| 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 | 50.00 | 54.60 | 2.80 | 5.41% | 50.00 | 57.49 | 99036 | 54273.48 | 8.11% | 0.00 |
| 2026-02-05 | 47.90 | 51.80 | 3.88 | 8.10% | 46.63 | 52.00 | 68731 | 33778.76 | 5.63% | 0.00 |
| 2026-02-04 | 50.47 | 47.92 | -1.56 | -3.15% | 47.40 | 50.47 | 39753 | 19102.71 | 3.26% | 0.00 |
| 2026-02-03 | 49.00 | 49.48 | 1.12 | 2.32% | 48.32 | 50.23 | 54886 | 27108.83 | 4.50% | 0.00 |
| 2026-02-02 | 48.35 | 48.36 | 0.98 | 2.07% | 47.35 | 49.49 | 64068 | 31083.61 | 5.25% | 0.00 |
| 2026-01-30 | 46.75 | 47.38 | 0.17 | 0.36% | 45.61 | 47.91 | 33380 | 15605.82 | 2.73% | 0.00 |
| 2026-01-29 | 48.39 | 47.21 | -1.66 | -3.40% | 47.02 | 49.34 | 37578 | 18058.49 | 3.08% | 0.00 |
| 2026-01-28 | 50.74 | 48.87 | -1.48 | -2.94% | 48.00 | 52.52 | 55894 | 27560.34 | 4.58% | 0.00 |
| 2026-01-27 | 47.73 | 50.35 | 0.62 | 1.25% | 47.73 | 52.20 | 53940 | 27004.31 | 4.42% | 0.00 |
| 2026-01-26 | 47.40 | 49.73 | 3.26 | 7.02% | 46.50 | 51.68 | 89122 | 44500.33 | 7.30% | 0.00 |
| 2026-01-23 | 45.95 | 46.47 | 1.16 | 2.56% | 44.94 | 46.75 | 47583 | 21824.60 | 3.90% | 0.00 |
| 2026-01-22 | 46.00 | 45.31 | -0.53 | -1.16% | 45.00 | 47.58 | 62093 | 28783.00 | 5.09% | 0.00 |
| 2026-01-21 | 46.92 | 45.84 | -1.16 | -2.47% | 44.44 | 47.22 | 62959 | 28717.88 | 5.16% | 0.00 |
| 2026-01-20 | 49.17 | 47.00 | -1.56 | -3.21% | 46.39 | 49.17 | 37960 | 18010.63 | 3.11% | 0.00 |
| 2026-01-19 | 48.20 | 48.56 | 0.58 | 1.21% | 46.73 | 49.39 | 44740 | 21700.67 | 3.66% | 0.00 |
| 2026-01-16 | 48.40 | 47.98 | -0.62 | -1.28% | 47.15 | 49.29 | 48935 | 23534.70 | 4.01% | 0.00 |
| 2026-01-15 | 49.76 | 48.60 | -1.14 | -2.29% | 48.44 | 50.50 | 48331 | 23811.56 | 3.96% | 0.00 |
| 2026-01-14 | 48.20 | 49.74 | 1.70 | 3.54% | 47.90 | 50.82 | 90539 | 44666.18 | 7.42% | 0.00 |
| 2026-01-13 | 49.75 | 48.04 | -1.71 | -3.44% | 48.02 | 51.50 | 61963 | 30849.02 | 5.08% | 0.00 |
| 2026-01-12 | 48.94 | 49.75 | 0.81 | 1.66% | 47.56 | 50.91 | 63537 | 31494.29 | 5.20% | 0.00 |
| 2026-01-09 | 48.75 | 48.94 | 0.03 | 0.06% | 48.12 | 49.47 | 40965 | 19916.34 | 3.36% | 0.00 |
| 2026-01-08 | 48.02 | 48.91 | 0.41 | 0.85% | 47.74 | 49.55 | 45447 | 22141.30 | 3.72% | 0.00 |
| 2026-01-07 | 49.77 | 48.50 | -1.55 | -3.10% | 47.50 | 49.77 | 65148 | 31439.71 | 5.34% | 0.00 |
| 2026-01-06 | 47.45 | 50.05 | 2.63 | 5.55% | 47.42 | 50.77 | 88473 | 43442.96 | 7.25% | 0.00 |
| 2026-01-05 | 44.44 | 47.42 | 2.94 | 6.61% | 44.43 | 49.40 | 104473 | 49449.70 | 8.56% | 0.00 |
| 2025-12-31 | 44.96 | 44.48 | -0.70 | -1.55% | 42.35 | 45.14 | 106154 | 46581.66 | 8.69% | 0.00 |
| 2025-12-30 | 47.05 | 45.18 | -3.52 | -7.23% | 43.70 | 47.37 | 152509 | 68612.60 | 12.49% | 0.00 |
| 2025-12-29 | 45.83 | 48.70 | 8.12 | 20.01% | 42.00 | 48.70 | 191131 | 87889.42 | 15.65% | 9.30 |
| 2025-12-26 | 40.25 | 40.58 | 0.33 | 0.82% | 39.80 | 41.18 | 45162 | 18208.67 | 3.70% | 0.00 |
| 2025-12-25 | 39.77 | 40.25 | 0.61 | 1.54% | 39.22 | 40.70 | 44072 | 17639.71 | 3.61% | 0.00 |
| 2025-12-24 | 39.96 | 39.64 | -0.35 | -0.88% | 39.50 | 40.68 | 32518 | 12966.66 | 2.66% | 0.00 |
| 2025-12-23 | 40.38 | 39.99 | 0.13 | 0.33% | 39.15 | 40.38 | 34868 | 13876.52 | 2.86% | 0.00 |
| 2025-12-22 | 37.37 | 39.86 | 2.49 | 6.66% | 37.37 | 40.24 | 64706 | 25436.63 | 5.30% | 0.00 |
| 2025-12-19 | 37.00 | 37.37 | 0.07 | 0.19% | 37.00 | 37.74 | 26536 | 9910.95 | 2.17% | 0.00 |
| 2025-12-18 | 34.68 | 37.30 | 2.31 | 6.60% | 34.68 | 37.95 | 65308 | 24106.47 | 5.35% | 0.00 |
| 2025-12-17 | 33.89 | 34.99 | 0.89 | 2.61% | 33.89 | 35.00 | 17696 | 6085.01 | 1.45% | 0.00 |
| 2025-12-16 | 35.01 | 34.10 | -0.90 | -2.57% | 33.98 | 35.92 | 27235 | 9468.90 | 2.23% | 0.00 |
| 2025-12-15 | 34.70 | 35.00 | 0.12 | 0.34% | 34.31 | 35.49 | 22808 | 7942.58 | 1.87% | 0.00 |
| 2025-12-12 | 35.49 | 34.88 | -0.38 | -1.08% | 34.33 | 35.55 | 53693 | 18691.79 | 4.40% | 0.00 |
| 2025-12-11 | 36.13 | 35.26 | -0.98 | -2.70% | 35.01 | 36.84 | 25576 | 9077.07 | 2.09% | 0.00 |
| 2025-12-10 | 35.30 | 36.24 | 0.86 | 2.43% | 34.69 | 37.01 | 37777 | 13465.36 | 3.09% | 0.00 |
| 2025-12-09 | 37.60 | 35.38 | -2.69 | -7.07% | 34.90 | 37.99 | 59708 | 21492.21 | 4.89% | 0.00 |
| 2025-12-08 | 38.47 | 38.07 | -0.18 | -0.47% | 37.62 | 38.65 | 26713 | 10159.33 | 2.19% | 0.00 |
| 2025-12-05 | 36.99 | 38.25 | 1.07 | 2.88% | 36.99 | 38.27 | 26354 | 9979.19 | 2.16% | 0.00 |
| 2025-12-04 | 37.36 | 37.18 | 0.00 | 0.00% | 36.83 | 37.77 | 18253 | 6816.50 | 1.50% | 0.00 |
| 2025-12-03 | 37.26 | 37.18 | 0.03 | 0.08% | 36.40 | 37.98 | 20642 | 7675.07 | 1.69% | 0.00 |
| 2025-12-02 | 37.78 | 37.15 | -0.03 | -0.08% | 36.50 | 37.78 | 20430 | 7610.62 | 1.67% | 0.00 |
| 2025-12-01 | 37.34 | 37.18 | -0.09 | -0.24% | 37.00 | 37.81 | 15407 | 5751.69 | 1.26% | 0.00 |
| 2025-11-28 | 37.08 | 37.27 | -0.13 | -0.35% | 36.60 | 37.57 | 18553 | 6873.82 | 1.52% | 0.00 |
| 2025-11-27 | 37.33 | 37.40 | 0.39 | 1.05% | 36.75 | 37.97 | 27078 | 10139.63 | 2.22% | 0.00 |
| 2025-11-26 | 37.50 | 37.01 | 0.16 | 0.43% | 36.40 | 37.50 | 27273 | 10091.66 | 2.23% | 24.88 |
| 2025-11-25 | 35.62 | 36.85 | 1.50 | 4.24% | 35.50 | 37.67 | 37608 | 13952.16 | 3.08% | 0.00 |
| 2025-11-24 | 33.95 | 35.35 | 1.25 | 3.67% | 33.83 | 35.68 | 23648 | 8216.12 | 1.94% | 0.00 |
| 2025-11-21 | 35.01 | 34.10 | -2.50 | -6.83% | 33.98 | 36.96 | 30109 | 10448.30 | 2.47% | 0.00 |
| 2025-11-20 | 37.09 | 36.60 | -0.49 | -1.32% | 36.30 | 37.41 | 15053 | 5505.89 | 1.23% | 0.00 |
| 2025-11-19 | 38.22 | 37.09 | -1.13 | -2.96% | 36.68 | 38.46 | 22901 | 8537.08 | 1.88% | 0.00 |
| 2025-11-18 | 38.30 | 38.22 | -0.08 | -0.21% | 37.35 | 38.99 | 26302 | 10084.73 | 2.15% | 0.00 |
| 2025-11-17 | 38.00 | 38.30 | -1.48 | -3.72% | 37.88 | 39.76 | 40044 | 15443.72 | 3.28% | 0.00 |
| 2025-11-14 | 37.08 | 39.78 | 2.41 | 6.45% | 37.08 | 40.30 | 69837 | 27408.13 | 5.72% | 0.00 |
| 2025-11-13 | 37.82 | 37.37 | -0.55 | -1.45% | 37.01 | 38.15 | 25752 | 9625.67 | 2.11% | 0.00 |
| 2025-11-12 | 37.66 | 37.92 | -0.03 | -0.08% | 37.07 | 38.62 | 35762 | 13567.49 | 2.93% | 0.00 |
| 2025-11-11 | 37.80 | 37.95 | 0.15 | 0.40% | 37.00 | 39.62 | 50539 | 19362.52 | 4.14% | 0.00 |
| 2025-11-10 | 35.93 | 37.80 | 1.70 | 4.71% | 35.72 | 38.38 | 64223 | 24226.31 | 5.26% | 0.00 |
| 2025-11-07 | 35.99 | 36.10 | 0.65 | 1.83% | 34.83 | 37.22 | 44181 | 15844.60 | 3.62% | 0.00 |
| 2025-11-06 | 33.79 | 35.45 | 1.81 | 5.38% | 33.03 | 37.50 | 57251 | 20297.44 | 4.69% | 0.00 |
| 2025-11-05 | 33.28 | 33.64 | 0.05 | 0.15% | 33.05 | 34.11 | 15056 | 5048.47 | 1.23% | 0.00 |
| 2025-11-04 | 34.62 | 33.59 | -1.00 | -2.89% | 33.33 | 34.96 | 18152 | 6126.95 | 1.49% | 0.00 |
| 2025-11-03 | 35.50 | 34.59 | -0.31 | -0.89% | 34.27 | 35.50 | 20911 | 7247.25 | 1.71% | 0.00 |
| 2025-10-31 | 34.73 | 34.90 | 0.01 | 0.03% | 34.73 | 35.40 | 16403 | 5755.89 | 1.34% | 0.00 |
| 2025-10-30 | 35.88 | 34.89 | -1.30 | -3.59% | 34.85 | 35.88 | 24105 | 8486.00 | 1.97% | 0.00 |
| 2025-10-29 | 36.18 | 36.19 | 0.16 | 0.44% | 35.40 | 37.00 | 26133 | 9450.54 | 2.14% | 0.00 |
| 2025-10-28 | 35.80 | 36.03 | 0.15 | 0.42% | 35.00 | 36.68 | 26490 | 9549.31 | 2.17% | 0.00 |
| 2025-10-27 | 36.80 | 35.88 | -0.36 | -0.99% | 35.81 | 37.24 | 29574 | 10796.32 | 2.42% | 0.00 |
| 2025-10-24 | 35.86 | 36.24 | 0.68 | 1.91% | 35.78 | 36.66 | 17065 | 6181.13 | 1.40% | 0.00 |
| 2025-10-23 | 36.00 | 35.56 | -0.49 | -1.36% | 35.10 | 36.07 | 14450 | 5131.37 | 1.18% | 0.00 |
| 2025-10-22 | 36.23 | 36.05 | -0.51 | -1.39% | 36.01 | 36.71 | 15138 | 5485.82 | 1.24% | 0.00 |
| 2025-10-21 | 35.74 | 36.56 | 1.06 | 2.99% | 35.26 | 37.38 | 27535 | 10016.31 | 2.26% | 0.00 |
| 2025-10-20 | 34.90 | 35.50 | 1.01 | 2.93% | 34.64 | 35.50 | 19495 | 6829.09 | 1.60% | 0.00 |
| 2025-10-17 | 36.30 | 34.49 | -1.86 | -5.12% | 34.40 | 36.59 | 24678 | 8690.55 | 2.02% | 0.00 |
| 2025-10-16 | 37.06 | 36.35 | -0.94 | -2.52% | 36.01 | 37.06 | 19492 | 7088.99 | 1.60% | 0.00 |
瑞松科技(688090)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。
