| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 36.95 | 37.20 | 0.25 | 0.68% | 36.52 | 37.68 | 14099 | 5234.58 | 1.50% | 0.00 |
| 2025-04-18 | 36.32 | 36.95 | 0.68 | 1.87% | 35.67 | 37.49 | 17412 | 6378.90 | 1.85% | 0.00 |
| 2025-04-17 | 36.20 | 36.27 | 0.07 | 0.19% | 35.94 | 37.10 | 11202 | 4107.19 | 1.19% | 0.00 |
| 2025-04-16 | 37.76 | 36.20 | -1.55 | -4.11% | 35.70 | 37.92 | 22179 | 8086.13 | 2.35% | 0.00 |
| 2025-04-15 | 36.84 | 37.75 | 0.91 | 2.47% | 36.40 | 38.25 | 22017 | 8210.60 | 2.34% | 0.00 |
| 2025-04-14 | 36.88 | 36.84 | 0.28 | 0.77% | 36.54 | 38.38 | 21580 | 8067.35 | 2.29% | 0.00 |
| 2025-04-11 | 35.17 | 36.56 | 0.66 | 1.84% | 35.17 | 37.42 | 27843 | 10238.63 | 2.96% | 0.00 |
| 2025-04-10 | 33.32 | 35.90 | 3.84 | 11.98% | 33.32 | 37.14 | 41264 | 14682.19 | 4.38% | 0.00 |
| 2025-04-09 | 29.80 | 32.06 | 1.41 | 4.60% | 27.04 | 32.43 | 44340 | 13314.17 | 4.71% | 0.00 |
| 2025-04-08 | 29.99 | 30.65 | -0.12 | -0.39% | 29.10 | 31.95 | 41168 | 12547.64 | 4.37% | 0.00 |
| 2025-04-07 | 32.18 | 30.77 | -7.69 | -19.99% | 30.77 | 34.56 | 35194 | 11295.00 | 3.74% | 0.00 |
| 2025-04-03 | 39.09 | 38.46 | -0.98 | -2.48% | 38.07 | 39.43 | 17926 | 6921.56 | 1.90% | 0.00 |
| 2025-04-02 | 38.72 | 39.44 | 0.73 | 1.89% | 38.66 | 40.11 | 20496 | 8127.96 | 2.18% | 0.00 |
| 2025-04-01 | 39.42 | 38.71 | -0.70 | -1.78% | 38.63 | 39.55 | 18397 | 7187.72 | 1.95% | 0.00 |
| 2025-03-31 | 40.00 | 39.41 | -0.74 | -1.84% | 38.52 | 40.00 | 21627 | 8470.48 | 2.30% | 0.00 |
| 2025-03-28 | 39.36 | 40.15 | 0.50 | 1.26% | 38.60 | 41.25 | 39042 | 15484.71 | 4.14% | 0.00 |
| 2025-03-27 | 40.29 | 39.65 | -1.19 | -2.91% | 39.08 | 41.01 | 45576 | 18267.25 | 4.84% | 0.00 |
| 2025-03-26 | 46.59 | 40.84 | -5.79 | -12.42% | 40.35 | 46.59 | 77865 | 32855.39 | 8.27% | 0.00 |
| 2025-03-25 | 48.82 | 46.63 | -2.19 | -4.49% | 45.01 | 49.29 | 41296 | 19451.65 | 4.38% | 0.00 |
| 2025-03-24 | 46.69 | 48.82 | 1.81 | 3.85% | 46.55 | 48.89 | 28261 | 13545.32 | 3.00% | 0.00 |
| 2025-03-21 | 51.80 | 47.01 | -5.11 | -9.80% | 45.08 | 52.59 | 54624 | 26062.90 | 5.80% | 0.00 |
| 2025-03-20 | 53.98 | 52.12 | -1.86 | -3.45% | 52.02 | 53.98 | 21768 | 11493.52 | 2.31% | 0.00 |
| 2025-03-19 | 50.76 | 53.98 | 3.17 | 6.24% | 50.31 | 53.98 | 30892 | 16380.82 | 3.28% | 0.00 |
| 2025-03-18 | 51.31 | 50.81 | -0.56 | -1.09% | 50.55 | 51.88 | 17038 | 8703.95 | 1.81% | 0.00 |
| 2025-03-17 | 50.99 | 51.37 | 0.37 | 0.73% | 49.85 | 51.50 | 25217 | 12772.24 | 2.68% | 0.00 |
| 2025-03-14 | 51.30 | 51.00 | -0.30 | -0.58% | 48.50 | 51.57 | 26882 | 13487.46 | 2.85% | 0.00 |
| 2025-03-13 | 54.11 | 51.30 | -2.86 | -5.28% | 50.52 | 54.11 | 26331 | 13649.54 | 2.80% | 0.00 |
| 2025-03-12 | 54.70 | 54.16 | -0.64 | -1.17% | 53.86 | 55.95 | 20480 | 11200.19 | 2.17% | 0.00 |
| 2025-03-11 | 55.31 | 54.80 | -1.34 | -2.39% | 53.30 | 56.36 | 21123 | 11574.79 | 2.24% | 0.00 |
| 2025-03-10 | 56.74 | 56.14 | -0.55 | -0.97% | 55.71 | 58.33 | 22191 | 12590.33 | 2.36% | 0.00 |
| 2025-03-07 | 55.36 | 56.69 | 1.19 | 2.14% | 54.20 | 57.69 | 31584 | 17615.87 | 3.35% | 0.00 |
| 2025-03-06 | 57.01 | 55.50 | -1.47 | -2.58% | 55.37 | 58.50 | 29830 | 16904.68 | 3.17% | 0.00 |
| 2025-03-05 | 53.40 | 56.97 | 3.67 | 6.89% | 52.50 | 57.17 | 33355 | 18450.23 | 3.54% | 0.00 |
| 2025-03-04 | 51.80 | 53.30 | 0.96 | 1.83% | 51.63 | 53.30 | 23023 | 12090.76 | 2.44% | 0.00 |
| 2025-03-03 | 53.14 | 52.34 | -1.03 | -1.93% | 51.23 | 53.86 | 30512 | 15949.06 | 3.24% | 10.81 |
| 2025-02-28 | 53.80 | 53.37 | -1.13 | -2.07% | 53.11 | 56.55 | 47546 | 25846.44 | 5.05% | 0.00 |
| 2025-02-27 | 52.65 | 54.50 | 1.75 | 3.32% | 51.44 | 55.48 | 45259 | 24447.68 | 4.80% | 0.00 |
| 2025-02-26 | 49.90 | 52.75 | 2.18 | 4.31% | 49.90 | 55.50 | 47703 | 25176.33 | 5.06% | 0.00 |
| 2025-02-25 | 49.50 | 50.57 | 0.57 | 1.14% | 48.58 | 52.50 | 52128 | 26292.79 | 5.53% | 0.00 |
| 2025-02-24 | 47.47 | 50.00 | 3.00 | 6.38% | 45.50 | 50.98 | 57895 | 28379.59 | 6.15% | 0.00 |
| 2025-02-21 | 46.78 | 47.00 | 0.23 | 0.49% | 45.50 | 47.70 | 39387 | 18300.96 | 4.18% | 0.00 |
| 2025-02-20 | 45.42 | 46.77 | 0.49 | 1.06% | 45.42 | 47.44 | 27480 | 12757.03 | 2.92% | 0.00 |
| 2025-02-19 | 43.50 | 46.28 | 2.78 | 6.39% | 43.45 | 46.90 | 45164 | 20666.95 | 4.79% | 0.00 |
| 2025-02-18 | 45.07 | 43.50 | -2.98 | -6.41% | 43.32 | 45.96 | 36320 | 16258.51 | 3.86% | 0.00 |
| 2025-02-17 | 45.80 | 46.48 | 0.43 | 0.93% | 44.19 | 46.55 | 33755 | 15253.06 | 3.58% | 0.00 |
| 2025-02-14 | 46.69 | 46.05 | -0.85 | -1.81% | 46.02 | 47.61 | 22987 | 10756.36 | 2.44% | 0.00 |
| 2025-02-13 | 47.00 | 46.90 | -0.10 | -0.21% | 45.80 | 47.93 | 32032 | 15021.50 | 3.40% | 0.00 |
| 2025-02-12 | 44.26 | 47.00 | 2.30 | 5.15% | 44.10 | 47.24 | 41136 | 19025.08 | 4.37% | 0.00 |
| 2025-02-11 | 43.96 | 44.70 | 0.74 | 1.68% | 42.71 | 45.14 | 35732 | 15833.46 | 3.79% | 0.00 |
| 2025-02-10 | 43.16 | 43.96 | 0.74 | 1.71% | 42.58 | 43.99 | 27272 | 11844.34 | 2.90% | 0.00 |
| 2025-02-07 | 43.96 | 43.22 | -0.27 | -0.62% | 42.00 | 45.31 | 56782 | 24993.41 | 6.03% | 0.00 |
| 2025-02-06 | 40.93 | 43.49 | 2.59 | 6.33% | 40.36 | 44.20 | 56210 | 23967.29 | 5.97% | 0.00 |
| 2025-02-05 | 37.40 | 40.90 | 3.52 | 9.42% | 37.38 | 41.00 | 49874 | 20081.82 | 5.29% | 0.00 |
| 2025-01-27 | 39.01 | 37.38 | -1.32 | -3.41% | 37.16 | 39.01 | 22749 | 8656.00 | 2.42% | 0.00 |
| 2025-01-24 | 36.71 | 38.70 | 1.74 | 4.71% | 36.53 | 38.80 | 33112 | 12622.43 | 3.52% | 3.00 |
| 2025-01-23 | 36.75 | 36.96 | 0.51 | 1.40% | 36.56 | 38.46 | 27203 | 10196.91 | 2.89% | 0.00 |
| 2025-01-22 | 36.80 | 36.45 | -0.61 | -1.65% | 36.07 | 36.85 | 13875 | 5051.63 | 1.47% | 0.00 |
| 2025-01-21 | 37.48 | 37.06 | -0.20 | -0.54% | 35.90 | 37.73 | 23902 | 8786.61 | 2.54% | 0.00 |
| 2025-01-20 | 37.75 | 37.26 | -0.49 | -1.30% | 37.05 | 38.17 | 22435 | 8411.99 | 2.38% | 0.00 |
| 2025-01-17 | 38.30 | 37.75 | -0.48 | -1.26% | 37.58 | 38.85 | 22034 | 8404.60 | 2.34% | 0.00 |
| 2025-01-16 | 39.50 | 38.23 | -0.85 | -2.18% | 37.99 | 39.52 | 26387 | 10209.78 | 2.80% | 0.00 |
| 2025-01-15 | 39.50 | 39.08 | -0.45 | -1.14% | 38.90 | 40.26 | 31049 | 12306.32 | 3.30% | 0.00 |
| 2025-01-14 | 37.90 | 39.53 | 1.62 | 4.27% | 37.10 | 39.57 | 45254 | 17505.53 | 4.80% | 0.00 |
| 2025-01-13 | 34.50 | 37.91 | 2.41 | 6.79% | 34.36 | 38.26 | 50460 | 18522.15 | 5.36% | 0.00 |
| 2025-01-10 | 36.45 | 35.50 | -0.99 | -2.71% | 35.48 | 36.74 | 27287 | 9839.59 | 2.90% | 0.00 |
| 2025-01-09 | 36.01 | 36.49 | 0.48 | 1.33% | 35.35 | 36.89 | 30313 | 11044.31 | 3.22% | 0.00 |
| 2025-01-08 | 34.70 | 36.01 | 1.53 | 4.44% | 33.90 | 36.95 | 46322 | 16370.35 | 4.92% | 2.00 |
| 2025-01-07 | 32.30 | 34.48 | 2.48 | 7.75% | 32.19 | 34.55 | 32762 | 10997.03 | 3.48% | 0.00 |
| 2025-01-06 | 32.87 | 32.00 | -0.65 | -1.99% | 31.49 | 32.87 | 23406 | 7511.19 | 2.48% | 0.00 |
| 2025-01-03 | 35.31 | 32.65 | -2.47 | -7.03% | 32.50 | 35.45 | 28230 | 9489.64 | 3.00% | 0.00 |
| 2025-01-02 | 35.66 | 35.12 | -0.40 | -1.13% | 34.88 | 36.17 | 22827 | 8093.13 | 2.42% | 0.00 |
| 2024-12-31 | 37.08 | 35.52 | -1.53 | -4.13% | 35.50 | 37.77 | 27491 | 10003.15 | 2.92% | 0.00 |
| 2024-12-30 | 37.79 | 37.05 | -0.40 | -1.07% | 35.88 | 38.00 | 34042 | 12593.72 | 3.61% | 0.00 |
| 2024-12-27 | 36.18 | 37.45 | 1.50 | 4.17% | 35.50 | 38.04 | 51349 | 19113.76 | 5.45% | 0.00 |
| 2024-12-26 | 35.56 | 35.95 | 0.37 | 1.04% | 35.46 | 36.46 | 23859 | 8594.09 | 2.53% | 0.00 |
| 2024-12-25 | 37.31 | 35.58 | -1.71 | -4.59% | 35.10 | 37.31 | 28604 | 10260.75 | 3.04% | 0.00 |
| 2024-12-24 | 37.44 | 37.29 | 0.21 | 0.57% | 36.28 | 37.88 | 30309 | 11208.33 | 3.22% | 0.00 |
| 2024-12-23 | 39.74 | 37.08 | -2.73 | -6.86% | 37.02 | 40.02 | 37669 | 14325.19 | 4.00% | 0.00 |
| 2024-12-20 | 39.60 | 39.81 | 0.36 | 0.91% | 39.12 | 40.49 | 26976 | 10794.51 | 2.86% | 0.00 |
| 2024-12-19 | 39.71 | 39.45 | -0.50 | -1.25% | 38.85 | 39.87 | 27841 | 10950.48 | 2.96% | 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。
