83 | -0.17 | -1.70% | 9.72 | 9.99 | 146007 | 14343.48 | 3.44% |
| 2025-11-18 | 9.99 | 10.00 | 0.01 | 0.10% | 9.80 | 10.16 | 228870 | 22821.34 | 5.39% |
| 2025-11-17 | 9.60 | 9.99 | 0.38 | 3.95% | 9.50 | 10.19 | 248545 | 24762.33 | 5.85% |
| 2025-11-14 | 9.85 | 9.61 | -0.13 | -1.33% | 9.61 | 9.91 | 124799 | 12107.49 | 2.94% |
| 2025-11-13 | 9.62 | 9.74 | -0.08 | -0.81% | 9.57 | 9.82 | 167866 | 16298.88 | 3.95% |
| 2025-11-12 | 9.52 | 9.82 | 0.28 | 2.94% | 9.49 | 10.14 | 296246 | 29067.97 | 6.97% |
| 2025-11-11 | 9.71 | 9.54 | -0.15 | -1.55% | 9.50 | 9.76 | 111552 | 10693.41 | 2.63% |
| 2025-11-10 | 9.77 | 9.69 | 0.04 | 0.41% | 9.60 | 9.97 | 150716 | 14619.40 | 3.55% |
| 2025-11-07 | 9.45 | 9.65 | 0.17 | 1.79% | 9.35 | 9.80 | 198847 | 19147.79 | 4.68% |
| 2025-11-06 | 9.58 | 9.48 | -0.09 | -0.94% | 9.32 | 9.60 | 88905 | 8384.09 | 2.09% |
| 2025-11-05 | 9.36 | 9.57 | 0.11 | 1.16% | 9.31 | 9.60 | 96756 | 9227.38 | 2.28% |
| 2025-11-04 | 9.50 | 9.46 | -0.08 | -0.84% | 9.37 | 9.68 | 86510 | 8190.53 | 2.04% |
| 2025-11-03 | 9.21 | 9.54 | 0.26 | 2.80% | 9.21 | 9.55 | 142546 | 13406.03 | 3.35% |
| 2025-10-31 | 9.45 | 9.28 | -0.17 | -1.80% | 9.21 | 9.46 | 123633 | 11493.08 | 2.91% |
| 2025-10-30 | 9.27 | 9.45 | 0.22 | 2.38% | 9.16 | 9.73 | 230756 | 21734.73 | 5.43% |
| 2025-10-29 | 9.30 | 9.23 | -0.11 | -1.18% | 9.17 | 9.44 | 138931 | 12890.04 | 3.27% |
| 2025-10-28 | 9.33 | 9.34 | -0.02 | -0.21% | 9.30 | 9.56 | 119712 | 11251.54 | 2.82% |
| 2025-10-27 | 9.35 | 9.36 | 0.02 | 0.21% | 9.24 | 9.53 | 186348 | 17406.14 | 4.39% |
| 2025-10-24 | 9.15 | 9.34 | 0.27 | 2.98% | 9.07 | 9.49 | 214352 | 19971.39 | 5.04% |
| 2025-10-23 | 9.13 | 9.07 | -0.06 | -0.66% | 8.96 | 9.28 | 192015 | 17427.28 | 4.52% |
| 2025-10-22 | 8.96 | 9.13 | 0.19 | 2.13% | 8.96 | 9.29 | 271970 | 24865.61 | 6.40% |
| 2025-10-21 | 8.87 | 8.94 | 0.02 | 0.22% | 8.75 | 9.25 | 406904 | 36381.38 | 9.58% |
| 2025-10-20 | 8.30 | 8.92 | 0.81 | 9.99% | 8.28 | 8.92 | 206378 | 17903.42 | 4.86% |
| 2025-10-17 | 8.28 | 8.11 | -0.14 | -1.70% | 8.08 | 8.32 | 74955 | 6128.79 | 1.76% |
| 2025-10-16 | 8.40 | 8.25 | -0.10 | -1.20% | 8.22 | 8.40 | 55883 | 4630.57 | 1.32% |
| 2025-10-15 | 8.25 | 8.35 | 0.09 | 1.09% | 8.20 | 8.40 | 70397 | 5859.84 | 1.66% |
| 2025-10-14 | 8.60 | 8.26 | -0.21 | -2.48% | 8.22 | 8.65 | 95961 | 8068.56 | 2.26% |
| 2025-10-13 | 8.38 | 8.47 | -0.10 | -1.17% | 7.99 | 8.50 | 110280 | 9186.12 | 2.60% |
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。
