| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 153.08 | 164.01 | 9.96 | 6.47% | 152.01 | 169.00 | 172645 | 279025.28 | 4.12% |
| 2025-04-16 | 157.50 | 154.05 | 0.90 | 0.59% | 153.00 | 158.00 | 122175 | 189926.92 | 2.92% |
| 2025-04-15 | 155.15 | 153.15 | -3.85 | -2.45% | 151.57 | 156.30 | 87103 | 133462.20 | 2.08% |
| 2025-04-14 | 151.13 | 157.00 | 8.10 | 5.44% | 147.87 | 157.96 | 147334 | 226342.69 | 3.52% |
| 2025-04-11 | 142.03 | 148.90 | 5.02 | 3.49% | 141.56 | 152.95 | 132836 | 196698.80 | 3.17% |
| 2025-04-10 | 143.50 | 143.88 | 4.43 | 3.18% | 141.56 | 147.84 | 123839 | 179144.69 | 2.96% |
| 2025-04-09 | 126.00 | 139.45 | 4.90 | 3.64% | 122.80 | 142.40 | 163486 | 218778.39 | 3.90% |
| 2025-04-08 | 141.00 | 134.55 | -12.47 | -8.48% | 132.32 | 146.70 | 149439 | 203530.48 | 3.57% |
| 2025-04-07 | 150.11 | 147.02 | -16.34 | -10.00% | 147.02 | 155.95 | 77841 | 116273.54 | 1.86% |
| 2025-04-03 | 164.70 | 163.36 | -4.54 | -2.70% | 160.56 | 167.90 | 91112 | 149417.72 | 2.18% |
| 2025-04-02 | 167.99 | 167.90 | -0.48 | -0.29% | 166.51 | 169.49 | 70078 | 117525.02 | 1.67% |
| 2025-04-01 | 173.88 | 168.38 | -4.92 | -2.84% | 166.35 | 174.80 | 141262 | 240480.44 | 3.37% |
| 2025-03-31 | 162.10 | 173.30 | 8.42 | 5.11% | 159.10 | 173.99 | 176795 | 295905.41 | 4.22% |
| 2025-03-28 | 163.51 | 164.88 | 1.69 | 1.04% | 162.58 | 168.90 | 114847 | 190499.14 | 2.74% |
| 2025-03-27 | 160.48 | 163.19 | 1.94 | 1.20% | 158.30 | 165.80 | 100646 | 164352.00 | 2.40% |
| 2025-03-26 | 160.52 | 161.25 | 0.73 | 0.45% | 160.31 | 166.00 | 85854 | 140216.19 | 2.05% |
| 2025-03-25 | 166.10 | 160.52 | -5.58 | -3.36% | 159.97 | 168.90 | 90950 | 148555.78 | 2.17% |
| 2025-03-24 | 162.20 | 166.10 | 5.60 | 3.49% | 161.50 | 167.50 | 130911 | 215990.62 | 3.13% |
| 2025-03-21 | 167.00 | 160.50 | -8.80 | -5.20% | 159.30 | 168.98 | 121331 | 196346.09 | 2.90% |
| 2025-03-20 | 169.39 | 169.30 | -0.08 | -0.05% | 166.11 | 174.02 | 133231 | 227873.97 | 3.18% |
| 2025-03-19 | 166.00 | 169.38 | 1.01 | 0.60% | 166.00 | 176.22 | 176445 | 303612.41 | 4.21% |
| 2025-03-18 | 164.83 | 168.37 | 5.12 | 3.14% | 160.48 | 171.50 | 167031 | 279083.62 | 3.99% |
| 2025-03-17 | 164.48 | 163.25 | -0.35 | -0.21% | 162.01 | 165.00 | 63250 | 103424.55 | 1.51% |
| 2025-03-14 | 155.15 | 163.60 | 7.93 | 5.09% | 155.05 | 164.48 | 139208 | 224437.12 | 3.32% |
| 2025-03-13 | 161.54 | 155.67 | -6.91 | -4.25% | 154.92 | 162.28 | 106109 | 167045.55 | 2.53% |
| 2025-03-12 | 164.00 | 162.58 | -0.05 | -0.03% | 161.88 | 166.28 | 98791 | 162084.42 | 2.36% |
| 2025-03-11 | 161.00 | 162.63 | -1.39 | -0.85% | 160.00 | 167.94 | 86555 | 140905.17 | 2.07% |
| 2025-03-10 | 162.99 | 164.02 | 2.32 | 1.43% | 162.51 | 167.67 | 96731 | 159649.88 | 2.31% |
| 2025-03-07 | 164.96 | 161.70 | -4.97 | -2.98% | 159.61 | 166.61 | 104715 | 170435.83 | 2.50% |
| 2025-03-06 | 165.00 | 166.67 | 1.92 | 1.17% | 163.66 | 169.88 | 127136 | 212243.22 | 3.04% |
| 2025-03-05 | 165.00 | 164.75 | -0.25 | -0.15% | 161.70 | 166.20 | 99370 | 162547.16 | 2.37% |
| 2025-03-04 | 160.50 | 165.00 | 1.32 | 0.81% | 160.15 | 168.00 | 138024 | 227667.61 | 3.30% |
| 2025-03-03 | 160.20 | 163.68 | 5.68 | 3.59% | 157.09 | 165.25 | 140933 | 229331.64 | 3.37% |
| 2025-02-28 | 169.00 | 158.00 | -11.90 | -7.00% | 157.28 | 171.35 | 155925 | 252866.77 | 3.72% |
| 2025-02-27 | 172.49 | 169.90 | -2.60 | -1.51% | 165.10 | 173.70 | 132564 | 224048.11 | 3.17% |
| 2025-02-26 | 170.00 | 172.50 | 2.68 | 1.58% | 168.02 | 177.85 | 159752 | 277784.47 | 3.82% |
| 2025-02-25 | 165.72 | 169.82 | -1.98 | -1.15% | 165.00 | 176.58 | 159804 | 272010.09 | 3.82% |
| 2025-02-24 | 180.95 | 171.80 | -11.18 | -6.11% | 170.00 | 180.95 | 205355 | 356355.28 | 4.90% |
| 2025-02-21 | 174.00 | 182.98 | 6.59 | 3.74% | 172.29 | 186.56 | 216516 | 389924.56 | 5.17% |
| 2025-02-20 | 175.23 | 176.39 | -0.61 | -0.34% | 172.10 | 180.00 | 197238 | 347675.78 | 4.71% |
| 2025-02-19 | 168.85 | 177.00 | 10.50 | 6.31% | 168.51 | 177.57 | 259676 | 452002.50 | 6.20% |
| 2025-02-18 | 169.00 | 166.50 | -6.35 | -3.67% | 165.67 | 172.01 | 142096 | 239757.11 | 3.39% |
| 2025-02-17 | 167.79 | 172.85 | 3.49 | 2.06% | 167.79 | 175.03 | 170253 | 292439.62 | 4.07% |
| 2025-02-14 | 169.44 | 169.36 | -0.60 | -0.35% | 167.20 | 172.90 | 168956 | 287223.59 | 4.04% |
| 2025-02-13 | 181.00 | 169.96 | -15.06 | -8.14% | 167.80 | 181.00 | 265000 | 459411.00 | 6.33% |
| 2025-02-12 | 180.10 | 185.02 | -0.53 | -0.29% | 174.80 | 189.69 | 223973 | 404986.28 | 5.35% |
| 2025-02-11 | 188.20 | 185.55 | -7.64 | -3.95% | 182.83 | 193.00 | 199055 | 371727.88 | 4.75% |
| 2025-02-10 | 184.00 | 193.19 | 6.40 | 3.43% | 181.19 | 194.68 | 224886 | 422701.53 | 5.37% |
| 2025-02-07 | 193.99 | 186.79 | 0.27 | 0.14% | 180.20 | 199.90 | 320870 | 614032.44 | 7.66% |
| 2025-02-06 | 163.14 | 186.52 | 16.96 | 10.00% | 162.03 | 186.52 | 197607 | 351294.31 | 4.72% |
| 2025-02-05 | 169.00 | 169.56 | 5.06 | 3.08% | 155.63 | 180.93 | 250355 | 425333.66 | 5.98% |
| 2025-01-27 | 154.91 | 164.50 | 7.24 | 4.60% | 152.00 | 168.60 | 179877 | 289375.88 | 4.30% |
| 2025-01-24 | 149.10 | 157.26 | 6.10 | 4.04% | 147.00 | 161.00 | 206357 | 316531.19 | 4.93% |
| 2025-01-23 | 154.33 | 151.16 | -2.27 | -1.48% | 147.97 | 156.40 | 176128 | 266963.81 | 4.21% |
| 2025-01-22 | 153.20 | 153.43 | -4.70 | -2.97% | 150.10 | 158.16 | 213774 | 329246.75 | 5.11% |
| 2025-01-21 | 146.90 | 158.13 | 14.38 | 10.00% | 139.68 | 158.13 | 281678 | 419163.56 | 6.73% |
| 2025-01-20 | 142.54 | 144.00 | 4.59 | 3.29% | 140.84 | 148.84 | 255857 | 369652.41 | 6.11% |
| 2025-01-17 | 125.80 | 139.41 | 12.67 | 10.00% | 125.50 | 139.41 | 215242 | 285447.16 | 5.14% |
| 2025-01-16 | 133.00 | 126.74 | -7.93 | -5.89% | 125.80 | 134.00 | 249869 | 323414.06 | 5.97% |
| 2025-01-15 | 124.00 | 134.67 | 9.51 | 7.60% | 123.20 | 137.68 | 302901 | 402614.84 | 7.23% |
| 2025-01-14 | 121.80 | 125.16 | 4.16 | 3.44% | 119.23 | 126.98 | 251805 | 310489.25 | 6.01% |
| 2025-01-13 | 126.48 | 121.00 | -6.00 | -4.72% | 120.04 | 127.99 | 174070 | 215119.97 | 4.16% |
| 2025-01-10 | 127.51 | 127.00 | -1.68 | -1.31% | 125.28 | 131.30 | 215506 | 276550.03 | 5.15% |
| 2025-01-09 | 123.74 | 128.68 | 10.01 | 8.44% | 122.33 | 130.54 | 269219 | 344424.56 | 6.43% |
| 2025-01-08 | 110.00 | 118.67 | 10.79 | 10.00% | 109.70 | 118.67 | 167435 | 194650.95 | 4.00% |
| 2025-01-07 | 99.00 | 107.88 | 9.81 | 10.00% | 98.80 | 107.88 | 123969 | 129207.05 | 2.96% |
| 2025-01-06 | 98.01 | 98.07 | -1.42 | -1.43% | 96.50 | 101.10 | 107162 | 105282.27 | 2.56% |
| 2025-01-03 | 103.81 | 99.49 | -3.29 | -3.20% | 98.96 | 105.00 | 111313 | 112796.79 | 2.66% |
| 2025-01-02 | 110.05 | 102.78 | -7.28 | -6.61% | 101.51 | 110.20 | 138591 | 145550.72 | 3.31% |
| 2024-12-31 | 115.03 | 110.06 | -5.89 | -5.08% | 109.80 | 115.80 | 117982 | 132327.27 | 2.82% |
| 2024-12-30 | 113.50 | 115.95 | 0.47 | 0.41% | 110.88 | 119.50 | 161835 | 186431.56 | 3.87% |
| 2024-12-27 | 117.71 | 115.48 | 0.20 | 0.17% | 113.51 | 121.97 | 217187 | 254733.52 | 5.19% |
| 2024-12-26 | 104.00 | 115.28 | 10.48 | 10.00% | 103.98 | 115.28 | 189045 | 209205.75 | 4.52% |
| 2024-12-25 | 105.43 | 104.80 | -3.90 | -3.59% | 103.10 | 108.00 | 133129 | 139615.31 | 3.18% |
| 2024-12-24 | 108.40 | 108.70 | 1.70 | 1.59% | 105.55 | 111.68 | 182994 | 198013.08 | 4.38% |
| 2024-12-23 | 113.00 | 107.00 | -4.67 | -4.18% | 104.67 | 113.00 | 235904 | 254765.06 | 5.64% |
| 2024-12-20 | 101.00 | 111.67 | 10.15 | 10.00% | 99.84 | 111.67 | 207492 | 223071.16 | 4.96% |
| 2024-12-19 | 90.99 | 101.52 | 9.23 | 10.00% | 90.99 | 101.52 | 200037 | 195112.11 | 4.78% |
| 2024-12-18 | 85.01 | 92.29 | 7.49 | 8.83% | 84.33 | 93.20 | 122840 | 110237.17 | 2.94% |
| 2024-12-17 | 87.33 | 84.80 | -3.30 | -3.75% | 84.72 | 88.36 | 88246 | 75937.56 | 2.11% |
瑞芯微(603893)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。
