| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 148.34 | 149.99 | 4.07 | 2.79% | 145.45 | 149.99 | 51017 | 75349.72 | 1.21% |
| 2026-03-23 | 153.95 | 145.92 | -10.16 | -6.51% | 145.60 | 153.95 | 68571 | 102434.48 | 1.63% |
| 2026-03-20 | 160.90 | 156.08 | -4.82 | -3.00% | 156.08 | 161.87 | 43383 | 68923.59 | 1.03% |
| 2026-03-19 | 163.05 | 160.90 | -5.85 | -3.51% | 160.00 | 164.60 | 52027 | 84293.53 | 1.24% |
| 2026-03-18 | 165.46 | 166.75 | 1.29 | 0.78% | 165.02 | 167.49 | 28629 | 47547.75 | 0.68% |
| 2026-03-17 | 169.88 | 165.46 | -3.54 | -2.09% | 165.18 | 170.10 | 31289 | 52424.62 | 0.74% |
| 2026-03-16 | 166.00 | 169.00 | 1.79 | 1.07% | 164.05 | 169.29 | 38479 | 64176.98 | 0.91% |
| 2026-03-13 | 167.54 | 167.21 | -2.52 | -1.48% | 166.66 | 169.50 | 35256 | 59138.69 | 0.84% |
| 2026-03-12 | 172.70 | 169.73 | -3.66 | -2.11% | 169.00 | 173.66 | 41177 | 70405.33 | 0.98% |
| 2026-03-11 | 174.71 | 173.39 | -2.17 | -1.24% | 172.41 | 175.71 | 46873 | 81364.53 | 1.11% |
| 2026-03-10 | 179.80 | 175.56 | 0.28 | 0.16% | 175.01 | 180.37 | 63133 | 111413.38 | 1.50% |
| 2026-03-09 | 169.50 | 175.28 | 6.79 | 4.03% | 167.00 | 175.80 | 79651 | 136665.66 | 1.89% |
| 2026-03-06 | 166.00 | 168.49 | 1.63 | 0.98% | 165.85 | 168.99 | 28237 | 47292.53 | 0.67% |
| 2026-03-05 | 168.30 | 166.86 | 1.66 | 1.00% | 165.88 | 168.90 | 40187 | 67314.34 | 0.95% |
| 2026-03-04 | 164.77 | 165.20 | -0.28 | -0.17% | 164.06 | 167.50 | 43318 | 71757.56 | 1.03% |
| 2026-03-03 | 175.58 | 165.48 | -10.11 | -5.76% | 165.00 | 177.35 | 91491 | 154817.47 | 2.17% |
| 2026-03-02 | 175.00 | 175.59 | -4.38 | -2.43% | 173.72 | 177.37 | 60520 | 106159.53 | 1.44% |
| 2026-02-27 | 180.50 | 179.97 | -2.71 | -1.48% | 179.10 | 181.77 | 54528 | 98168.95 | 1.30% |
| 2026-02-26 | 180.18 | 182.68 | 0.33 | 0.18% | 180.18 | 184.12 | 54327 | 98837.97 | 1.29% |
| 2026-02-25 | 184.65 | 182.35 | -2.27 | -1.23% | 180.93 | 185.30 | 45004 | 82203.71 | 1.07% |
| 2026-02-24 | 187.48 | 184.62 | 0.27 | 0.15% | 183.68 | 187.58 | 37300 | 68919.05 | 0.89% |
| 2026-02-13 | 185.00 | 184.35 | -2.05 | -1.10% | 184.10 | 186.68 | 46210 | 85573.97 | 1.10% |
| 2026-02-12 | 182.02 | 186.40 | 4.63 | 2.55% | 182.02 | 186.64 | 63358 | 117040.20 | 1.51% |
| 2026-02-11 | 181.60 | 181.77 | -0.88 | -0.48% | 181.18 | 184.30 | 29282 | 53327.53 | 0.70% |
| 2026-02-10 | 181.98 | 182.65 | 0.67 | 0.37% | 181.10 | 184.81 | 37950 | 69478.35 | 0.90% |
| 2026-02-09 | 182.00 | 182.28 | 3.31 | 1.85% | 180.00 | 182.57 | 48040 | 87152.50 | 1.14% |
| 2026-02-06 | 178.49 | 178.97 | -1.54 | -0.85% | 177.49 | 181.40 | 41900 | 75121.15 | 1.00% |
| 2026-02-05 | 180.00 | 180.51 | -2.01 | -1.10% | 178.31 | 181.50 | 37493 | 67489.14 | 0.89% |
| 2026-02-04 | 183.92 | 182.52 | -3.25 | -1.75% | 180.40 | 184.39 | 54773 | 99925.06 | 1.30% |
| 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% |
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。
