| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 34.09 | 32.85 | -1.25 | -3.67% | 32.41 | 34.09 | 23364 | 7692.55 | 1.91% | 0.00 |
| 2025-07-01 | 33.88 | 34.10 | -0.29 | -0.84% | 33.60 | 34.28 | 16213 | 5506.60 | 1.32% | 0.00 |
| 2025-06-30 | 33.16 | 34.39 | 1.33 | 4.02% | 32.96 | 34.50 | 28224 | 9573.56 | 2.31% | 0.00 |
| 2025-06-27 | 33.14 | 33.06 | 0.17 | 0.52% | 32.50 | 33.16 | 14662 | 4818.38 | 1.20% | 0.00 |
| 2025-06-26 | 32.82 | 32.89 | 0.26 | 0.80% | 32.36 | 33.50 | 25539 | 8414.88 | 2.09% | 0.00 |
| 2025-06-25 | 40.97 | 42.49 | 1.61 | 3.94% | 40.88 | 42.58 | 23595 | 9909.88 | 2.51% | 0.00 |
| 2025-06-24 | 39.83 | 40.88 | 0.94 | 2.35% | 39.83 | 41.10 | 17079 | 6946.15 | 1.82% | 0.00 |
| 2025-06-23 | 39.72 | 39.94 | -0.14 | -0.35% | 38.83 | 41.33 | 19030 | 7592.12 | 2.03% | 0.00 |
| 2025-06-20 | 39.00 | 40.08 | 0.82 | 2.09% | 38.98 | 40.44 | 19921 | 7950.18 | 2.12% | 0.00 |
| 2025-06-19 | 39.30 | 39.26 | -0.18 | -0.46% | 39.02 | 39.85 | 10278 | 4048.49 | 1.09% | 0.00 |
| 2025-06-18 | 38.81 | 39.44 | 0.46 | 1.18% | 38.40 | 39.79 | 11936 | 4657.68 | 1.27% | 0.00 |
| 2025-06-17 | 38.90 | 38.98 | 0.08 | 0.21% | 38.50 | 39.37 | 12643 | 4919.55 | 1.35% | 0.00 |
| 2025-06-16 | 38.83 | 38.90 | 0.05 | 0.13% | 38.39 | 40.07 | 16009 | 6268.45 | 1.70% | 0.00 |
| 2025-06-13 | 39.56 | 38.85 | -0.75 | -1.89% | 38.44 | 39.56 | 13600 | 5290.00 | 1.45% | 0.00 |
| 2025-06-12 | 40.00 | 39.60 | -0.51 | -1.27% | 39.30 | 40.28 | 12404 | 4934.55 | 1.32% | 0.00 |
| 2025-06-11 | 40.49 | 40.11 | -0.19 | -0.47% | 39.97 | 41.17 | 11603 | 4690.92 | 1.24% | 0.00 |
| 2025-06-10 | 41.29 | 40.30 | -0.99 | -2.40% | 40.09 | 41.66 | 20301 | 8293.28 | 2.16% | 0.00 |
| 2025-06-09 | 40.99 | 41.29 | 0.98 | 2.43% | 40.60 | 42.16 | 28960 | 12016.59 | 3.08% | 0.00 |
| 2025-06-06 | 43.90 | 40.31 | -3.65 | -8.30% | 39.64 | 44.16 | 50978 | 21107.26 | 5.43% | 2.00 |
| 2025-06-05 | 44.20 | 43.96 | -0.20 | -0.45% | 43.62 | 44.87 | 21088 | 9275.83 | 2.25% | 0.00 |
| 2025-06-04 | 44.96 | 44.16 | 0.24 | 0.55% | 43.51 | 44.96 | 9318 | 4138.64 | 0.99% | 0.00 |
| 2025-06-03 | 44.33 | 43.92 | -1.02 | -2.27% | 43.73 | 45.15 | 16336 | 7212.73 | 1.74% | 0.00 |
| 2025-05-30 | 44.33 | 44.94 | 0.62 | 1.40% | 43.51 | 45.27 | 15612 | 6951.53 | 1.66% | 0.00 |
| 2025-05-29 | 43.50 | 44.32 | 0.82 | 1.89% | 43.48 | 45.42 | 16286 | 7241.51 | 1.73% | 0.00 |
| 2025-05-28 | 44.29 | 43.50 | -0.76 | -1.72% | 43.00 | 45.08 | 17398 | 7607.91 | 1.85% | 0.00 |
| 2025-05-27 | 45.89 | 44.26 | -1.63 | -3.55% | 44.02 | 47.15 | 26570 | 12052.77 | 2.83% | 0.00 |
| 2025-05-26 | 44.58 | 45.89 | 2.09 | 4.77% | 44.10 | 46.30 | 30621 | 13944.48 | 3.26% | 0.00 |
| 2025-05-23 | 43.12 | 43.80 | 0.38 | 0.88% | 43.00 | 44.98 | 15490 | 6803.59 | 1.65% | 0.00 |
| 2025-05-22 | 43.80 | 43.42 | -0.35 | -0.80% | 43.08 | 44.66 | 12281 | 5404.76 | 1.31% | 0.00 |
| 2025-05-21 | 44.70 | 43.77 | -1.21 | -2.69% | 43.60 | 44.99 | 14605 | 6437.21 | 1.56% | 0.00 |
| 2025-05-20 | 45.18 | 44.98 | -0.18 | -0.40% | 44.16 | 45.48 | 12624 | 5660.38 | 1.34% | 0.00 |
| 2025-05-19 | 43.99 | 45.16 | 0.90 | 2.03% | 43.00 | 45.52 | 20456 | 9067.57 | 2.18% | 0.00 |
| 2025-05-16 | 43.96 | 44.26 | -0.27 | -0.61% | 43.96 | 45.16 | 13420 | 5982.89 | 1.43% | 0.00 |
| 2025-05-15 | 45.58 | 44.53 | -1.02 | -2.24% | 43.62 | 45.58 | 20708 | 9218.38 | 2.20% | 0.00 |
| 2025-05-14 | 45.48 | 45.55 | -0.20 | -0.44% | 44.87 | 46.10 | 20940 | 9524.65 | 2.23% | 0.00 |
| 2025-05-13 | 44.02 | 45.75 | 2.67 | 6.20% | 43.30 | 46.67 | 47194 | 21260.69 | 5.02% | 0.00 |
| 2025-05-12 | 42.14 | 43.08 | 1.37 | 3.28% | 42.14 | 44.14 | 24333 | 10562.16 | 2.59% | 0.00 |
| 2025-05-09 | 43.52 | 41.71 | -1.52 | -3.52% | 41.28 | 43.52 | 15686 | 6574.36 | 1.67% | 0.00 |
| 2025-05-08 | 42.40 | 43.23 | 0.89 | 2.10% | 42.04 | 44.20 | 21228 | 9193.99 | 2.26% | 0.00 |
| 2025-05-07 | 42.10 | 42.34 | 0.46 | 1.10% | 41.60 | 44.21 | 27898 | 11942.14 | 2.97% | 0.00 |
| 2025-05-06 | 41.49 | 41.88 | 0.23 | 0.55% | 41.35 | 42.00 | 21158 | 8815.68 | 2.25% | 0.00 |
| 2025-04-30 | 39.47 | 41.65 | 3.19 | 8.29% | 38.76 | 42.60 | 40804 | 16819.00 | 4.34% | 0.00 |
| 2025-04-29 | 37.01 | 38.46 | 1.46 | 3.95% | 36.98 | 38.70 | 21968 | 8391.07 | 2.33% | 0.00 |
| 2025-04-28 | 36.97 | 37.00 | -0.09 | -0.24% | 36.10 | 37.54 | 17579 | 6470.26 | 1.87% | 0.00 |
| 2025-04-25 | 36.98 | 37.09 | -0.01 | -0.03% | 36.50 | 37.55 | 10821 | 4015.72 | 1.15% | 0.00 |
| 2025-04-24 | 38.36 | 37.10 | -0.97 | -2.55% | 36.80 | 38.38 | 13841 | 5190.04 | 1.47% | 0.00 |
| 2025-04-23 | 36.98 | 38.07 | 1.46 | 3.99% | 36.98 | 38.84 | 20494 | 7833.83 | 2.18% | 0.00 |
| 2025-04-22 | 37.28 | 36.61 | -0.59 | -1.59% | 36.59 | 37.56 | 14472 | 5351.61 | 1.54% | 0.00 |
| 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 |
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。
