| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 112.15 | 110.00 | -2.97 | -2.63% | 109.91 | 113.28 | 70294 | 78222.35 | 1.53% | 4.00 |
| 2026-02-05 | 115.22 | 112.97 | -4.25 | -3.63% | 110.57 | 115.85 | 95784 | 107961.22 | 2.08% | 0.00 |
| 2026-02-04 | 114.00 | 117.22 | 2.57 | 2.24% | 112.51 | 117.57 | 117740 | 136415.19 | 2.56% | 5.00 |
| 2026-02-03 | 109.80 | 114.65 | 6.45 | 5.96% | 109.00 | 114.89 | 129755 | 146700.03 | 2.82% | 16.54 |
| 2026-02-02 | 112.00 | 108.20 | -4.72 | -4.18% | 107.27 | 113.93 | 116450 | 128321.12 | 2.53% | 0.00 |
| 2026-01-30 | 113.58 | 112.92 | -1.37 | -1.20% | 108.80 | 115.50 | 113857 | 127344.38 | 2.47% | 3.00 |
| 2026-01-29 | 118.65 | 114.29 | -5.58 | -4.66% | 113.39 | 122.00 | 112105 | 130548.61 | 2.44% | 0.00 |
| 2026-01-28 | 122.58 | 119.87 | -3.23 | -2.62% | 118.17 | 124.30 | 124531 | 150136.55 | 2.71% | 0.00 |
| 2026-01-27 | 124.96 | 123.10 | -1.86 | -1.49% | 121.80 | 127.00 | 140121 | 173080.39 | 3.04% | 0.00 |
| 2026-01-26 | 129.00 | 124.96 | 1.65 | 1.34% | 121.22 | 132.00 | 257356 | 321361.81 | 5.59% | 0.00 |
| 2026-01-23 | 120.95 | 123.31 | 20.55 | 20.00% | 115.08 | 123.31 | 153944 | 184236.78 | 3.34% | 0.00 |
| 2026-01-22 | 103.71 | 102.76 | -0.73 | -0.71% | 101.78 | 105.55 | 74456 | 76676.45 | 1.62% | 0.00 |
| 2026-01-21 | 103.00 | 103.49 | -0.29 | -0.28% | 102.42 | 104.92 | 60719 | 62864.64 | 1.32% | 0.00 |
| 2026-01-20 | 104.39 | 103.78 | 0.19 | 0.18% | 101.03 | 104.96 | 72604 | 74904.23 | 1.58% | 0.00 |
| 2026-01-19 | 103.66 | 103.59 | -1.01 | -0.97% | 103.37 | 105.81 | 62024 | 64663.71 | 1.35% | 0.00 |
| 2026-01-16 | 105.21 | 104.60 | 0.11 | 0.11% | 101.96 | 105.80 | 92609 | 96186.95 | 2.01% | 0.00 |
| 2026-01-15 | 102.60 | 104.49 | -0.31 | -0.30% | 101.30 | 105.00 | 94009 | 97033.47 | 2.04% | 2.00 |
| 2026-01-14 | 108.94 | 104.80 | -3.47 | -3.20% | 102.90 | 109.80 | 148011 | 157418.48 | 3.22% | 0.00 |
| 2026-01-13 | 112.29 | 108.27 | -5.98 | -5.23% | 107.21 | 113.76 | 135523 | 148045.38 | 2.94% | 0.00 |
| 2026-01-12 | 109.18 | 114.25 | 7.18 | 6.71% | 105.71 | 118.88 | 174297 | 194921.23 | 3.79% | 0.00 |
| 2026-01-09 | 102.02 | 107.07 | 5.17 | 5.07% | 102.02 | 107.75 | 113342 | 119497.61 | 2.46% | 0.00 |
| 2026-01-08 | 98.90 | 101.90 | 1.75 | 1.75% | 98.90 | 102.92 | 71540 | 72584.69 | 1.55% | 0.00 |
| 2026-01-07 | 99.10 | 100.15 | 0.84 | 0.85% | 98.20 | 103.27 | 72822 | 73305.54 | 1.58% | 4.20 |
| 2026-01-06 | 97.36 | 99.31 | 0.43 | 0.43% | 97.11 | 100.98 | 80116 | 79325.54 | 1.74% | 0.00 |
| 2026-01-05 | 101.88 | 98.88 | -1.92 | -1.90% | 97.60 | 102.00 | 101561 | 100515.77 | 2.21% | 0.00 |
| 2025-12-31 | 97.00 | 100.80 | 3.15 | 3.23% | 96.40 | 101.28 | 80359 | 80056.22 | 1.75% | 4.40 |
| 2025-12-30 | 95.00 | 97.65 | 3.85 | 4.10% | 95.00 | 99.19 | 101294 | 98838.39 | 2.20% | 0.00 |
| 2025-12-29 | 93.71 | 93.80 | -1.50 | -1.57% | 92.02 | 94.55 | 60128 | 56254.24 | 1.31% | 0.00 |
| 2025-12-26 | 95.20 | 95.30 | 0.00 | 0.00% | 93.43 | 95.97 | 69744 | 66094.23 | 1.52% | 0.00 |
| 2025-12-25 | 91.00 | 95.30 | 5.11 | 5.67% | 89.02 | 95.41 | 87615 | 81460.38 | 1.90% | 0.00 |
| 2025-12-24 | 88.23 | 90.19 | 1.18 | 1.33% | 87.66 | 90.79 | 48168 | 43083.88 | 1.05% | 0.00 |
| 2025-12-23 | 88.39 | 89.01 | 0.70 | 0.79% | 87.83 | 91.47 | 59990 | 53674.45 | 1.30% | 0.00 |
| 2025-12-22 | 89.90 | 88.31 | -0.78 | -0.88% | 87.44 | 89.90 | 49920 | 44210.84 | 1.08% | 0.00 |
| 2025-12-19 | 88.24 | 89.09 | 1.13 | 1.28% | 86.83 | 89.50 | 54198 | 47919.59 | 1.18% | 0.00 |
| 2025-12-18 | 86.99 | 87.96 | 1.34 | 1.55% | 86.62 | 89.28 | 57551 | 50697.61 | 1.25% | 0.00 |
| 2025-12-17 | 86.50 | 86.62 | 0.01 | 0.01% | 84.00 | 88.09 | 62434 | 53525.87 | 1.36% | 0.00 |
| 2025-12-16 | 87.13 | 86.61 | -0.74 | -0.85% | 85.01 | 87.44 | 54097 | 46648.50 | 1.18% | 0.00 |
| 2025-12-15 | 87.91 | 87.35 | -0.62 | -0.70% | 86.75 | 89.27 | 44314 | 38843.19 | 0.96% | 0.00 |
| 2025-12-12 | 85.66 | 87.97 | 1.91 | 2.22% | 84.61 | 88.88 | 72031 | 62752.66 | 1.57% | 0.00 |
| 2025-12-11 | 86.05 | 86.06 | 0.01 | 0.01% | 85.58 | 87.35 | 46905 | 40567.59 | 1.02% | 0.00 |
| 2025-12-10 | 85.13 | 86.05 | 0.75 | 0.88% | 84.05 | 86.24 | 45912 | 39213.71 | 1.00% | 0.00 |
| 2025-12-09 | 84.22 | 85.30 | 0.77 | 0.91% | 83.51 | 85.90 | 72182 | 61084.57 | 1.57% | 0.00 |
| 2025-12-08 | 86.66 | 84.53 | 0.18 | 0.21% | 84.17 | 87.97 | 104912 | 89904.59 | 2.28% | 0.00 |
| 2025-12-05 | 80.00 | 84.35 | 4.65 | 5.83% | 80.00 | 84.35 | 76857 | 63387.97 | 1.67% | 0.00 |
| 2025-12-04 | 77.43 | 79.70 | 2.30 | 2.97% | 75.93 | 79.87 | 54462 | 42796.64 | 1.18% | 0.00 |
| 2025-12-03 | 77.63 | 77.40 | -0.17 | -0.22% | 76.83 | 79.10 | 40309 | 31453.78 | 0.88% | 0.00 |
| 2025-12-02 | 77.50 | 77.57 | 0.27 | 0.35% | 76.70 | 79.48 | 41777 | 32597.76 | 0.91% | 0.00 |
| 2025-12-01 | 76.10 | 77.30 | 1.20 | 1.58% | 75.81 | 77.66 | 37235 | 28687.62 | 0.81% | 0.00 |
| 2025-11-28 | 75.51 | 76.10 | 0.80 | 1.06% | 74.96 | 76.63 | 29774 | 22635.15 | 0.65% | 0.00 |
| 2025-11-27 | 75.25 | 75.30 | 0.02 | 0.03% | 74.98 | 77.40 | 46785 | 35671.87 | 1.02% | 0.00 |
| 2025-11-26 | 76.23 | 75.28 | -1.13 | -1.48% | 75.16 | 77.18 | 50834 | 38570.31 | 1.10% | 0.00 |
| 2025-11-25 | 77.98 | 76.41 | -1.20 | -1.55% | 75.81 | 79.07 | 50219 | 38822.64 | 1.09% | 0.00 |
| 2025-11-24 | 77.80 | 77.61 | 0.39 | 0.51% | 75.90 | 78.83 | 42724 | 33074.70 | 0.93% | 0.00 |
| 2025-11-21 | 78.88 | 77.22 | -2.56 | -3.21% | 77.05 | 80.27 | 40684 | 31865.44 | 0.88% | 0.00 |
| 2025-11-20 | 79.51 | 79.78 | 0.86 | 1.09% | 77.50 | 80.28 | 38289 | 30218.03 | 0.83% | 0.00 |
| 2025-11-19 | 78.53 | 78.92 | 0.57 | 0.73% | 78.11 | 80.00 | 33457 | 26420.28 | 0.73% | 0.00 |
| 2025-11-18 | 80.23 | 78.35 | -2.00 | -2.49% | 77.68 | 80.44 | 37439 | 29581.46 | 0.81% | 0.00 |
| 2025-11-17 | 80.50 | 80.35 | 1.05 | 1.32% | 79.40 | 81.16 | 33551 | 26916.35 | 0.73% | 0.00 |
| 2025-11-14 | 78.33 | 79.30 | 0.54 | 0.69% | 78.00 | 80.86 | 39269 | 31358.72 | 0.85% | 0.00 |
| 2025-11-13 | 76.86 | 78.76 | 1.90 | 2.47% | 76.86 | 79.21 | 45166 | 35454.42 | 0.98% | 0.00 |
| 2025-11-12 | 77.62 | 76.86 | -1.16 | -1.49% | 76.38 | 78.59 | 38407 | 29709.79 | 0.83% | 0.00 |
| 2025-11-11 | 80.70 | 78.02 | -2.13 | -2.66% | 77.68 | 81.68 | 43690 | 34486.63 | 0.95% | 0.00 |
| 2025-11-10 | 79.13 | 80.15 | 1.16 | 1.47% | 76.51 | 80.98 | 66523 | 52449.67 | 1.45% | 0.00 |
| 2025-11-07 | 80.69 | 78.99 | -2.01 | -2.48% | 78.01 | 80.82 | 50465 | 39971.00 | 1.10% | 0.00 |
| 2025-11-06 | 80.02 | 81.00 | 1.25 | 1.57% | 79.25 | 81.93 | 46046 | 37190.42 | 1.00% | 0.00 |
| 2025-11-05 | 79.72 | 79.75 | -0.44 | -0.55% | 77.90 | 80.21 | 41028 | 32425.75 | 0.89% | 0.00 |
| 2025-11-04 | 80.03 | 80.19 | -0.33 | -0.41% | 79.32 | 82.00 | 56247 | 45364.40 | 1.22% | 2.00 |
| 2025-11-03 | 82.82 | 80.52 | -2.53 | -3.05% | 78.63 | 83.20 | 91530 | 73630.03 | 1.99% | 0.00 |
| 2025-10-31 | 85.13 | 83.05 | -1.82 | -2.14% | 82.73 | 86.23 | 70228 | 59422.00 | 1.53% | 0.00 |
| 2025-10-30 | 84.72 | 84.87 | -0.15 | -0.18% | 84.18 | 87.18 | 87150 | 74428.47 | 1.89% | 0.00 |
| 2025-10-29 | 85.33 | 85.02 | 0.61 | 0.72% | 84.14 | 86.31 | 63654 | 54166.04 | 1.38% | 2.00 |
| 2025-10-28 | 84.98 | 84.41 | 3.40 | 4.20% | 84.00 | 87.73 | 82158 | 70404.12 | 1.79% | 0.00 |
| 2025-10-27 | 80.25 | 81.01 | 1.45 | 1.82% | 79.25 | 82.12 | 68494 | 55212.58 | 1.49% | 0.00 |
| 2025-10-24 | 77.96 | 79.56 | 1.98 | 2.55% | 77.20 | 80.35 | 50012 | 39648.39 | 1.09% | 0.00 |
| 2025-10-23 | 78.29 | 77.58 | -0.82 | -1.05% | 76.94 | 78.51 | 31375 | 24301.98 | 0.68% | 0.00 |
| 2025-10-22 | 79.39 | 78.40 | -1.50 | -1.88% | 76.38 | 79.45 | 53758 | 41776.63 | 1.17% | 0.00 |
| 2025-10-21 | 75.90 | 79.90 | 3.43 | 4.49% | 75.90 | 81.18 | 56645 | 44775.98 | 1.23% | 0.00 |
| 2025-10-20 | 76.97 | 76.47 | 0.09 | 0.12% | 75.81 | 77.90 | 36298 | 27905.22 | 0.79% | 0.00 |
| 2025-10-17 | 79.68 | 76.38 | -3.82 | -4.76% | 76.11 | 80.40 | 52927 | 41123.06 | 1.15% | 0.00 |
| 2025-10-16 | 80.92 | 80.20 | -0.80 | -0.99% | 79.70 | 81.88 | 44341 | 35775.40 | 0.96% | 25.00 |
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。
