| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 20.00 | 22.05 | 0.96 | 4.55% | 19.81 | 22.98 | 456811 | 95246.45 | 22.01% |
| 2025-10-23 | 21.50 | 21.09 | -2.34 | -9.99% | 21.09 | 21.96 | 166408 | 35347.05 | 8.02% |
| 2025-10-22 | 21.00 | 23.43 | 2.13 | 10.00% | 20.72 | 23.43 | 492344 | 112438.38 | 23.72% |
| 2025-10-21 | 20.50 | 21.30 | -0.68 | -3.09% | 20.50 | 22.86 | 434487 | 92741.62 | 20.93% |
| 2025-10-20 | 21.98 | 21.98 | 2.00 | 10.01% | 19.91 | 21.98 | 374344 | 80258.20 | 18.04% |
| 2025-10-17 | 19.57 | 19.98 | 1.82 | 10.02% | 18.52 | 19.98 | 178924 | 34677.98 | 8.62% |
| 2025-10-16 | 16.46 | 18.16 | 1.65 | 9.99% | 16.39 | 18.16 | 83182 | 14917.59 | 4.01% |
| 2025-10-15 | 16.71 | 16.51 | -0.20 | -1.20% | 16.24 | 16.80 | 54623 | 8985.26 | 2.63% |
| 2025-10-14 | 17.40 | 16.71 | -0.35 | -2.05% | 16.55 | 17.45 | 60830 | 10310.52 | 2.93% |
| 2025-10-13 | 16.68 | 17.06 | -0.24 | -1.39% | 16.01 | 17.18 | 60025 | 10126.83 | 2.89% |
| 2025-10-10 | 17.60 | 17.30 | -0.38 | -2.15% | 17.05 | 17.63 | 70826 | 12259.19 | 3.41% |
| 2025-10-09 | 17.51 | 17.68 | 0.38 | 2.20% | 17.51 | 18.09 | 104890 | 18630.93 | 5.05% |
| 2025-09-30 | 17.24 | 17.30 | 0.32 | 1.88% | 17.00 | 18.17 | 97204 | 16927.72 | 4.68% |
| 2025-09-29 | 16.78 | 16.98 | 0.18 | 1.07% | 16.50 | 17.14 | 44468 | 7530.52 | 2.14% |
| 2025-09-26 | 16.93 | 16.80 | -0.15 | -0.88% | 16.71 | 17.11 | 45726 | 7710.19 | 2.20% |
| 2025-09-25 | 17.20 | 16.95 | -0.30 | -1.74% | 16.80 | 17.26 | 63071 | 10731.66 | 3.04% |
| 2025-09-24 | 17.13 | 17.25 | 0.05 | 0.29% | 17.00 | 17.43 | 83527 | 14412.90 | 4.02% |
| 2025-09-23 | 17.07 | 17.20 | 0.12 | 0.70% | 16.50 | 17.21 | 93484 | 15794.54 | 4.50% |
| 2025-09-22 | 16.54 | 17.08 | 0.53 | 3.20% | 16.40 | 17.75 | 97663 | 16579.82 | 4.71% |
| 2025-09-19 | 16.62 | 16.55 | -0.03 | -0.18% | 16.46 | 16.88 | 44645 | 7428.91 | 2.15% |
| 2025-09-18 | 16.85 | 16.58 | -0.31 | -1.84% | 16.40 | 17.05 | 59156 | 9944.41 | 2.85% |
| 2025-09-17 | 16.79 | 16.89 | 0.07 | 0.42% | 16.70 | 17.08 | 47487 | 8040.12 | 2.29% |
| 2025-09-16 | 16.44 | 16.82 | 0.42 | 2.56% | 16.34 | 16.87 | 53430 | 8903.29 | 2.57% |
| 2025-09-15 | 16.65 | 16.40 | 0.02 | 0.12% | 16.28 | 16.65 | 41494 | 6831.34 | 2.00% |
| 2025-09-12 | 16.06 | 16.38 | 0.31 | 1.93% | 15.96 | 16.65 | 62456 | 10219.71 | 3.01% |
| 2025-09-11 | 15.76 | 16.07 | 0.40 | 2.55% | 15.48 | 16.18 | 43988 | 6989.16 | 2.12% |
| 2025-09-10 | 15.66 | 15.67 | 0.04 | 0.26% | 15.59 | 15.88 | 22778 | 3579.45 | 1.10% |
| 2025-09-09 | 16.01 | 15.63 | -0.38 | -2.37% | 15.61 | 16.05 | 35999 | 5672.65 | 1.73% |
| 2025-09-08 | 15.73 | 16.01 | 0.29 | 1.84% | 15.63 | 16.03 | 37009 | 5861.20 | 1.78% |
| 2025-09-05 | 15.54 | 15.72 | 0.30 | 1.95% | 15.36 | 15.80 | 42844 | 6701.18 | 2.06% |
| 2025-09-04 | 15.48 | 15.42 | -0.13 | -0.84% | 15.23 | 15.82 | 52084 | 8128.25 | 2.51% |
| 2025-09-03 | 16.03 | 15.55 | -0.53 | -3.30% | 15.41 | 16.14 | 51785 | 8183.25 | 2.50% |
| 2025-09-02 | 16.56 | 16.08 | -0.42 | -2.55% | 15.66 | 16.62 | 69843 | 11187.57 | 3.37% |
| 2025-09-01 | 16.74 | 16.50 | -0.19 | -1.14% | 16.42 | 17.07 | 57990 | 9655.20 | 2.79% |
| 2025-08-29 | 17.00 | 16.69 | -0.37 | -2.17% | 16.52 | 17.06 | 46480 | 7734.77 | 2.24% |
| 2025-08-28 | 17.05 | 17.06 | 0.14 | 0.83% | 16.36 | 17.23 | 58512 | 9867.67 | 2.82% |
| 2025-08-27 | 17.42 | 16.92 | -0.52 | -2.98% | 16.91 | 17.54 | 53186 | 9179.50 | 2.56% |
| 2025-08-26 | 17.37 | 17.44 | 0.07 | 0.40% | 17.21 | 17.58 | 49518 | 8633.90 | 2.39% |
| 2025-08-25 | 17.61 | 17.37 | -0.21 | -1.19% | 17.22 | 17.70 | 66861 | 11661.11 | 3.22% |
| 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% |
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。
