| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.34 | 22.30 | 2.03 | 10.01% | 20.28 | 22.30 | 68786 | 14770.50 | 3.31% |
| 2026-03-24 | 19.84 | 20.27 | 0.82 | 4.22% | 19.50 | 20.30 | 38888 | 7727.61 | 1.87% |
| 2026-03-23 | 20.49 | 19.45 | -1.27 | -6.13% | 19.35 | 20.65 | 39186 | 7806.40 | 1.89% |
| 2026-03-20 | 21.20 | 20.72 | -0.48 | -2.26% | 20.72 | 21.38 | 28679 | 6037.75 | 1.38% |
| 2026-03-19 | 21.60 | 21.20 | -0.68 | -3.11% | 21.06 | 21.64 | 24160 | 5161.15 | 1.16% |
| 2026-03-18 | 21.28 | 21.88 | 0.51 | 2.39% | 21.28 | 21.88 | 22379 | 4839.57 | 1.08% |
| 2026-03-17 | 22.06 | 21.37 | -0.61 | -2.78% | 21.32 | 22.15 | 22264 | 4837.45 | 1.07% |
| 2026-03-16 | 21.37 | 21.98 | 0.46 | 2.14% | 21.32 | 21.99 | 22974 | 4984.01 | 1.11% |
| 2026-03-13 | 21.65 | 21.52 | -0.29 | -1.33% | 21.51 | 21.88 | 23024 | 4996.14 | 1.11% |
| 2026-03-12 | 22.37 | 21.81 | -0.60 | -2.68% | 21.78 | 22.50 | 28328 | 6234.16 | 1.36% |
| 2026-03-11 | 22.85 | 22.41 | -0.38 | -1.67% | 22.34 | 22.89 | 30180 | 6802.66 | 1.45% |
| 2026-03-10 | 22.36 | 22.79 | 0.74 | 3.36% | 22.15 | 22.80 | 41114 | 9308.11 | 1.98% |
| 2026-03-09 | 22.00 | 22.05 | -0.18 | -0.81% | 21.53 | 22.15 | 27871 | 6081.71 | 1.34% |
| 2026-03-06 | 21.76 | 22.23 | 0.47 | 2.16% | 21.66 | 22.29 | 29753 | 6576.65 | 1.43% |
| 2026-03-05 | 21.63 | 21.76 | 0.49 | 2.30% | 21.62 | 21.98 | 32003 | 6972.98 | 1.54% |
| 2026-03-04 | 21.00 | 21.27 | -0.18 | -0.84% | 21.00 | 21.66 | 32537 | 6951.86 | 1.57% |
| 2026-03-03 | 22.48 | 21.45 | -1.03 | -4.58% | 21.44 | 22.66 | 47885 | 10499.33 | 2.31% |
| 2026-03-02 | 22.64 | 22.48 | -1.06 | -4.50% | 22.40 | 23.38 | 55632 | 12623.33 | 2.68% |
| 2026-02-27 | 23.67 | 23.54 | -0.03 | -0.13% | 23.10 | 23.67 | 36993 | 8631.25 | 1.78% |
| 2026-02-26 | 23.66 | 23.57 | 0.05 | 0.21% | 23.43 | 23.66 | 29514 | 6950.16 | 1.42% |
| 2026-02-25 | 23.55 | 23.52 | 0.05 | 0.21% | 23.36 | 23.62 | 30585 | 7187.42 | 1.47% |
| 2026-02-24 | 23.45 | 23.47 | 0.32 | 1.38% | 23.13 | 23.55 | 30193 | 7070.15 | 1.45% |
| 2026-02-13 | 22.93 | 23.15 | 0.00 | 0.00% | 22.88 | 23.45 | 26823 | 6242.21 | 1.29% |
| 2026-02-12 | 23.20 | 23.15 | -0.05 | -0.22% | 23.02 | 23.47 | 36804 | 8569.97 | 1.77% |
| 2026-02-11 | 23.59 | 23.20 | -0.39 | -1.65% | 23.20 | 23.60 | 30590 | 7139.47 | 1.47% |
| 2026-02-10 | 23.40 | 23.59 | 0.11 | 0.47% | 23.35 | 23.81 | 41343 | 9760.61 | 1.99% |
| 2026-02-09 | 23.01 | 23.48 | 0.20 | 0.86% | 23.01 | 23.53 | 50351 | 11760.04 | 2.43% |
| 2026-02-06 | 22.98 | 23.28 | 0.17 | 0.74% | 22.76 | 23.82 | 60259 | 14023.72 | 2.90% |
| 2026-02-05 | 22.85 | 23.11 | 0.13 | 0.57% | 22.75 | 23.29 | 42234 | 9724.97 | 2.03% |
| 2026-02-04 | 23.00 | 22.98 | -0.05 | -0.22% | 22.77 | 23.17 | 30027 | 6892.85 | 1.45% |
| 2026-02-03 | 22.85 | 23.03 | 0.40 | 1.77% | 22.60 | 23.05 | 36430 | 8340.65 | 1.76% |
| 2026-02-02 | 22.80 | 22.63 | -0.39 | -1.69% | 22.63 | 23.09 | 32356 | 7390.15 | 1.56% |
| 2026-01-30 | 22.83 | 23.02 | 0.20 | 0.88% | 22.56 | 23.18 | 44801 | 10272.79 | 2.16% |
| 2026-01-29 | 23.33 | 22.82 | -0.54 | -2.31% | 22.76 | 23.50 | 46569 | 10745.14 | 2.24% |
| 2026-01-28 | 23.86 | 23.36 | -0.44 | -1.85% | 23.28 | 24.08 | 47073 | 11104.87 | 2.27% |
| 2026-01-27 | 23.56 | 23.80 | 0.24 | 1.02% | 22.50 | 23.83 | 71460 | 16559.50 | 3.44% |
| 2026-01-26 | 24.50 | 23.56 | -0.83 | -3.40% | 23.39 | 24.55 | 71060 | 16945.15 | 3.42% |
| 2026-01-23 | 24.22 | 24.39 | -0.03 | -0.12% | 24.00 | 24.50 | 86812 | 21025.25 | 4.18% |
| 2026-01-22 | 24.74 | 24.42 | 0.27 | 1.12% | 24.29 | 24.85 | 91734 | 22481.16 | 4.42% |
| 2026-01-21 | 23.74 | 24.15 | 0.18 | 0.75% | 23.54 | 24.36 | 60558 | 14556.99 | 2.92% |
| 2026-01-20 | 24.05 | 23.97 | -0.13 | -0.54% | 23.88 | 24.49 | 61420 | 14795.92 | 2.96% |
| 2026-01-19 | 24.75 | 24.10 | -0.37 | -1.51% | 24.02 | 24.77 | 89925 | 21775.54 | 4.33% |
| 2026-01-16 | 23.30 | 24.47 | 1.31 | 5.66% | 23.19 | 24.48 | 139824 | 33471.45 | 6.74% |
| 2026-01-15 | 23.19 | 23.16 | -0.22 | -0.94% | 22.68 | 23.36 | 74424 | 17120.69 | 3.59% |
| 2026-01-14 | 23.38 | 23.38 | -0.19 | -0.81% | 23.00 | 23.78 | 96446 | 22612.76 | 4.65% |
| 2026-01-13 | 25.00 | 23.57 | -1.42 | -5.68% | 23.50 | 25.06 | 132631 | 31870.04 | 6.39% |
| 2026-01-12 | 24.46 | 24.99 | 0.72 | 2.97% | 24.40 | 25.05 | 127213 | 31494.38 | 6.13% |
| 2026-01-09 | 24.26 | 24.27 | 0.02 | 0.08% | 23.94 | 24.43 | 80983 | 19620.69 | 3.90% |
| 2026-01-08 | 23.94 | 24.25 | 0.05 | 0.21% | 23.94 | 24.36 | 87834 | 21252.92 | 4.23% |
| 2026-01-07 | 25.29 | 24.20 | -0.78 | -3.12% | 24.10 | 25.72 | 134675 | 33129.26 | 6.49% |
| 2026-01-06 | 25.15 | 24.98 | -0.40 | -1.58% | 24.78 | 25.28 | 119931 | 29982.34 | 5.78% |
| 2026-01-05 | 25.55 | 25.38 | -0.68 | -2.61% | 25.10 | 25.75 | 126513 | 32068.34 | 6.10% |
| 2025-12-31 | 26.56 | 26.06 | -0.81 | -3.01% | 26.00 | 26.75 | 175568 | 45973.91 | 8.46% |
| 2025-12-30 | 25.09 | 26.87 | 1.20 | 4.67% | 24.78 | 27.60 | 281302 | 73381.34 | 13.55% |
| 2025-12-29 | 24.60 | 25.67 | 0.68 | 2.72% | 24.00 | 26.29 | 214711 | 53774.57 | 10.35% |
| 2025-12-26 | 25.93 | 24.99 | -0.51 | -2.00% | 24.90 | 26.50 | 203206 | 51806.66 | 9.79% |
| 2025-12-25 | 24.39 | 25.50 | 1.11 | 4.55% | 24.18 | 25.78 | 203530 | 51123.99 | 9.81% |
| 2025-12-24 | 23.60 | 24.39 | 0.69 | 2.91% | 23.48 | 24.40 | 112712 | 27108.71 | 5.43% |
| 2025-12-23 | 24.52 | 23.70 | -0.70 | -2.87% | 23.55 | 24.65 | 137037 | 33008.13 | 6.60% |
| 2025-12-22 | 23.91 | 24.40 | 0.75 | 3.17% | 23.61 | 24.66 | 187192 | 45619.54 | 9.02% |
| 2025-12-19 | 23.38 | 23.65 | 0.25 | 1.07% | 23.23 | 23.98 | 90019 | 21255.11 | 4.34% |
| 2025-12-18 | 23.63 | 23.40 | -0.57 | -2.38% | 23.30 | 23.86 | 84116 | 19807.56 | 4.05% |
| 2025-12-17 | 23.89 | 23.97 | 0.08 | 0.33% | 23.34 | 24.17 | 103289 | 24463.74 | 4.98% |
| 2025-12-16 | 25.09 | 23.89 | -1.18 | -4.71% | 23.83 | 25.23 | 143117 | 34717.59 | 6.90% |
| 2025-12-15 | 24.88 | 25.07 | -0.46 | -1.80% | 24.85 | 25.54 | 120175 | 30207.11 | 5.79% |
| 2025-12-12 | 25.00 | 25.53 | 0.20 | 0.79% | 24.77 | 25.94 | 164361 | 41698.50 | 7.92% |
| 2025-12-11 | 27.23 | 25.33 | -2.22 | -8.06% | 25.33 | 27.28 | 241250 | 62437.20 | 11.62% |
| 2025-12-10 | 26.82 | 27.55 | -0.85 | -2.99% | 26.42 | 28.38 | 269072 | 73500.95 | 12.96% |
| 2025-12-09 | 29.00 | 28.40 | -3.15 | -9.98% | 28.40 | 29.84 | 357556 | 104069.29 | 17.23% |
| 2025-12-08 | 29.00 | 31.55 | 1.94 | 6.55% | 26.65 | 32.55 | 535275 | 151897.23 | 25.79% |
| 2025-12-05 | 30.79 | 29.61 | 0.90 | 3.13% | 28.78 | 31.58 | 561268 | 170253.20 | 27.04% |
| 2025-12-04 | 28.71 | 28.71 | 2.61 | 10.00% | 27.13 | 28.71 | 366568 | 104189.20 | 17.66% |
| 2025-12-03 | 27.09 | 26.10 | -1.75 | -6.28% | 25.08 | 28.42 | 454040 | 120869.98 | 21.88% |
| 2025-12-02 | 26.33 | 27.85 | 2.53 | 9.99% | 24.76 | 27.85 | 481714 | 128868.61 | 23.21% |
| 2025-12-01 | 24.84 | 25.32 | 2.30 | 9.99% | 24.12 | 25.32 | 123812 | 30922.78 | 5.97% |
| 2025-11-28 | 20.68 | 23.02 | 2.09 | 9.99% | 20.16 | 23.02 | 348964 | 75756.59 | 16.81% |
| 2025-11-27 | 18.97 | 20.93 | 1.90 | 9.98% | 18.97 | 20.93 | 172744 | 35654.54 | 8.32% |
| 2025-11-26 | 18.80 | 19.03 | 0.15 | 0.79% | 18.78 | 19.55 | 74831 | 14308.25 | 3.61% |
| 2025-11-25 | 18.74 | 18.88 | 0.26 | 1.40% | 18.66 | 19.18 | 58395 | 11078.94 | 2.81% |
| 2025-11-24 | 18.45 | 18.62 | 0.22 | 1.20% | 18.30 | 18.69 | 51140 | 9460.21 | 2.46% |
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。
