| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 36.31 | 37.29 | 0.87 | 2.39% | 36.17 | 37.60 | 30666 | 11341.00 | 2.51% | 0.00 |
| 2025-10-14 | 38.19 | 36.42 | -1.20 | -3.19% | 36.08 | 38.24 | 40167 | 14865.12 | 3.29% | 0.00 |
| 2025-10-13 | 35.76 | 37.62 | -0.58 | -1.52% | 35.76 | 38.00 | 33985 | 12650.42 | 2.78% | 0.00 |
| 2025-10-10 | 39.23 | 38.20 | -1.16 | -2.95% | 37.97 | 40.24 | 40244 | 15758.94 | 3.30% | 0.00 |
| 2025-10-09 | 40.30 | 39.36 | -0.84 | -2.09% | 38.70 | 40.86 | 33845 | 13307.74 | 2.77% | 5.00 |
| 2025-09-30 | 40.70 | 40.20 | -0.30 | -0.74% | 39.42 | 40.90 | 33346 | 13380.60 | 2.73% | 0.00 |
| 2025-09-29 | 40.29 | 40.50 | 0.13 | 0.32% | 39.92 | 41.49 | 30516 | 12405.47 | 2.50% | 0.00 |
| 2025-09-26 | 41.98 | 40.37 | -0.97 | -2.35% | 40.22 | 41.98 | 30920 | 12687.84 | 2.53% | 0.00 |
| 2025-09-25 | 42.18 | 41.34 | -1.14 | -2.68% | 41.21 | 43.43 | 48111 | 20217.99 | 3.94% | 0.00 |
| 2025-09-24 | 39.80 | 42.48 | 2.68 | 6.73% | 38.52 | 43.84 | 105343 | 44110.74 | 8.63% | 0.00 |
| 2025-09-23 | 40.98 | 39.80 | -1.09 | -2.67% | 38.62 | 41.84 | 48278 | 19171.18 | 3.95% | 0.00 |
| 2025-09-22 | 40.00 | 40.89 | 1.69 | 4.31% | 39.39 | 42.25 | 75031 | 30373.36 | 6.15% | 0.00 |
| 2025-09-19 | 38.70 | 39.20 | 0.50 | 1.29% | 38.28 | 40.00 | 61661 | 24234.91 | 5.05% | 0.00 |
| 2025-09-18 | 38.13 | 38.70 | 0.55 | 1.44% | 37.89 | 39.80 | 71027 | 27646.54 | 5.82% | 0.00 |
| 2025-09-17 | 37.00 | 38.15 | 1.35 | 3.67% | 36.55 | 39.16 | 63157 | 24205.96 | 5.17% | 0.00 |
| 2025-09-16 | 37.00 | 36.80 | -0.20 | -0.54% | 35.80 | 37.25 | 33894 | 12376.29 | 2.78% | 0.00 |
| 2025-09-15 | 37.46 | 37.00 | -0.53 | -1.41% | 36.61 | 37.96 | 36968 | 13737.89 | 3.03% | 0.00 |
| 2025-09-12 | 36.01 | 37.53 | 1.04 | 2.85% | 36.01 | 38.79 | 74184 | 28023.86 | 6.08% | 0.00 |
| 2025-09-11 | 35.45 | 36.49 | 0.90 | 2.53% | 35.00 | 36.87 | 39749 | 14312.60 | 3.26% | 0.00 |
| 2025-09-10 | 34.52 | 35.59 | 1.11 | 3.22% | 34.50 | 35.99 | 33726 | 11953.19 | 2.76% | 0.00 |
| 2025-09-09 | 35.20 | 34.48 | -0.87 | -2.46% | 34.44 | 35.42 | 19731 | 6863.08 | 1.62% | 0.00 |
| 2025-09-08 | 35.03 | 35.35 | 0.29 | 0.83% | 34.81 | 35.67 | 31457 | 11082.14 | 2.58% | 24.33 |
| 2025-09-05 | 34.50 | 35.06 | 0.26 | 0.75% | 33.60 | 35.50 | 30341 | 10523.74 | 2.49% | 0.00 |
| 2025-09-04 | 34.21 | 34.80 | 0.49 | 1.43% | 32.94 | 35.25 | 32133 | 10938.99 | 2.63% | 2.00 |
| 2025-09-03 | 35.80 | 34.31 | -1.49 | -4.16% | 34.28 | 36.15 | 27395 | 9535.23 | 2.24% | 0.00 |
| 2025-09-02 | 35.60 | 35.80 | 0.20 | 0.56% | 33.65 | 36.43 | 54014 | 18894.21 | 4.42% | 0.00 |
| 2025-09-01 | 36.09 | 35.60 | -0.31 | -0.86% | 35.35 | 36.99 | 47279 | 17144.91 | 3.87% | 0.00 |
| 2025-08-29 | 37.05 | 35.91 | -1.33 | -3.57% | 34.98 | 37.09 | 60629 | 21719.64 | 4.95% | 0.00 |
| 2025-08-28 | 37.10 | 37.24 | 0.20 | 0.54% | 35.89 | 38.12 | 50308 | 18674.10 | 4.11% | 0.00 |
| 2025-08-27 | 37.69 | 37.04 | -0.65 | -1.72% | 37.01 | 39.33 | 67762 | 25831.54 | 5.54% | 0.00 |
| 2025-08-26 | 38.06 | 37.69 | -0.37 | -0.97% | 37.42 | 38.64 | 47566 | 18070.39 | 3.89% | 0.00 |
| 2025-08-25 | 37.54 | 38.06 | 0.97 | 2.62% | 37.39 | 40.11 | 82199 | 31609.29 | 6.72% | 0.00 |
| 2025-08-22 | 37.35 | 37.09 | -0.25 | -0.67% | 36.61 | 37.85 | 47767 | 17772.78 | 3.90% | 0.00 |
| 2025-08-21 | 36.17 | 37.34 | 1.18 | 3.26% | 35.73 | 38.38 | 71527 | 26516.53 | 5.85% | 48.54 |
| 2025-08-20 | 37.01 | 36.16 | -0.86 | -2.32% | 35.72 | 37.01 | 39435 | 14266.59 | 3.22% | 0.00 |
| 2025-08-19 | 36.15 | 37.02 | 0.88 | 2.43% | 35.88 | 38.08 | 55364 | 20564.12 | 4.52% | 0.00 |
| 2025-08-18 | 35.90 | 36.14 | 1.09 | 3.11% | 35.61 | 36.54 | 43872 | 15837.43 | 3.59% | 0.00 |
| 2025-08-15 | 34.86 | 35.05 | 0.19 | 0.55% | 34.71 | 35.41 | 25001 | 8771.14 | 2.04% | 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。
