| 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 | 184.78 | 185.77 | 3.12 | 1.71% | 182.35 | 185.80 | 63569 | 117240.16 | 1.51% |
| 2026-02-02 | 190.50 | 182.65 | -8.67 | -4.53% | 182.00 | 190.50 | 111601 | 207076.47 | 2.65% |
| 2026-01-30 | 191.00 | 191.32 | 0.01 | 0.01% | 185.11 | 195.00 | 119797 | 227541.06 | 2.85% |
| 2026-01-29 | 200.50 | 191.31 | -10.20 | -5.06% | 191.23 | 202.59 | 135781 | 265623.00 | 3.23% |
| 2026-01-28 | 204.00 | 201.51 | 1.45 | 0.72% | 200.20 | 209.81 | 173535 | 354716.81 | 4.12% |
| 2026-01-27 | 190.65 | 200.06 | 13.28 | 7.11% | 190.38 | 202.88 | 214478 | 420978.91 | 5.10% |
| 2026-01-26 | 191.45 | 186.78 | -4.72 | -2.46% | 186.50 | 193.36 | 85873 | 161595.31 | 2.04% |
| 2026-01-23 | 193.63 | 191.50 | -2.61 | -1.34% | 189.50 | 194.50 | 101657 | 193947.34 | 2.42% |
| 2026-01-22 | 198.00 | 194.11 | -0.90 | -0.46% | 192.80 | 200.00 | 128448 | 252223.56 | 3.05% |
| 2026-01-21 | 185.90 | 195.01 | 7.44 | 3.97% | 185.48 | 195.97 | 155655 | 301116.97 | 3.70% |
| 2026-01-20 | 187.50 | 187.57 | -1.01 | -0.54% | 187.18 | 192.65 | 74830 | 141726.39 | 1.78% |
| 2026-01-19 | 193.00 | 188.58 | -3.92 | -2.04% | 188.00 | 193.50 | 82878 | 157167.16 | 1.97% |
| 2026-01-16 | 194.18 | 192.50 | 0.81 | 0.42% | 190.38 | 194.50 | 101323 | 194920.03 | 2.41% |
| 2026-01-15 | 191.12 | 191.69 | -0.10 | -0.05% | 188.31 | 195.79 | 91321 | 174315.12 | 2.17% |
| 2026-01-14 | 186.06 | 191.79 | 5.79 | 3.11% | 186.06 | 198.32 | 156292 | 300239.31 | 3.71% |
| 2026-01-13 | 197.70 | 186.00 | -11.00 | -5.58% | 185.10 | 197.70 | 151201 | 287893.84 | 3.59% |
| 2026-01-12 | 187.72 | 197.00 | 9.56 | 5.10% | 185.60 | 197.00 | 160030 | 308702.38 | 3.80% |
| 2026-01-09 | 187.01 | 187.44 | -1.43 | -0.76% | 184.11 | 188.10 | 86381 | 161013.59 | 2.05% |
| 2026-01-08 | 188.00 | 188.87 | 1.31 | 0.70% | 187.09 | 194.30 | 89555 | 170590.77 | 2.13% |
| 2026-01-07 | 188.00 | 187.56 | -0.44 | -0.23% | 186.00 | 190.87 | 97500 | 183792.31 | 2.32% |
| 2026-01-06 | 186.50 | 188.00 | 1.88 | 1.01% | 183.88 | 189.73 | 115516 | 215863.61 | 2.75% |
| 2026-01-05 | 179.10 | 186.12 | 7.84 | 4.40% | 179.09 | 186.13 | 114948 | 211887.98 | 2.73% |
| 2025-12-31 | 180.00 | 178.28 | -0.47 | -0.26% | 176.52 | 181.50 | 68575 | 122612.16 | 1.63% |
| 2025-12-30 | 175.40 | 178.75 | 2.44 | 1.38% | 175.01 | 179.77 | 72596 | 128846.84 | 1.73% |
| 2025-12-29 | 175.85 | 176.31 | -0.25 | -0.14% | 175.53 | 179.82 | 56175 | 99820.61 | 1.33% |
| 2025-12-26 | 178.00 | 176.56 | -2.21 | -1.24% | 175.80 | 178.54 | 48614 | 86127.91 | 1.16% |
| 2025-12-25 | 179.49 | 178.77 | 0.26 | 0.15% | 177.73 | 179.51 | 44765 | 79913.66 | 1.06% |
| 2025-12-24 | 175.30 | 178.51 | 3.21 | 1.83% | 174.50 | 179.33 | 61806 | 109468.91 | 1.47% |
| 2025-12-23 | 175.68 | 175.30 | -0.36 | -0.20% | 174.26 | 177.74 | 48276 | 84687.98 | 1.15% |
| 2025-12-22 | 173.66 | 175.66 | 2.56 | 1.48% | 173.66 | 176.97 | 47888 | 84044.69 | 1.14% |
| 2025-12-19 | 174.07 | 173.10 | -0.28 | -0.16% | 172.70 | 174.97 | 38937 | 67645.01 | 0.93% |
| 2025-12-18 | 174.04 | 173.38 | -3.61 | -2.04% | 173.35 | 176.14 | 44997 | 78620.16 | 1.07% |
| 2025-12-17 | 173.50 | 176.99 | 3.34 | 1.92% | 173.30 | 177.17 | 56144 | 98346.49 | 1.33% |
| 2025-12-16 | 179.83 | 173.65 | -6.50 | -3.61% | 172.99 | 180.60 | 78364 | 137622.12 | 1.86% |
| 2025-12-15 | 183.72 | 180.15 | -5.35 | -2.88% | 180.00 | 185.33 | 95221 | 173533.48 | 2.26% |
| 2025-12-12 | 180.12 | 185.50 | 4.11 | 2.27% | 179.00 | 189.63 | 214195 | 399439.19 | 5.09% |
| 2025-12-11 | 182.81 | 181.39 | -1.35 | -0.74% | 180.10 | 185.49 | 83176 | 152042.36 | 1.98% |
| 2025-12-10 | 179.80 | 182.74 | 1.23 | 0.68% | 177.10 | 182.97 | 82535 | 148791.89 | 1.96% |
| 2025-12-09 | 181.34 | 181.51 | 1.00 | 0.55% | 180.88 | 186.90 | 101391 | 186014.08 | 2.41% |
| 2025-12-08 | 180.88 | 180.51 | 0.26 | 0.14% | 179.47 | 182.00 | 79088 | 142999.58 | 1.88% |
| 2025-12-05 | 181.50 | 180.25 | -1.16 | -0.64% | 177.60 | 181.80 | 58776 | 105484.93 | 1.40% |
| 2025-12-04 | 179.10 | 181.41 | 1.15 | 0.64% | 177.00 | 181.88 | 72007 | 129583.00 | 1.71% |
| 2025-12-03 | 185.00 | 180.26 | -5.74 | -3.09% | 179.66 | 186.80 | 98399 | 179035.09 | 2.34% |
| 2025-12-02 | 188.00 | 186.00 | -3.77 | -1.99% | 185.88 | 192.86 | 109944 | 206878.20 | 2.61% |
| 2025-12-01 | 184.90 | 189.77 | 6.81 | 3.72% | 180.60 | 191.39 | 173134 | 322268.47 | 4.11% |
| 2025-11-28 | 178.79 | 182.96 | 3.31 | 1.84% | 177.80 | 183.51 | 99086 | 179999.78 | 2.35% |
| 2025-11-27 | 181.65 | 179.65 | -2.38 | -1.31% | 179.18 | 185.38 | 128296 | 233467.31 | 3.05% |
| 2025-11-26 | 173.30 | 182.03 | 7.32 | 4.19% | 172.62 | 185.51 | 179092 | 324608.28 | 4.26% |
| 2025-11-25 | 172.12 | 174.71 | 4.37 | 2.57% | 171.20 | 177.47 | 125521 | 219382.41 | 2.98% |
| 2025-11-24 | 170.00 | 170.34 | 1.33 | 0.79% | 166.30 | 171.83 | 86754 | 146951.92 | 2.06% |
| 2025-11-21 | 165.01 | 169.01 | 0.34 | 0.20% | 164.99 | 173.61 | 99394 | 169109.61 | 2.36% |
| 2025-11-20 | 176.00 | 168.67 | -4.97 | -2.86% | 168.43 | 177.00 | 86396 | 147484.00 | 2.05% |
| 2025-11-19 | 170.85 | 173.64 | 4.03 | 2.38% | 169.60 | 178.95 | 129038 | 225811.12 | 3.07% |
| 2025-11-18 | 165.43 | 169.61 | 3.52 | 2.12% | 165.20 | 172.30 | 98387 | 167090.83 | 2.34% |
| 2025-11-17 | 165.95 | 166.09 | -0.57 | -0.34% | 165.00 | 167.89 | 48199 | 80124.49 | 1.15% |
| 2025-11-14 | 169.00 | 166.66 | -4.38 | -2.56% | 166.66 | 169.99 | 55407 | 93232.70 | 1.32% |
| 2025-11-13 | 168.00 | 171.04 | 3.45 | 2.06% | 167.00 | 171.60 | 66586 | 113029.47 | 1.58% |
| 2025-11-12 | 167.45 | 167.59 | 0.15 | 0.09% | 165.96 | 171.20 | 69786 | 117624.06 | 1.66% |
| 2025-11-11 | 171.30 | 167.44 | -3.58 | -2.09% | 167.11 | 172.87 | 57110 | 96753.77 | 1.36% |
| 2025-11-10 | 173.33 | 171.02 | -2.33 | -1.34% | 168.30 | 174.78 | 70459 | 120144.62 | 1.67% |
| 2025-11-07 | 173.01 | 173.35 | -1.65 | -0.94% | 171.30 | 175.40 | 50096 | 86731.77 | 1.19% |
| 2025-11-06 | 173.43 | 175.00 | 2.21 | 1.28% | 172.80 | 175.41 | 67591 | 117987.20 | 1.61% |
| 2025-11-05 | 169.00 | 172.79 | -2.01 | -1.15% | 168.80 | 173.88 | 80761 | 138823.45 | 1.92% |
| 2025-11-04 | 178.50 | 174.80 | -4.06 | -2.27% | 173.52 | 179.60 | 69643 | 122567.76 | 1.66% |
| 2025-11-03 | 181.50 | 178.86 | -2.59 | -1.43% | 176.01 | 181.50 | 81659 | 145206.42 | 1.94% |
| 2025-10-31 | 184.00 | 181.45 | -3.67 | -1.98% | 181.04 | 186.00 | 84614 | 154757.66 | 2.01% |
| 2025-10-30 | 192.00 | 185.12 | -6.87 | -3.58% | 185.01 | 192.15 | 107625 | 200815.47 | 2.56% |
| 2025-10-29 | 191.40 | 191.99 | -0.79 | -0.41% | 189.00 | 192.74 | 100292 | 191135.95 | 2.38% |
| 2025-10-28 | 196.00 | 192.78 | -1.38 | -0.71% | 192.00 | 199.80 | 123949 | 242917.12 | 2.95% |
| 2025-10-27 | 197.99 | 194.16 | 0.16 | 0.08% | 190.61 | 198.50 | 121052 | 234955.31 | 2.88% |
| 2025-10-24 | 189.50 | 194.00 | 6.30 | 3.36% | 189.12 | 194.18 | 90569 | 173942.91 | 2.15% |
| 2025-10-23 | 188.72 | 187.70 | -1.73 | -0.91% | 184.17 | 188.76 | 53937 | 100324.98 | 1.28% |
| 2025-10-22 | 187.95 | 189.43 | -0.28 | -0.15% | 186.36 | 191.68 | 65921 | 124399.27 | 1.57% |
| 2025-10-21 | 185.90 | 189.71 | 4.11 | 2.21% | 185.30 | 190.86 | 84477 | 159425.83 | 2.01% |
| 2025-10-20 | 186.36 | 185.60 | 1.84 | 1.00% | 184.00 | 188.55 | 83551 | 155725.55 | 1.99% |
| 2025-10-17 | 190.67 | 183.76 | -8.27 | -4.31% | 183.70 | 191.94 | 92506 | 172676.08 | 2.20% |
| 2025-10-16 | 193.38 | 192.03 | -2.32 | -1.19% | 190.95 | 196.68 | 84832 | 164246.77 | 2.02% |
| 2025-10-15 | 195.31 | 194.35 | -0.90 | -0.46% | 186.10 | 197.50 | 159156 | 304063.00 | 3.78% |
| 2025-10-14 | 208.50 | 195.25 | -9.47 | -4.63% | 195.00 | 209.95 | 112948 | 227508.45 | 2.68% |
| 2025-10-13 | 197.00 | 204.72 | -1.24 | -0.60% | 197.00 | 205.82 | 96064 | 194809.17 | 2.28% |
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。
