| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 61.50 | 58.50 | -3.53 | -5.69% | 58.37 | 62.60 | 75060 | 44914.71 | 1.65% | 0.00 |
| 2025-04-02 | 60.34 | 62.03 | 1.42 | 2.34% | 60.12 | 62.88 | 38471 | 23771.95 | 0.85% | 0.00 |
| 2025-04-01 | 61.52 | 60.61 | -0.48 | -0.79% | 60.57 | 62.23 | 46322 | 28446.17 | 1.02% | 0.00 |
| 2025-03-31 | 60.80 | 61.09 | -0.44 | -0.72% | 59.91 | 61.86 | 39467 | 23969.91 | 0.87% | 0.00 |
| 2025-03-28 | 62.04 | 61.53 | -0.49 | -0.79% | 61.10 | 63.33 | 53668 | 33365.90 | 1.18% | 0.00 |
| 2025-03-27 | 60.70 | 62.02 | 1.09 | 1.79% | 60.14 | 63.36 | 56934 | 35304.72 | 1.25% | 0.00 |
| 2025-03-26 | 59.32 | 60.93 | 1.57 | 2.64% | 59.12 | 62.26 | 75206 | 45837.81 | 1.65% | 0.00 |
| 2025-03-25 | 59.37 | 59.36 | -0.16 | -0.27% | 58.88 | 60.66 | 42829 | 25507.36 | 0.94% | 0.00 |
| 2025-03-24 | 60.46 | 59.52 | -0.85 | -1.41% | 58.36 | 61.74 | 53035 | 31723.00 | 1.17% | 0.00 |
| 2025-03-21 | 60.50 | 60.37 | -0.83 | -1.36% | 59.98 | 61.70 | 53456 | 32436.35 | 1.18% | 0.00 |
| 2025-03-20 | 62.68 | 61.20 | -1.46 | -2.33% | 60.89 | 62.98 | 55926 | 34484.82 | 1.23% | 0.00 |
| 2025-03-19 | 63.47 | 62.66 | -1.05 | -1.65% | 62.36 | 63.69 | 48144 | 30269.64 | 1.06% | 0.00 |
| 2025-03-18 | 62.82 | 63.71 | 1.16 | 1.85% | 62.31 | 64.92 | 59244 | 37926.03 | 1.30% | 0.00 |
| 2025-03-17 | 63.81 | 62.55 | -1.24 | -1.94% | 62.28 | 64.20 | 52753 | 33109.97 | 1.16% | 3.00 |
| 2025-03-14 | 62.90 | 63.79 | 0.89 | 1.41% | 62.17 | 63.95 | 68002 | 43004.62 | 1.49% | 0.00 |
| 2025-03-13 | 63.62 | 62.90 | -0.72 | -1.13% | 62.00 | 63.95 | 71438 | 44768.44 | 1.57% | 0.00 |
| 2025-03-12 | 66.67 | 63.62 | -1.49 | -2.29% | 63.00 | 67.89 | 97921 | 62906.84 | 2.15% | 0.00 |
| 2025-03-11 | 62.29 | 65.11 | 2.21 | 3.51% | 61.86 | 65.38 | 105285 | 67683.67 | 2.31% | 2.00 |
| 2025-03-10 | 62.63 | 62.90 | 0.21 | 0.33% | 61.27 | 64.28 | 91087 | 56976.96 | 2.00% | 0.00 |
| 2025-03-07 | 61.81 | 62.69 | 0.81 | 1.31% | 61.31 | 63.75 | 105458 | 65965.64 | 2.32% | 9.00 |
| 2025-03-06 | 58.00 | 61.88 | 4.94 | 8.68% | 57.41 | 63.14 | 130988 | 79240.55 | 2.88% | 0.00 |
| 2025-03-05 | 55.48 | 56.94 | 1.41 | 2.54% | 55.20 | 57.86 | 84107 | 47683.73 | 1.85% | 0.00 |
| 2025-03-04 | 52.98 | 55.53 | 2.44 | 4.60% | 52.86 | 55.59 | 91609 | 50174.70 | 2.01% | 0.00 |
| 2025-03-03 | 53.80 | 53.09 | -0.57 | -1.06% | 52.80 | 54.98 | 68226 | 36771.52 | 1.50% | 0.00 |
| 2025-02-28 | 55.88 | 53.66 | -2.92 | -5.16% | 53.55 | 56.49 | 81830 | 44651.98 | 1.80% | 0.00 |
| 2025-02-27 | 57.50 | 56.58 | -0.92 | -1.60% | 55.22 | 57.61 | 72208 | 40658.98 | 1.59% | 3.35 |
| 2025-02-26 | 56.25 | 57.50 | 1.31 | 2.33% | 55.25 | 58.66 | 100596 | 57485.73 | 2.21% | 0.00 |
| 2025-02-25 | 55.88 | 56.19 | -0.33 | -0.58% | 55.38 | 57.69 | 90596 | 51175.06 | 1.99% | 0.00 |
| 2025-02-24 | 57.00 | 56.52 | 1.41 | 2.56% | 54.61 | 57.17 | 110312 | 61791.62 | 2.42% | 3.00 |
| 2025-02-21 | 54.08 | 55.11 | 1.06 | 1.96% | 54.06 | 55.95 | 90697 | 50003.27 | 1.99% | 8.28 |
| 2025-02-20 | 54.00 | 54.05 | 0.15 | 0.28% | 53.42 | 54.73 | 56943 | 30806.47 | 1.25% | 0.00 |
| 2025-02-19 | 52.11 | 53.90 | 1.90 | 3.65% | 51.99 | 54.09 | 66984 | 35670.86 | 1.47% | 0.00 |
| 2025-02-18 | 53.35 | 52.00 | -1.28 | -2.40% | 51.50 | 53.99 | 54125 | 28506.80 | 1.19% | 0.00 |
| 2025-02-17 | 53.55 | 53.28 | -0.60 | -1.11% | 52.61 | 54.70 | 71150 | 37931.24 | 1.56% | 0.00 |
| 2025-02-14 | 54.44 | 53.88 | -0.72 | -1.32% | 53.38 | 54.74 | 70702 | 38160.16 | 1.55% | 5.00 |
| 2025-02-13 | 55.30 | 54.60 | -0.72 | -1.30% | 54.50 | 56.00 | 79693 | 44002.10 | 1.75% | 0.00 |
| 2025-02-12 | 54.53 | 55.32 | 0.47 | 0.86% | 53.90 | 55.47 | 68259 | 37380.29 | 1.50% | 0.00 |
| 2025-02-11 | 54.14 | 54.85 | 0.43 | 0.79% | 52.70 | 55.59 | 90301 | 48996.36 | 1.98% | 0.00 |
| 2025-02-10 | 53.30 | 54.42 | 1.47 | 2.78% | 53.03 | 56.00 | 123128 | 67267.73 | 2.71% | 0.00 |
| 2025-02-07 | 51.22 | 52.95 | 1.87 | 3.66% | 50.97 | 53.94 | 111522 | 58514.91 | 2.45% | 0.00 |
| 2025-02-06 | 49.31 | 51.08 | 1.69 | 3.42% | 48.61 | 51.10 | 88199 | 44245.60 | 1.94% | 3.00 |
| 2025-02-05 | 50.30 | 49.39 | -0.43 | -0.86% | 49.00 | 50.58 | 61583 | 30657.81 | 1.35% | 0.00 |
| 2025-01-27 | 49.95 | 49.82 | 0.08 | 0.16% | 49.46 | 50.77 | 58465 | 29325.62 | 1.29% | 0.00 |
| 2025-01-24 | 49.81 | 49.74 | -0.22 | -0.44% | 49.58 | 50.55 | 55920 | 27968.61 | 1.23% | 2.86 |
| 2025-01-23 | 51.61 | 49.96 | -1.10 | -2.15% | 49.93 | 51.95 | 62775 | 31978.90 | 1.38% | 0.00 |
| 2025-01-22 | 50.75 | 51.06 | 0.30 | 0.59% | 50.03 | 51.46 | 57292 | 29127.99 | 1.26% | 0.00 |
| 2025-01-21 | 49.74 | 50.76 | 1.16 | 2.34% | 49.14 | 50.84 | 67152 | 33720.82 | 1.48% | 2.00 |
| 2025-01-20 | 50.16 | 49.60 | -0.24 | -0.48% | 49.27 | 50.86 | 45721 | 22780.82 | 1.01% | 0.00 |
| 2025-01-17 | 49.16 | 49.84 | 0.71 | 1.45% | 48.49 | 50.35 | 54883 | 27195.44 | 1.21% | 0.00 |
| 2025-01-16 | 49.69 | 49.13 | -0.17 | -0.34% | 48.53 | 50.42 | 59425 | 29369.03 | 1.31% | 0.00 |
| 2025-01-15 | 49.58 | 49.30 | -0.46 | -0.92% | 49.12 | 50.10 | 52893 | 26234.48 | 1.16% | 0.00 |
| 2025-01-14 | 46.99 | 49.76 | 2.96 | 6.32% | 46.28 | 50.27 | 78945 | 38491.01 | 1.74% | 0.00 |
| 2025-01-13 | 46.32 | 46.80 | 0.01 | 0.02% | 46.04 | 47.63 | 49556 | 23223.60 | 1.09% | 0.00 |
| 2025-01-10 | 45.51 | 46.79 | 0.67 | 1.45% | 45.51 | 48.04 | 70253 | 33137.09 | 1.54% | 0.00 |
| 2025-01-09 | 45.74 | 46.12 | 0.14 | 0.30% | 45.74 | 47.00 | 42750 | 19861.17 | 0.94% | 11.00 |
| 2025-01-08 | 46.20 | 45.98 | -0.31 | -0.67% | 44.26 | 46.53 | 57297 | 26078.63 | 1.26% | 0.00 |
| 2025-01-07 | 46.20 | 46.29 | 0.31 | 0.67% | 45.26 | 46.81 | 49186 | 22596.30 | 1.08% | 0.00 |
| 2025-01-06 | 45.39 | 45.98 | 0.43 | 0.94% | 44.82 | 46.39 | 48258 | 22115.62 | 1.06% | 0.00 |
| 2025-01-03 | 45.86 | 45.55 | -0.24 | -0.52% | 45.30 | 46.66 | 49304 | 22671.94 | 1.08% | 0.00 |
| 2025-01-02 | 46.95 | 45.79 | -1.22 | -2.60% | 45.43 | 47.45 | 68629 | 31808.08 | 1.53% | 0.00 |
| 2024-12-31 | 49.40 | 47.01 | -2.31 | -4.68% | 47.01 | 49.45 | 71409 | 34350.26 | 1.59% | 0.00 |
| 2024-12-30 | 50.38 | 49.32 | -0.90 | -1.79% | 49.01 | 50.60 | 64974 | 32289.71 | 1.45% | 3.00 |
| 2024-12-27 | 49.80 | 50.22 | 0.91 | 1.85% | 49.01 | 52.25 | 124932 | 63366.20 | 2.79% | 0.00 |
| 2024-12-26 | 48.32 | 49.31 | 0.76 | 1.57% | 48.20 | 50.14 | 79540 | 39226.62 | 1.77% | 2.30 |
| 2024-12-25 | 49.82 | 48.55 | -1.11 | -2.24% | 47.90 | 49.88 | 71515 | 34823.47 | 1.59% | 0.00 |
| 2024-12-24 | 49.68 | 49.66 | 0.07 | 0.14% | 48.80 | 50.10 | 81871 | 40411.12 | 1.83% | 0.00 |
| 2024-12-23 | 48.90 | 49.59 | 0.99 | 2.04% | 48.71 | 51.09 | 123545 | 61632.59 | 2.75% | 0.00 |
| 2024-12-20 | 47.72 | 48.60 | 0.90 | 1.89% | 47.45 | 49.33 | 70970 | 34481.19 | 1.58% | 0.00 |
| 2024-12-19 | 47.31 | 47.70 | 0.03 | 0.06% | 47.03 | 48.29 | 52527 | 25018.83 | 1.17% | 0.00 |
| 2024-12-18 | 47.34 | 47.67 | 0.67 | 1.43% | 47.14 | 48.44 | 53357 | 25536.94 | 1.19% | 0.00 |
| 2024-12-17 | 48.00 | 47.00 | -0.93 | -1.94% | 46.70 | 48.10 | 60800 | 28725.44 | 1.36% | 0.00 |
| 2024-12-16 | 49.55 | 47.93 | -0.51 | -1.05% | 47.66 | 50.34 | 60254 | 29361.02 | 1.34% | 0.00 |
| 2024-12-13 | 49.10 | 48.44 | -0.89 | -1.80% | 47.71 | 49.38 | 77350 | 37535.19 | 1.72% | 0.00 |
| 2024-12-12 | 50.04 | 49.33 | -0.61 | -1.22% | 49.13 | 50.75 | 56468 | 28025.88 | 1.26% | 0.00 |
| 2024-12-11 | 49.70 | 49.94 | 0.29 | 0.58% | 49.06 | 50.30 | 59634 | 29618.07 | 1.33% | 4.83 |
| 2024-12-10 | 51.48 | 49.65 | 1.08 | 2.22% | 49.11 | 51.96 | 72678 | 36435.76 | 1.62% | 14.90 |
| 2024-12-09 | 49.32 | 48.57 | -0.73 | -1.48% | 48.18 | 49.88 | 43691 | 21363.42 | 0.97% | 0.00 |
| 2024-12-06 | 48.20 | 49.30 | 1.42 | 2.97% | 47.57 | 50.45 | 79512 | 39069.78 | 1.77% | 0.00 |
| 2024-12-05 | 47.25 | 47.88 | 0.42 | 0.88% | 46.86 | 48.25 | 48721 | 23199.27 | 1.09% | 5.00 |
| 2024-12-04 | 48.20 | 47.46 | -0.66 | -1.37% | 47.07 | 48.97 | 54281 | 25915.39 | 1.21% | 0.00 |
睿创微纳(688002)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。
