| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.56 | 17.58 | 0.19 | 1.09% | 17.40 | 17.76 | 65142 | 11457.17 | 3.14% |
| 2025-08-21 | 17.54 | 17.39 | -0.13 | -0.74% | 17.29 | 17.58 | 46714 | 8130.53 | 2.25% |
| 2025-08-20 | 17.26 | 17.52 | 0.20 | 1.15% | 17.20 | 17.53 | 58864 | 10243.01 | 2.84% |
| 2025-08-19 | 17.22 | 17.32 | 0.02 | 0.12% | 17.11 | 17.40 | 50430 | 8712.96 | 2.43% |
| 2025-08-18 | 17.30 | 17.30 | 0.51 | 3.04% | 17.12 | 17.65 | 84466 | 14628.21 | 4.07% |
| 2025-08-15 | 16.62 | 16.79 | 0.21 | 1.27% | 16.61 | 16.91 | 36208 | 6084.72 | 1.74% |
| 2025-08-14 | 17.10 | 16.58 | -0.45 | -2.64% | 16.58 | 17.10 | 38528 | 6470.87 | 1.86% |
| 2025-08-13 | 17.03 | 17.03 | -0.09 | -0.53% | 16.90 | 17.17 | 39598 | 6732.21 | 1.91% |
| 2025-08-12 | 17.35 | 17.12 | -0.03 | -0.17% | 16.94 | 17.36 | 39586 | 6755.73 | 1.91% |
| 2025-08-11 | 16.79 | 17.15 | 0.38 | 2.27% | 16.79 | 17.39 | 60303 | 10323.25 | 2.91% |
| 2025-08-08 | 16.92 | 16.77 | -0.16 | -0.95% | 16.63 | 16.92 | 40401 | 6762.96 | 1.95% |
| 2025-08-07 | 16.84 | 16.93 | 0.03 | 0.18% | 16.80 | 17.15 | 60043 | 10173.45 | 2.89% |
| 2025-08-06 | 16.68 | 16.90 | 0.28 | 1.68% | 16.55 | 17.09 | 58202 | 9801.67 | 2.80% |
| 2025-08-05 | 16.59 | 16.62 | 0.15 | 0.91% | 16.42 | 16.62 | 33694 | 5578.85 | 1.62% |
| 2025-08-04 | 16.14 | 16.47 | 0.25 | 1.54% | 16.13 | 16.48 | 31548 | 5163.28 | 1.52% |
| 2025-08-01 | 16.18 | 16.22 | 0.13 | 0.81% | 16.04 | 16.28 | 25279 | 4095.58 | 1.22% |
| 2025-07-31 | 16.30 | 16.09 | -0.27 | -1.65% | 16.02 | 16.55 | 30257 | 4918.89 | 1.46% |
| 2025-07-30 | 16.64 | 16.36 | -0.23 | -1.39% | 16.20 | 16.64 | 32669 | 5344.93 | 1.57% |
| 2025-07-29 | 16.54 | 16.59 | 0.01 | 0.06% | 16.43 | 16.63 | 38448 | 6353.85 | 1.85% |
| 2025-07-28 | 16.48 | 16.58 | 0.10 | 0.61% | 16.42 | 16.62 | 49490 | 8188.10 | 2.38% |
| 2025-07-25 | 16.19 | 16.48 | 0.29 | 1.79% | 16.16 | 16.55 | 41357 | 6757.76 | 1.99% |
| 2025-07-24 | 16.05 | 16.19 | 0.15 | 0.94% | 16.05 | 16.24 | 30398 | 4918.78 | 1.46% |
| 2025-07-23 | 16.29 | 16.04 | -0.24 | -1.47% | 16.01 | 16.29 | 41707 | 6719.25 | 2.01% |
| 2025-07-22 | 16.58 | 16.28 | -0.27 | -1.63% | 16.20 | 16.58 | 46398 | 7574.57 | 2.24% |
| 2025-07-21 | 16.16 | 16.55 | 0.41 | 2.54% | 16.15 | 16.59 | 62539 | 10276.92 | 3.01% |
| 2025-07-18 | 16.40 | 16.14 | -0.16 | -0.98% | 16.06 | 16.41 | 35840 | 5787.03 | 1.73% |
| 2025-07-17 | 16.18 | 16.30 | 0.07 | 0.43% | 16.11 | 16.33 | 28570 | 4646.52 | 1.38% |
| 2025-07-16 | 16.30 | 16.29 | 0.02 | 0.12% | 16.18 | 16.39 | 26670 | 4346.77 | 1.29% |
| 2025-07-15 | 16.39 | 16.27 | -0.10 | -0.61% | 16.11 | 16.47 | 34220 | 5564.53 | 1.65% |
| 2025-07-14 | 16.17 | 16.37 | 0.21 | 1.30% | 16.11 | 16.38 | 33703 | 5487.90 | 1.62% |
| 2025-07-11 | 16.32 | 16.16 | -0.14 | -0.86% | 16.08 | 16.32 | 35851 | 5800.29 | 1.73% |
| 2025-07-10 | 16.32 | 16.30 | -0.07 | -0.43% | 16.18 | 16.61 | 40811 | 6646.79 | 1.97% |
| 2025-07-09 | 16.48 | 16.37 | -0.18 | -1.09% | 16.30 | 16.66 | 48836 | 8030.51 | 2.35% |
| 2025-07-08 | 16.40 | 16.55 | 0.26 | 1.60% | 16.27 | 16.80 | 59999 | 9947.78 | 2.89% |
| 2025-07-07 | 16.33 | 16.29 | -0.07 | -0.43% | 16.05 | 16.48 | 37088 | 6036.71 | 1.79% |
| 2025-07-04 | 16.60 | 16.36 | -0.24 | -1.45% | 16.25 | 16.95 | 74365 | 12254.85 | 3.58% |
| 2025-07-03 | 16.38 | 16.60 | 0.22 | 1.34% | 16.33 | 16.85 | 70275 | 11681.71 | 3.39% |
| 2025-07-02 | 16.56 | 16.38 | -0.32 | -1.92% | 16.24 | 16.63 | 73998 | 12097.30 | 3.57% |
| 2025-07-01 | 16.95 | 16.70 | -0.52 | -3.02% | 16.60 | 17.06 | 124382 | 20867.19 | 5.99% |
| 2025-06-30 | 16.85 | 17.22 | 0.59 | 3.55% | 16.72 | 17.58 | 228037 | 39022.50 | 10.99% |
| 2025-06-27 | 15.90 | 16.63 | 0.78 | 4.92% | 15.78 | 17.44 | 195425 | 32706.25 | 9.42% |
| 2025-06-26 | 15.93 | 15.85 | -0.08 | -0.50% | 15.73 | 16.29 | 55979 | 8926.45 | 2.70% |
| 2025-06-25 | 16.04 | 15.93 | 0.13 | 0.82% | 15.79 | 16.10 | 52500 | 8355.05 | 2.53% |
| 2025-06-24 | 15.66 | 15.80 | 0.25 | 1.61% | 15.56 | 16.10 | 62347 | 9814.91 | 3.00% |
| 2025-06-23 | 15.11 | 15.55 | 0.19 | 1.24% | 15.09 | 15.75 | 53670 | 8335.99 | 2.59% |
| 2025-06-20 | 15.18 | 15.36 | 0.11 | 0.72% | 15.15 | 15.63 | 66509 | 10230.42 | 3.20% |
| 2025-06-19 | 15.23 | 15.25 | 0.03 | 0.20% | 15.11 | 15.79 | 74521 | 11463.58 | 3.59% |
| 2025-06-18 | 14.60 | 15.22 | 0.54 | 3.68% | 14.51 | 15.38 | 63042 | 9503.04 | 3.04% |
| 2025-06-17 | 14.65 | 14.68 | 0.00 | 0.00% | 14.50 | 14.77 | 22366 | 3269.74 | 1.08% |
| 2025-06-16 | 14.46 | 14.68 | 0.19 | 1.31% | 14.46 | 14.76 | 21195 | 3111.28 | 1.02% |
| 2025-06-13 | 14.95 | 14.49 | -0.50 | -3.34% | 14.47 | 14.95 | 27639 | 4048.02 | 1.33% |
| 2025-06-12 | 14.92 | 14.99 | 0.01 | 0.07% | 14.88 | 15.12 | 19163 | 2873.31 | 0.92% |
| 2025-06-11 | 14.88 | 14.98 | 0.09 | 0.60% | 14.86 | 15.13 | 20486 | 3075.30 | 0.99% |
| 2025-06-10 | 15.27 | 14.89 | -0.33 | -2.17% | 14.65 | 15.27 | 31126 | 4645.65 | 1.50% |
| 2025-06-09 | 15.16 | 15.22 | 0.06 | 0.40% | 15.16 | 15.56 | 29727 | 4550.06 | 1.43% |
| 2025-06-06 | 15.04 | 15.16 | 0.12 | 0.80% | 14.89 | 15.33 | 25785 | 3894.33 | 1.24% |
| 2025-06-05 | 14.87 | 15.04 | 0.18 | 1.21% | 14.73 | 15.11 | 23387 | 3495.68 | 1.13% |
| 2025-06-04 | 14.82 | 14.86 | 0.05 | 0.34% | 14.75 | 14.95 | 21987 | 3265.15 | 1.06% |
| 2025-06-03 | 14.87 | 14.81 | -0.06 | -0.40% | 14.80 | 15.04 | 18279 | 2722.06 | 0.88% |
| 2025-05-30 | 15.25 | 14.87 | -0.50 | -3.25% | 14.85 | 15.30 | 27086 | 4050.85 | 1.31% |
| 2025-05-29 | 15.10 | 15.37 | 0.26 | 1.72% | 15.07 | 15.39 | 30129 | 4606.37 | 1.45% |
| 2025-05-28 | 15.20 | 15.11 | -0.09 | -0.59% | 15.02 | 15.37 | 20841 | 3150.99 | 1.00% |
| 2025-05-27 | 15.61 | 15.20 | -0.40 | -2.56% | 15.05 | 15.69 | 35706 | 5425.25 | 1.72% |
| 2025-05-26 | 15.34 | 15.60 | 0.26 | 1.69% | 15.32 | 15.62 | 22218 | 3454.27 | 1.07% |
| 2025-05-23 | 15.72 | 15.34 | -0.39 | -2.48% | 15.32 | 15.83 | 27706 | 4313.26 | 1.33% |
| 2025-05-22 | 16.07 | 15.73 | -0.34 | -2.12% | 15.66 | 16.20 | 42001 | 6685.52 | 2.02% |
| 2025-05-21 | 16.14 | 16.07 | -0.11 | -0.68% | 15.83 | 16.23 | 43388 | 6967.58 | 2.09% |
| 2025-05-20 | 15.60 | 16.18 | 0.57 | 3.65% | 15.44 | 16.19 | 55295 | 8837.55 | 2.66% |
| 2025-05-19 | 15.72 | 15.61 | 0.11 | 0.71% | 15.37 | 15.72 | 21004 | 3263.74 | 1.01% |
| 2025-05-16 | 15.50 | 15.50 | -0.02 | -0.13% | 15.40 | 15.77 | 24092 | 3766.47 | 1.16% |
| 2025-05-15 | 15.86 | 15.52 | -0.18 | -1.15% | 15.31 | 15.87 | 22257 | 3466.17 | 1.07% |
| 2025-05-14 | 15.91 | 15.70 | -0.15 | -0.95% | 15.67 | 16.30 | 34535 | 5476.14 | 1.66% |
| 2025-05-13 | 16.32 | 15.85 | -0.36 | -2.22% | 15.78 | 16.51 | 44450 | 7104.73 | 2.14% |
| 2025-05-12 | 16.25 | 16.21 | 0.25 | 1.57% | 16.01 | 16.26 | 26913 | 4347.53 | 1.30% |
| 2025-05-09 | 16.20 | 15.96 | -0.24 | -1.48% | 15.86 | 16.23 | 24355 | 3901.21 | 1.17% |
| 2025-05-08 | 16.08 | 16.20 | 0.12 | 0.75% | 16.00 | 16.28 | 33129 | 5355.65 | 1.60% |
| 2025-05-07 | 16.13 | 16.08 | 0.05 | 0.31% | 15.88 | 16.32 | 48007 | 7738.32 | 2.31% |
| 2025-05-06 | 15.82 | 16.03 | 0.38 | 2.43% | 15.68 | 16.04 | 37720 | 5996.23 | 1.82% |
| 2025-04-30 | 15.25 | 15.65 | 0.35 | 2.29% | 15.25 | 16.00 | 37670 | 5897.43 | 1.82% |
| 2025-04-29 | 15.05 | 15.30 | 0.14 | 0.92% | 15.05 | 15.46 | 34675 | 5315.85 | 1.67% |
睿能科技(603933)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。
