| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 16.07 | 16.10 | 0.10 | 0.63% | 15.89 | 16.34 | 23278 | 3770.00 | 1.12% |
| 2025-04-01 | 15.83 | 16.00 | 0.23 | 1.46% | 15.83 | 16.18 | 23099 | 3706.35 | 1.11% |
| 2025-03-31 | 15.80 | 15.77 | -0.15 | -0.94% | 15.48 | 16.01 | 28490 | 4459.93 | 1.37% |
| 2025-03-28 | 16.19 | 15.92 | -0.24 | -1.49% | 15.90 | 16.35 | 24242 | 3895.37 | 1.17% |
| 2025-03-27 | 16.06 | 16.16 | -0.04 | -0.25% | 15.75 | 16.37 | 36120 | 5804.21 | 1.74% |
| 2025-03-26 | 16.04 | 16.20 | 0.29 | 1.82% | 15.86 | 16.79 | 48188 | 7860.65 | 2.32% |
| 2025-03-25 | 16.15 | 15.91 | -0.22 | -1.36% | 15.81 | 16.46 | 42230 | 6798.67 | 2.03% |
| 2025-03-24 | 16.50 | 16.13 | -0.44 | -2.66% | 15.71 | 16.67 | 56866 | 9169.99 | 2.74% |
| 2025-03-21 | 17.35 | 16.57 | -0.91 | -5.21% | 16.50 | 17.35 | 74264 | 12536.54 | 3.58% |
| 2025-03-20 | 17.45 | 17.48 | 0.17 | 0.98% | 17.28 | 17.92 | 104129 | 18323.01 | 5.02% |
| 2025-03-19 | 17.25 | 17.31 | -0.03 | -0.17% | 17.09 | 17.37 | 38544 | 6647.97 | 1.86% |
| 2025-03-18 | 17.20 | 17.34 | 0.18 | 1.05% | 17.10 | 17.40 | 41726 | 7202.84 | 2.01% |
| 2025-03-17 | 16.95 | 17.16 | 0.27 | 1.60% | 16.79 | 17.17 | 41706 | 7104.92 | 2.01% |
| 2025-03-14 | 16.69 | 16.89 | 0.23 | 1.38% | 16.40 | 16.92 | 40577 | 6771.46 | 1.96% |
| 2025-03-13 | 17.01 | 16.66 | -0.42 | -2.46% | 16.42 | 17.07 | 43563 | 7256.69 | 2.10% |
| 2025-03-12 | 16.97 | 17.08 | 0.15 | 0.89% | 16.93 | 17.26 | 44509 | 7621.30 | 2.14% |
| 2025-03-11 | 16.88 | 16.93 | -0.11 | -0.65% | 16.71 | 17.09 | 35915 | 6068.76 | 1.73% |
| 2025-03-10 | 17.02 | 17.04 | 0.17 | 1.01% | 16.81 | 17.12 | 37424 | 6349.64 | 1.80% |
| 2025-03-07 | 16.90 | 16.87 | -0.08 | -0.47% | 16.77 | 17.10 | 41873 | 7092.72 | 2.02% |
| 2025-03-06 | 16.92 | 16.95 | 0.12 | 0.71% | 16.82 | 17.10 | 45282 | 7693.24 | 2.18% |
| 2025-03-05 | 16.76 | 16.83 | -0.05 | -0.30% | 16.49 | 16.91 | 38786 | 6475.15 | 1.87% |
| 2025-03-04 | 16.09 | 16.88 | 0.56 | 3.43% | 16.07 | 16.89 | 54263 | 9031.40 | 2.61% |
| 2025-03-03 | 16.64 | 16.32 | -0.29 | -1.75% | 16.20 | 17.00 | 61208 | 10130.59 | 2.95% |
| 2025-02-28 | 17.28 | 16.61 | -0.74 | -4.27% | 16.58 | 17.89 | 78807 | 13446.84 | 3.80% |
| 2025-02-27 | 17.45 | 17.35 | -0.10 | -0.57% | 16.94 | 17.59 | 67949 | 11723.70 | 3.27% |
| 2025-02-26 | 17.17 | 17.45 | 0.28 | 1.63% | 17.15 | 17.45 | 61945 | 10726.49 | 2.98% |
| 2025-02-25 | 17.05 | 17.17 | -0.13 | -0.75% | 16.98 | 17.43 | 51373 | 8848.45 | 2.48% |
| 2025-02-24 | 17.36 | 17.30 | -0.06 | -0.35% | 17.03 | 17.68 | 66070 | 11430.59 | 3.18% |
| 2025-02-21 | 17.16 | 17.36 | 0.14 | 0.81% | 17.01 | 17.44 | 66302 | 11446.17 | 3.19% |
| 2025-02-20 | 17.04 | 17.22 | 0.32 | 1.89% | 16.91 | 17.30 | 63357 | 10866.52 | 3.05% |
| 2025-02-19 | 16.46 | 16.90 | 0.60 | 3.68% | 16.31 | 16.94 | 61531 | 10323.81 | 2.96% |
| 2025-02-18 | 16.78 | 16.30 | -0.47 | -2.80% | 16.21 | 16.90 | 52803 | 8745.63 | 2.54% |
| 2025-02-17 | 16.64 | 16.77 | 0.17 | 1.02% | 16.63 | 16.89 | 56215 | 9435.35 | 2.71% |
| 2025-02-14 | 16.65 | 16.60 | -0.05 | -0.30% | 16.50 | 16.78 | 53695 | 8927.89 | 2.59% |
| 2025-02-13 | 16.91 | 16.65 | -0.47 | -2.75% | 16.65 | 17.20 | 97841 | 16528.22 | 4.71% |
| 2025-02-12 | 16.75 | 17.12 | 0.39 | 2.33% | 16.61 | 18.40 | 143920 | 25113.71 | 6.93% |
| 2025-02-11 | 17.02 | 16.73 | -0.38 | -2.22% | 16.50 | 17.11 | 65779 | 11002.54 | 3.17% |
| 2025-02-10 | 16.57 | 17.11 | 0.54 | 3.26% | 16.41 | 17.19 | 72920 | 12228.68 | 3.51% |
| 2025-02-07 | 16.81 | 16.57 | -0.05 | -0.30% | 16.37 | 16.86 | 60252 | 10048.81 | 2.90% |
| 2025-02-06 | 16.04 | 16.62 | 0.41 | 2.53% | 16.00 | 16.65 | 50585 | 8328.78 | 2.44% |
| 2025-02-05 | 15.95 | 16.21 | 0.44 | 2.79% | 15.86 | 16.39 | 42424 | 6843.94 | 2.04% |
| 2025-01-27 | 16.11 | 15.77 | -0.35 | -2.17% | 15.76 | 16.21 | 34567 | 5517.86 | 1.67% |
| 2025-01-24 | 16.00 | 16.12 | 0.01 | 0.06% | 15.86 | 16.30 | 45084 | 7235.15 | 2.17% |
| 2025-01-23 | 16.39 | 16.11 | -0.19 | -1.17% | 16.09 | 16.58 | 65585 | 10733.01 | 3.16% |
| 2025-01-22 | 15.91 | 16.30 | 0.31 | 1.94% | 15.80 | 17.00 | 83127 | 13615.18 | 4.01% |
| 2025-01-21 | 15.77 | 15.99 | 0.28 | 1.78% | 15.63 | 16.04 | 36779 | 5832.09 | 1.77% |
| 2025-01-20 | 15.67 | 15.71 | 0.19 | 1.22% | 15.44 | 15.79 | 30633 | 4796.73 | 1.48% |
| 2025-01-17 | 15.35 | 15.52 | 0.24 | 1.57% | 15.09 | 15.64 | 35627 | 5507.02 | 1.72% |
| 2025-01-16 | 15.45 | 15.28 | -0.09 | -0.59% | 15.11 | 15.57 | 28667 | 4394.62 | 1.38% |
| 2025-01-15 | 15.40 | 15.37 | 0.06 | 0.39% | 15.30 | 15.56 | 32474 | 5013.20 | 1.56% |
| 2025-01-14 | 14.65 | 15.31 | 0.80 | 5.51% | 14.56 | 15.31 | 38196 | 5748.57 | 1.84% |
| 2025-01-13 | 14.43 | 14.51 | -0.10 | -0.68% | 13.90 | 14.59 | 28324 | 4057.15 | 1.36% |
| 2025-01-10 | 15.21 | 14.61 | -0.49 | -3.25% | 14.61 | 15.37 | 31405 | 4709.97 | 1.51% |
| 2025-01-09 | 14.72 | 15.10 | 0.25 | 1.68% | 14.71 | 15.29 | 34085 | 5160.68 | 1.64% |
| 2025-01-08 | 14.90 | 14.85 | -0.07 | -0.47% | 14.26 | 14.97 | 37625 | 5525.16 | 1.81% |
| 2025-01-07 | 14.22 | 14.92 | 0.60 | 4.19% | 14.21 | 14.95 | 36398 | 5333.88 | 1.75% |
| 2025-01-06 | 14.45 | 14.32 | -0.12 | -0.83% | 13.90 | 14.59 | 29262 | 4181.91 | 1.41% |
| 2025-01-03 | 15.16 | 14.44 | -0.66 | -4.37% | 14.40 | 15.25 | 39273 | 5800.52 | 1.89% |
| 2025-01-02 | 15.53 | 15.10 | -0.44 | -2.83% | 14.90 | 15.68 | 40671 | 6225.14 | 1.96% |
| 2024-12-31 | 16.40 | 15.54 | -0.84 | -5.13% | 15.50 | 16.46 | 43281 | 6893.16 | 2.09% |
| 2024-12-30 | 16.42 | 16.38 | -0.20 | -1.21% | 16.01 | 16.75 | 33936 | 5580.27 | 1.64% |
| 2024-12-27 | 16.56 | 16.58 | 0.07 | 0.42% | 16.41 | 16.80 | 40873 | 6798.81 | 1.97% |
| 2024-12-26 | 15.93 | 16.51 | 0.50 | 3.12% | 15.90 | 16.67 | 51441 | 8472.37 | 2.48% |
| 2024-12-25 | 16.41 | 16.01 | -0.40 | -2.44% | 15.71 | 16.45 | 38792 | 6197.81 | 1.87% |
| 2024-12-24 | 16.22 | 16.41 | 0.18 | 1.11% | 15.93 | 16.65 | 48944 | 7961.11 | 2.36% |
| 2024-12-23 | 16.70 | 16.23 | -0.59 | -3.51% | 16.13 | 17.40 | 81350 | 13608.42 | 3.92% |
| 2024-12-20 | 16.51 | 16.82 | 0.30 | 1.82% | 16.37 | 17.00 | 51160 | 8582.33 | 2.46% |
| 2024-12-19 | 16.10 | 16.52 | 0.23 | 1.41% | 16.09 | 16.54 | 48071 | 7869.19 | 2.32% |
| 2024-12-18 | 15.93 | 16.29 | 0.36 | 2.26% | 15.59 | 16.48 | 51684 | 8341.66 | 2.49% |
| 2024-12-17 | 16.64 | 15.93 | -0.75 | -4.50% | 15.91 | 16.85 | 55426 | 9022.80 | 2.67% |
| 2024-12-16 | 16.88 | 16.68 | -0.29 | -1.71% | 16.58 | 17.08 | 48760 | 8219.39 | 2.35% |
| 2024-12-13 | 17.10 | 16.97 | -0.22 | -1.28% | 16.95 | 17.20 | 52096 | 8891.01 | 2.51% |
| 2024-12-12 | 17.11 | 17.19 | -0.06 | -0.35% | 16.99 | 17.31 | 53187 | 9118.01 | 2.56% |
| 2024-12-11 | 17.03 | 17.25 | 0.25 | 1.47% | 16.98 | 17.30 | 61653 | 10597.55 | 2.97% |
| 2024-12-10 | 17.40 | 17.00 | 0.05 | 0.29% | 17.00 | 17.40 | 74475 | 12786.99 | 3.59% |
| 2024-12-09 | 17.38 | 16.95 | -0.36 | -2.08% | 16.81 | 17.38 | 78911 | 13448.14 | 3.80% |
| 2024-12-06 | 17.28 | 17.31 | 0.03 | 0.17% | 17.12 | 17.39 | 86741 | 14989.35 | 4.18% |
| 2024-12-05 | 17.06 | 17.28 | 0.12 | 0.70% | 16.99 | 17.44 | 96100 | 16566.49 | 4.63% |
| 2024-12-04 | 17.95 | 17.16 | -0.57 | -3.21% | 17.01 | 18.02 | 146421 | 25551.89 | 7.05% |
| 2024-12-03 | 18.16 | 17.73 | -1.17 | -6.19% | 17.60 | 18.60 | 230228 | 41379.58 | 11.09% |
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。
