| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 218.00 | 205.96 | -16.53 | -7.43% | 205.00 | 220.11 | 148534 | 313995.84 | 3.53% |
| 2025-10-09 | 226.00 | 222.49 | -3.06 | -1.36% | 218.18 | 226.01 | 148962 | 331249.78 | 3.54% |
| 2025-09-30 | 217.01 | 225.55 | 10.65 | 4.96% | 216.02 | 225.58 | 153708 | 343008.38 | 3.65% |
| 2025-09-29 | 212.01 | 214.90 | 2.89 | 1.36% | 209.90 | 216.66 | 106910 | 228191.03 | 2.54% |
| 2025-09-26 | 224.50 | 212.01 | -15.34 | -6.75% | 211.20 | 224.57 | 190298 | 413025.78 | 4.52% |
| 2025-09-25 | 224.10 | 227.35 | 3.33 | 1.49% | 220.30 | 229.55 | 152408 | 345504.88 | 3.62% |
| 2025-09-24 | 222.00 | 224.02 | -0.80 | -0.36% | 218.50 | 229.41 | 183999 | 410507.66 | 4.37% |
| 2025-09-23 | 228.79 | 224.82 | -5.07 | -2.21% | 219.68 | 232.96 | 182182 | 410352.62 | 4.33% |
| 2025-09-22 | 218.50 | 229.89 | 14.61 | 6.79% | 218.50 | 234.44 | 213823 | 485097.56 | 5.08% |
| 2025-09-19 | 222.92 | 215.28 | -8.23 | -3.68% | 212.34 | 222.92 | 204976 | 444026.00 | 4.87% |
| 2025-09-18 | 210.57 | 223.51 | 15.19 | 7.29% | 210.57 | 229.15 | 295980 | 663378.12 | 7.04% |
| 2025-09-17 | 209.00 | 208.32 | -2.68 | -1.27% | 206.28 | 214.00 | 114681 | 240127.52 | 2.73% |
| 2025-09-16 | 209.00 | 211.00 | 2.20 | 1.05% | 207.66 | 214.88 | 110535 | 233442.09 | 2.63% |
| 2025-09-15 | 220.00 | 208.80 | -6.85 | -3.18% | 208.40 | 220.88 | 146779 | 309893.78 | 3.49% |
| 2025-09-12 | 210.75 | 215.65 | 3.86 | 1.82% | 207.22 | 221.98 | 189138 | 405108.25 | 4.50% |
| 2025-09-11 | 199.88 | 211.79 | 10.59 | 5.26% | 198.52 | 212.44 | 179301 | 371705.16 | 4.26% |
| 2025-09-10 | 197.08 | 201.20 | 3.27 | 1.65% | 197.08 | 204.68 | 128160 | 257753.14 | 3.05% |
| 2025-09-09 | 201.15 | 197.93 | -3.23 | -1.61% | 196.10 | 204.93 | 112349 | 224609.95 | 2.67% |
| 2025-09-08 | 199.50 | 201.16 | 3.16 | 1.60% | 198.00 | 207.72 | 174834 | 353468.94 | 4.16% |
| 2025-09-05 | 196.02 | 198.00 | 3.19 | 1.64% | 192.19 | 198.70 | 170359 | 333376.91 | 4.05% |
| 2025-09-04 | 206.62 | 194.81 | -11.76 | -5.69% | 191.28 | 209.29 | 187367 | 374023.06 | 4.45% |
| 2025-09-03 | 215.12 | 206.57 | -6.42 | -3.01% | 205.53 | 215.94 | 155503 | 327030.31 | 3.70% |
| 2025-09-02 | 229.05 | 212.99 | -21.00 | -8.97% | 211.00 | 230.76 | 247416 | 542749.31 | 5.88% |
| 2025-09-01 | 249.00 | 233.99 | -12.31 | -5.00% | 225.21 | 249.99 | 267084 | 625038.81 | 6.35% |
| 2025-08-29 | 236.80 | 246.30 | 9.14 | 3.85% | 228.10 | 246.65 | 251469 | 598752.06 | 5.98% |
| 2025-08-28 | 225.10 | 237.16 | 21.56 | 10.00% | 222.15 | 237.16 | 290092 | 672887.62 | 6.90% |
| 2025-08-27 | 200.50 | 215.60 | 19.60 | 10.00% | 199.98 | 215.60 | 142834 | 301327.09 | 3.40% |
| 2025-08-26 | 193.20 | 196.00 | -1.65 | -0.83% | 191.18 | 200.88 | 120349 | 236101.30 | 2.86% |
| 2025-08-25 | 204.98 | 197.65 | 1.63 | 0.83% | 192.00 | 208.12 | 193740 | 385520.00 | 4.61% |
| 2025-08-22 | 185.53 | 196.02 | 10.08 | 5.42% | 185.53 | 196.50 | 159420 | 307891.16 | 3.79% |
| 2025-08-21 | 193.08 | 185.94 | -7.14 | -3.70% | 184.51 | 193.82 | 136529 | 257260.67 | 3.25% |
| 2025-08-20 | 178.03 | 193.08 | 12.78 | 7.09% | 175.71 | 194.80 | 187515 | 347792.09 | 4.46% |
| 2025-08-19 | 181.97 | 180.30 | 1.20 | 0.67% | 179.45 | 189.97 | 148874 | 275423.62 | 3.54% |
| 2025-08-18 | 178.24 | 179.10 | 0.86 | 0.48% | 176.67 | 182.65 | 114720 | 205776.81 | 2.73% |
| 2025-08-15 | 176.30 | 178.24 | 0.36 | 0.20% | 176.00 | 181.40 | 102083 | 182264.38 | 2.43% |
| 2025-08-14 | 174.00 | 177.88 | 4.88 | 2.82% | 173.10 | 185.87 | 167457 | 302242.75 | 3.98% |
| 2025-08-13 | 167.67 | 173.00 | 5.34 | 3.19% | 165.82 | 174.93 | 131814 | 224681.17 | 3.13% |
| 2025-08-12 | 160.77 | 167.66 | 7.30 | 4.55% | 160.51 | 168.23 | 131667 | 216750.59 | 3.13% |
| 2025-08-11 | 156.87 | 160.36 | 3.66 | 2.34% | 156.03 | 161.40 | 67494 | 107818.32 | 1.60% |
| 2025-08-08 | 160.85 | 156.70 | -4.20 | -2.61% | 156.50 | 161.10 | 65051 | 102499.84 | 1.55% |
| 2025-08-07 | 162.82 | 160.90 | -2.30 | -1.41% | 160.03 | 163.21 | 60715 | 98093.90 | 1.44% |
| 2025-08-06 | 162.68 | 163.20 | 1.20 | 0.74% | 159.53 | 165.88 | 71488 | 116179.11 | 1.70% |
| 2025-08-05 | 162.96 | 162.00 | -0.96 | -0.59% | 161.48 | 163.63 | 41202 | 66810.91 | 0.98% |
| 2025-08-04 | 159.40 | 162.96 | 3.06 | 1.91% | 158.91 | 164.47 | 64029 | 104062.77 | 1.52% |
| 2025-08-01 | 161.07 | 159.90 | -1.45 | -0.90% | 158.56 | 162.28 | 50237 | 80483.91 | 1.19% |
| 2025-07-31 | 164.03 | 162.00 | -3.95 | -2.38% | 160.68 | 166.60 | 90936 | 148532.06 | 2.16% |
| 2025-07-30 | 165.50 | 165.95 | -1.05 | -0.63% | 164.22 | 170.00 | 86977 | 145352.89 | 2.07% |
| 2025-07-29 | 162.84 | 167.00 | 4.17 | 2.56% | 161.70 | 168.50 | 99889 | 165427.34 | 2.37% |
| 2025-07-28 | 163.50 | 162.83 | -0.53 | -0.32% | 161.46 | 164.03 | 77462 | 125949.08 | 1.84% |
| 2025-07-25 | 159.88 | 163.36 | 3.48 | 2.18% | 159.06 | 164.44 | 92924 | 149807.39 | 2.21% |
| 2025-07-24 | 158.00 | 159.88 | 2.00 | 1.27% | 157.10 | 160.58 | 84723 | 134724.64 | 2.01% |
| 2025-07-23 | 157.70 | 157.88 | -0.52 | -0.33% | 156.47 | 160.25 | 73053 | 115541.58 | 1.74% |
| 2025-07-22 | 160.35 | 158.40 | -3.55 | -2.19% | 157.76 | 162.86 | 110070 | 175702.25 | 2.62% |
| 2025-07-21 | 152.65 | 161.95 | 8.17 | 5.31% | 152.10 | 165.58 | 191963 | 308250.25 | 4.56% |
| 2025-07-18 | 151.85 | 153.78 | 2.79 | 1.85% | 151.72 | 161.97 | 172131 | 269411.84 | 4.09% |
| 2025-07-17 | 153.83 | 150.99 | -2.82 | -1.83% | 149.30 | 154.50 | 112855 | 170180.19 | 2.68% |
| 2025-07-16 | 156.10 | 153.81 | -1.28 | -0.83% | 153.50 | 157.50 | 69229 | 107690.14 | 1.65% |
| 2025-07-15 | 154.00 | 155.09 | 0.99 | 0.64% | 152.53 | 155.33 | 74462 | 114736.90 | 1.77% |
| 2025-07-14 | 149.98 | 154.10 | 4.01 | 2.67% | 149.50 | 157.00 | 82345 | 126662.03 | 1.96% |
| 2025-07-11 | 147.26 | 150.09 | 2.94 | 2.00% | 146.57 | 151.01 | 67937 | 101433.61 | 1.62% |
| 2025-07-10 | 148.57 | 147.15 | -1.15 | -0.78% | 146.41 | 150.32 | 59690 | 88194.45 | 1.42% |
| 2025-07-09 | 150.69 | 148.30 | -3.80 | -2.50% | 147.73 | 152.30 | 81871 | 122193.40 | 1.95% |
| 2025-07-08 | 159.50 | 152.10 | -0.23 | -0.15% | 151.00 | 159.50 | 130974 | 201170.62 | 3.11% |
| 2025-07-07 | 151.00 | 152.33 | 1.59 | 1.05% | 149.80 | 152.68 | 49684 | 75066.15 | 1.18% |
| 2025-07-04 | 147.30 | 150.74 | 3.20 | 2.17% | 145.71 | 153.88 | 78507 | 117752.94 | 1.87% |
| 2025-07-03 | 145.20 | 147.54 | 1.82 | 1.25% | 145.01 | 148.50 | 54055 | 79676.25 | 1.29% |
| 2025-07-02 | 151.50 | 145.72 | -6.81 | -4.46% | 144.66 | 152.03 | 95444 | 140438.48 | 2.27% |
| 2025-07-01 | 151.00 | 152.53 | 0.67 | 0.44% | 150.98 | 156.12 | 58469 | 89799.72 | 1.39% |
| 2025-06-30 | 151.86 | 151.86 | 0.00 | 0.00% | 150.60 | 152.57 | 61116 | 92550.90 | 1.45% |
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。
