| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.66 | 8.57 | -0.12 | -1.38% | 8.52 | 8.71 | 92509 | 7956.62 | 2.18% |
| 2025-10-09 | 8.71 | 8.69 | -0.07 | -0.80% | 8.67 | 8.86 | 87691 | 7680.46 | 2.06% |
| 2025-09-30 | 8.83 | 8.76 | -0.03 | -0.34% | 8.75 | 9.13 | 92061 | 8151.97 | 2.17% |
| 2025-09-29 | 8.78 | 8.79 | 0.01 | 0.11% | 8.65 | 8.90 | 73587 | 6478.40 | 1.73% |
| 2025-09-26 | 9.04 | 8.78 | -0.27 | -2.98% | 8.77 | 9.05 | 87554 | 7774.73 | 2.06% |
| 2025-09-25 | 9.19 | 9.05 | -0.13 | -1.42% | 8.97 | 9.21 | 90999 | 8267.24 | 2.14% |
| 2025-09-24 | 9.00 | 9.18 | 0.09 | 0.99% | 8.88 | 9.25 | 108308 | 9894.62 | 2.55% |
| 2025-09-23 | 9.12 | 9.09 | 0.03 | 0.33% | 8.70 | 9.34 | 130827 | 11768.92 | 3.08% |
| 2025-09-22 | 8.90 | 9.06 | 0.09 | 1.00% | 8.83 | 9.07 | 85423 | 7670.60 | 2.01% |
| 2025-09-19 | 9.23 | 8.97 | -0.19 | -2.07% | 8.93 | 9.28 | 98440 | 8942.75 | 2.32% |
| 2025-09-18 | 9.07 | 9.16 | 0.13 | 1.44% | 8.99 | 9.18 | 152152 | 13833.38 | 3.58% |
| 2025-09-17 | 9.13 | 9.03 | -0.10 | -1.10% | 9.03 | 9.13 | 67280 | 6100.33 | 1.58% |
| 2025-09-16 | 8.90 | 9.13 | 0.21 | 2.35% | 8.84 | 9.14 | 101448 | 9156.03 | 2.39% |
| 2025-09-15 | 8.89 | 8.92 | 0.03 | 0.34% | 8.75 | 8.99 | 98290 | 8717.71 | 2.31% |
| 2025-09-12 | 9.02 | 8.89 | -0.13 | -1.44% | 8.89 | 9.08 | 136172 | 12252.48 | 3.20% |
| 2025-09-11 | 8.53 | 9.02 | 0.45 | 5.25% | 8.49 | 9.02 | 217519 | 19170.96 | 5.12% |
| 2025-09-10 | 8.55 | 8.57 | -0.03 | -0.35% | 8.51 | 8.70 | 124281 | 10685.36 | 2.93% |
| 2025-09-09 | 8.58 | 8.60 | 0.02 | 0.23% | 8.43 | 8.67 | 112033 | 9566.29 | 2.64% |
| 2025-09-08 | 8.66 | 8.58 | -0.08 | -0.92% | 8.42 | 8.69 | 124434 | 10639.61 | 2.93% |
| 2025-09-05 | 8.65 | 8.66 | -0.01 | -0.12% | 8.50 | 8.70 | 110669 | 9540.54 | 2.60% |
| 2025-09-04 | 8.57 | 8.67 | -0.02 | -0.23% | 8.52 | 8.87 | 184477 | 15970.80 | 4.34% |
| 2025-09-03 | 8.85 | 8.69 | -0.14 | -1.59% | 8.65 | 8.95 | 116456 | 10229.33 | 2.74% |
| 2025-09-02 | 9.26 | 8.83 | -0.42 | -4.54% | 8.78 | 9.28 | 157581 | 14063.34 | 3.71% |
| 2025-09-01 | 9.15 | 9.25 | 0.10 | 1.09% | 9.12 | 9.43 | 139562 | 12901.55 | 3.28% |
| 2025-08-29 | 9.34 | 9.15 | -0.22 | -2.35% | 9.03 | 9.35 | 173932 | 15901.39 | 4.09% |
| 2025-08-28 | 9.19 | 9.37 | 0.18 | 1.96% | 9.00 | 9.47 | 200633 | 18587.85 | 4.72% |
| 2025-08-27 | 9.41 | 9.19 | -0.16 | -1.71% | 9.18 | 9.62 | 217973 | 20583.70 | 5.13% |
| 2025-08-26 | 9.23 | 9.35 | 0.03 | 0.32% | 9.19 | 9.45 | 161008 | 15082.11 | 3.79% |
| 2025-08-25 | 9.18 | 9.32 | 0.27 | 2.98% | 9.18 | 9.56 | 230448 | 21508.34 | 5.42% |
| 2025-08-22 | 8.99 | 9.05 | 0.11 | 1.23% | 8.97 | 9.10 | 123417 | 11154.02 | 2.90% |
| 2025-08-21 | 9.07 | 8.94 | -0.13 | -1.43% | 8.92 | 9.30 | 167123 | 15086.40 | 3.93% |
| 2025-08-20 | 8.84 | 9.07 | 0.21 | 2.37% | 8.71 | 9.07 | 175064 | 15567.28 | 4.12% |
| 2025-08-19 | 8.75 | 8.86 | 0.11 | 1.26% | 8.70 | 8.97 | 173212 | 15305.33 | 4.08% |
| 2025-08-18 | 8.72 | 8.75 | 0.02 | 0.23% | 8.63 | 8.83 | 217250 | 18962.32 | 5.11% |
| 2025-08-15 | 8.78 | 8.73 | -0.05 | -0.57% | 8.70 | 8.84 | 114537 | 10021.32 | 2.70% |
| 2025-08-14 | 8.88 | 8.78 | -0.11 | -1.24% | 8.68 | 8.90 | 138033 | 12081.40 | 3.25% |
| 2025-08-13 | 8.90 | 8.89 | 0.00 | 0.00% | 8.84 | 8.96 | 87972 | 7830.20 | 2.07% |
| 2025-08-12 | 8.85 | 8.89 | 0.03 | 0.34% | 8.80 | 8.90 | 80801 | 7159.70 | 1.90% |
| 2025-08-11 | 8.81 | 8.86 | 0.10 | 1.14% | 8.76 | 8.92 | 83391 | 7388.67 | 1.96% |
| 2025-08-08 | 8.91 | 8.76 | -0.14 | -1.57% | 8.70 | 8.97 | 138055 | 12192.76 | 3.25% |
| 2025-08-07 | 8.95 | 8.90 | -0.06 | -0.67% | 8.85 | 9.02 | 86222 | 7685.05 | 2.03% |
| 2025-08-06 | 9.05 | 8.96 | -0.07 | -0.78% | 8.91 | 9.09 | 123533 | 11126.11 | 2.91% |
| 2025-08-05 | 8.72 | 9.03 | 0.34 | 3.91% | 8.72 | 9.10 | 177058 | 15796.46 | 4.17% |
| 2025-08-04 | 8.59 | 8.69 | 0.07 | 0.81% | 8.53 | 8.72 | 97187 | 8424.52 | 2.29% |
| 2025-08-01 | 8.63 | 8.62 | 0.00 | 0.00% | 8.54 | 8.73 | 109763 | 9457.81 | 2.58% |
| 2025-07-31 | 8.62 | 8.62 | 0.02 | 0.23% | 8.53 | 9.17 | 227141 | 19922.12 | 5.35% |
| 2025-07-30 | 8.67 | 8.60 | -0.08 | -0.92% | 8.50 | 8.67 | 92459 | 7922.57 | 2.18% |
| 2025-07-29 | 8.68 | 8.68 | 0.02 | 0.23% | 8.54 | 8.69 | 89651 | 7719.28 | 2.11% |
| 2025-07-28 | 8.63 | 8.66 | 0.03 | 0.35% | 8.59 | 8.70 | 77825 | 6731.80 | 1.83% |
| 2025-07-25 | 8.55 | 8.63 | 0.09 | 1.05% | 8.48 | 8.64 | 102568 | 8780.90 | 2.41% |
| 2025-07-24 | 8.50 | 8.54 | 0.02 | 0.23% | 8.48 | 8.60 | 86551 | 7366.90 | 2.04% |
| 2025-07-23 | 8.65 | 8.52 | -0.21 | -2.41% | 8.50 | 8.70 | 139595 | 11962.35 | 3.29% |
| 2025-07-22 | 8.68 | 8.73 | 0.02 | 0.23% | 8.68 | 9.26 | 211236 | 18680.58 | 4.97% |
| 2025-07-21 | 8.60 | 8.71 | 0.07 | 0.81% | 8.60 | 8.78 | 102713 | 8914.40 | 2.42% |
| 2025-07-18 | 8.76 | 8.64 | -0.05 | -0.58% | 8.60 | 8.86 | 129515 | 11288.33 | 3.05% |
| 2025-07-17 | 8.60 | 8.69 | 0.09 | 1.05% | 8.53 | 8.79 | 145696 | 12683.29 | 3.43% |
| 2025-07-16 | 8.52 | 8.60 | 0.05 | 0.58% | 8.46 | 8.66 | 136065 | 11698.32 | 3.20% |
| 2025-07-15 | 8.62 | 8.55 | -0.07 | -0.81% | 8.44 | 8.70 | 173041 | 14799.47 | 4.07% |
| 2025-07-14 | 8.45 | 8.62 | 0.15 | 1.77% | 8.38 | 8.65 | 215339 | 18438.64 | 5.07% |
| 2025-07-11 | 8.15 | 8.47 | 0.27 | 3.29% | 8.08 | 8.55 | 338149 | 28341.87 | 7.96% |
| 2025-07-10 | 8.42 | 8.20 | -0.58 | -6.61% | 8.19 | 8.47 | 414504 | 34480.26 | 9.76% |
| 2025-07-09 | 8.27 | 8.78 | 0.18 | 2.09% | 8.27 | 8.95 | 596779 | 51119.63 | 14.05% |
| 2025-07-08 | 8.60 | 8.60 | -0.95 | -9.95% | 8.60 | 8.60 | 88836 | 7639.90 | 2.09% |
| 2025-07-07 | 9.51 | 9.55 | -0.24 | -2.45% | 9.47 | 9.73 | 158819 | 15187.51 | 3.74% |
| 2025-07-04 | 10.21 | 9.79 | -0.14 | -1.41% | 9.71 | 10.50 | 251964 | 25186.54 | 5.93% |
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。
