| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 25.75 | 25.81 | 0.06 | 0.23% | 25.52 | 25.97 | 5161 | 1330.26 | 0.99% | 0.00 |
| 2025-04-21 | 24.71 | 25.75 | 1.29 | 5.27% | 24.20 | 25.87 | 8210 | 2073.19 | 1.58% | 0.00 |
| 2025-04-18 | 24.27 | 24.46 | 0.13 | 0.53% | 23.94 | 24.63 | 5377 | 1303.19 | 1.03% | 0.00 |
| 2025-04-17 | 23.68 | 24.33 | 0.69 | 2.92% | 23.53 | 24.79 | 5996 | 1460.73 | 1.15% | 0.00 |
| 2025-04-16 | 24.08 | 23.64 | -0.35 | -1.46% | 23.21 | 24.32 | 4951 | 1174.52 | 0.95% | 0.00 |
| 2025-04-15 | 23.91 | 23.99 | 0.29 | 1.22% | 23.57 | 24.12 | 3927 | 934.46 | 0.75% | 0.00 |
| 2025-04-14 | 23.65 | 23.70 | 0.11 | 0.47% | 23.65 | 24.29 | 5015 | 1204.92 | 0.96% | 0.00 |
| 2025-04-11 | 23.01 | 23.59 | 0.67 | 2.92% | 22.88 | 23.87 | 5151 | 1209.93 | 0.99% | 0.00 |
| 2025-04-10 | 22.76 | 22.92 | 0.99 | 4.51% | 22.47 | 23.53 | 6622 | 1530.37 | 1.27% | 0.00 |
| 2025-04-09 | 20.77 | 21.93 | 0.52 | 2.43% | 19.42 | 22.29 | 7877 | 1651.36 | 1.51% | 0.00 |
| 2025-04-08 | 20.80 | 21.41 | 1.01 | 4.95% | 20.55 | 22.08 | 7074 | 1504.89 | 1.36% | 0.00 |
| 2025-04-07 | 23.50 | 20.40 | -4.03 | -16.50% | 20.07 | 23.50 | 10711 | 2334.12 | 2.06% | 0.00 |
| 2025-04-03 | 24.83 | 24.43 | -0.46 | -1.85% | 24.15 | 24.97 | 3942 | 967.96 | 0.76% | 0.00 |
| 2025-04-02 | 24.84 | 24.89 | 0.17 | 0.69% | 24.59 | 25.25 | 3584 | 895.32 | 0.69% | 0.00 |
| 2025-04-01 | 24.45 | 24.72 | 0.26 | 1.06% | 24.45 | 25.45 | 5647 | 1406.11 | 1.08% | 0.00 |
| 2025-03-31 | 24.13 | 24.46 | -0.07 | -0.29% | 23.93 | 24.62 | 6886 | 1672.14 | 1.32% | 0.00 |
| 2025-03-28 | 25.10 | 24.53 | -0.57 | -2.27% | 24.47 | 25.51 | 4963 | 1232.03 | 0.95% | 0.00 |
| 2025-03-27 | 25.41 | 25.10 | -0.24 | -0.95% | 24.41 | 25.41 | 6175 | 1541.61 | 1.19% | 0.00 |
| 2025-03-26 | 24.64 | 25.34 | 0.70 | 2.84% | 24.33 | 25.74 | 7124 | 1803.02 | 1.37% | 0.00 |
| 2025-03-25 | 25.00 | 24.64 | -0.27 | -1.08% | 24.15 | 25.00 | 8415 | 2067.97 | 1.62% | 0.00 |
| 2025-03-24 | 26.35 | 24.91 | -1.32 | -5.03% | 24.44 | 26.76 | 8988 | 2276.29 | 1.73% | 0.00 |
| 2025-03-21 | 27.10 | 26.23 | -0.96 | -3.53% | 26.01 | 27.26 | 6582 | 1742.03 | 1.26% | 0.00 |
| 2025-03-20 | 27.18 | 27.19 | -0.06 | -0.22% | 26.69 | 27.48 | 4885 | 1319.61 | 0.94% | 0.00 |
| 2025-03-19 | 27.52 | 27.25 | -0.28 | -1.02% | 27.07 | 27.86 | 4390 | 1202.31 | 0.84% | 0.00 |
| 2025-03-18 | 27.26 | 27.53 | 0.33 | 1.21% | 27.17 | 27.56 | 4234 | 1160.01 | 0.81% | 0.00 |
| 2025-03-17 | 27.88 | 27.20 | -0.66 | -2.37% | 27.06 | 27.88 | 7498 | 2048.23 | 1.44% | 0.00 |
| 2025-03-14 | 26.55 | 27.86 | 0.51 | 1.86% | 26.55 | 27.95 | 5408 | 1482.95 | 1.04% | 0.00 |
| 2025-03-13 | 27.55 | 27.35 | -0.11 | -0.40% | 26.71 | 27.55 | 6731 | 1822.11 | 1.29% | 0.00 |
| 2025-03-12 | 27.56 | 27.46 | -0.10 | -0.36% | 27.30 | 27.86 | 5336 | 1467.88 | 1.03% | 0.00 |
| 2025-03-11 | 27.18 | 27.56 | -0.08 | -0.29% | 27.13 | 27.76 | 4487 | 1233.09 | 0.86% | 0.00 |
| 2025-03-10 | 27.71 | 27.64 | 0.04 | 0.14% | 27.39 | 27.86 | 6936 | 1917.79 | 1.33% | 0.00 |
| 2025-03-07 | 27.77 | 27.60 | -0.31 | -1.11% | 27.18 | 28.00 | 8991 | 2473.67 | 1.73% | 0.00 |
| 2025-03-06 | 27.00 | 27.91 | 0.87 | 3.22% | 27.00 | 28.31 | 8360 | 2332.83 | 1.61% | 0.00 |
| 2025-03-05 | 27.44 | 27.04 | -0.40 | -1.46% | 27.00 | 27.68 | 7067 | 1923.48 | 1.36% | 0.00 |
| 2025-03-04 | 26.08 | 27.44 | 1.36 | 5.21% | 25.71 | 27.50 | 10515 | 2840.97 | 2.02% | 0.00 |
| 2025-03-03 | 25.99 | 26.08 | 0.28 | 1.09% | 25.82 | 26.79 | 6190 | 1624.54 | 1.19% | 0.00 |
| 2025-02-28 | 26.80 | 25.80 | -1.18 | -4.37% | 25.51 | 26.87 | 11247 | 2933.85 | 2.16% | 0.00 |
| 2025-02-27 | 27.03 | 26.98 | 0.11 | 0.41% | 26.23 | 27.55 | 8375 | 2270.18 | 1.61% | 0.00 |
| 2025-02-26 | 27.34 | 26.87 | -0.71 | -2.57% | 26.87 | 27.90 | 8415 | 2300.79 | 1.62% | 0.00 |
| 2025-02-25 | 26.90 | 27.58 | 0.61 | 2.26% | 26.62 | 27.75 | 9253 | 2516.98 | 1.78% | 0.00 |
| 2025-02-24 | 26.16 | 26.97 | 0.81 | 3.10% | 25.42 | 27.00 | 13711 | 3626.45 | 2.63% | 0.00 |
| 2025-02-21 | 25.87 | 26.16 | 0.28 | 1.08% | 25.34 | 26.21 | 7073 | 1822.59 | 1.36% | 0.00 |
| 2025-02-20 | 25.85 | 25.88 | 0.03 | 0.12% | 25.35 | 25.99 | 3933 | 1014.47 | 0.76% | 0.00 |
| 2025-02-19 | 25.24 | 25.85 | 0.74 | 2.95% | 25.14 | 26.22 | 5848 | 1504.02 | 1.12% | 0.00 |
| 2025-02-18 | 25.91 | 25.11 | -0.80 | -3.09% | 25.04 | 26.27 | 7094 | 1816.29 | 1.36% | 0.00 |
| 2025-02-17 | 25.86 | 25.91 | 0.34 | 1.33% | 25.41 | 25.97 | 8472 | 2178.27 | 1.63% | 0.00 |
| 2025-02-14 | 26.14 | 25.57 | -0.57 | -2.18% | 25.31 | 26.26 | 8870 | 2277.23 | 1.70% | 0.00 |
| 2025-02-13 | 26.41 | 26.14 | -0.31 | -1.17% | 25.87 | 26.66 | 7327 | 1920.47 | 1.41% | 0.00 |
| 2025-02-12 | 26.12 | 26.45 | 0.33 | 1.26% | 25.80 | 26.55 | 6794 | 1779.81 | 1.31% | 0.00 |
| 2025-02-11 | 25.60 | 26.12 | 0.32 | 1.24% | 25.54 | 26.38 | 8297 | 2153.87 | 1.59% | 0.00 |
| 2025-02-10 | 25.16 | 25.80 | 0.80 | 3.20% | 24.68 | 25.80 | 7127 | 1803.43 | 1.37% | 0.00 |
| 2025-02-07 | 23.80 | 25.00 | 1.24 | 5.22% | 23.78 | 25.66 | 15899 | 3946.86 | 3.05% | 0.00 |
| 2025-02-06 | 23.58 | 23.76 | 0.24 | 1.02% | 23.44 | 23.86 | 4675 | 1108.14 | 0.90% | 0.00 |
| 2025-02-05 | 23.77 | 23.52 | 0.42 | 1.82% | 23.13 | 23.77 | 5978 | 1405.81 | 1.15% | 0.00 |
| 2025-01-27 | 23.22 | 23.10 | -0.04 | -0.17% | 22.98 | 23.58 | 5577 | 1296.79 | 1.07% | 0.00 |
| 2025-01-24 | 22.56 | 23.14 | 0.47 | 2.07% | 22.38 | 23.20 | 6065 | 1385.36 | 1.17% | 0.00 |
| 2025-01-23 | 22.50 | 22.67 | 0.34 | 1.52% | 22.34 | 22.98 | 6344 | 1442.45 | 1.22% | 20.00 |
| 2025-01-22 | 22.01 | 22.33 | 0.26 | 1.18% | 21.91 | 22.53 | 7610 | 1698.05 | 1.46% | 0.00 |
| 2025-01-21 | 22.22 | 22.07 | 0.00 | 0.00% | 21.72 | 22.55 | 6841 | 1510.76 | 1.31% | 0.00 |
| 2025-01-20 | 21.88 | 22.07 | 0.82 | 3.86% | 21.40 | 22.27 | 7600 | 1670.24 | 1.46% | 0.00 |
| 2025-01-17 | 21.25 | 21.25 | -0.10 | -0.47% | 21.03 | 21.50 | 3816 | 810.57 | 0.73% | 0.00 |
| 2025-01-16 | 21.02 | 21.35 | 0.54 | 2.59% | 20.66 | 21.54 | 5732 | 1220.74 | 1.10% | 0.00 |
| 2025-01-15 | 21.40 | 20.81 | -0.10 | -0.48% | 20.72 | 21.40 | 5318 | 1117.02 | 1.02% | 0.00 |
| 2025-01-14 | 19.64 | 20.91 | 1.46 | 7.51% | 19.31 | 21.07 | 8031 | 1651.83 | 1.54% | 0.00 |
| 2025-01-13 | 18.95 | 19.45 | 0.11 | 0.57% | 18.50 | 19.70 | 4323 | 832.29 | 0.83% | 0.00 |
| 2025-01-10 | 19.86 | 19.34 | -0.67 | -3.35% | 19.31 | 20.15 | 2870 | 567.41 | 0.55% | 0.00 |
| 2025-01-09 | 19.98 | 20.01 | 0.09 | 0.45% | 19.74 | 20.21 | 3197 | 639.09 | 0.61% | 0.00 |
| 2025-01-08 | 19.99 | 19.92 | -0.07 | -0.35% | 19.11 | 20.25 | 5769 | 1141.17 | 1.11% | 0.00 |
| 2025-01-07 | 19.31 | 19.99 | 0.76 | 3.95% | 19.27 | 20.00 | 3109 | 610.93 | 0.60% | 0.00 |
| 2025-01-06 | 19.50 | 19.23 | -0.22 | -1.13% | 18.75 | 19.77 | 3672 | 707.75 | 0.71% | 0.00 |
| 2025-01-03 | 20.31 | 19.45 | -0.66 | -3.28% | 19.36 | 20.31 | 4791 | 949.95 | 0.92% | 0.00 |
| 2025-01-02 | 20.11 | 20.11 | -0.05 | -0.25% | 19.80 | 21.07 | 5711 | 1164.81 | 1.10% | 0.00 |
| 2024-12-31 | 20.77 | 20.16 | -0.51 | -2.47% | 20.08 | 20.92 | 4341 | 887.57 | 0.83% | 0.00 |
| 2024-12-30 | 21.07 | 20.67 | -0.41 | -1.94% | 20.11 | 21.07 | 3782 | 779.03 | 0.73% | 0.00 |
| 2024-12-27 | 20.94 | 21.08 | 0.18 | 0.86% | 20.91 | 21.59 | 3605 | 766.80 | 0.69% | 0.00 |
| 2024-12-26 | 20.38 | 20.90 | 0.52 | 2.55% | 20.32 | 21.14 | 5434 | 1133.00 | 1.04% | 0.00 |
| 2024-12-25 | 20.94 | 20.38 | -0.62 | -2.95% | 20.00 | 20.96 | 5639 | 1147.75 | 1.08% | 0.00 |
| 2024-12-24 | 21.29 | 21.00 | -0.22 | -1.04% | 20.53 | 21.59 | 7056 | 1479.68 | 1.36% | 0.00 |
| 2024-12-23 | 22.58 | 21.22 | -1.36 | -6.02% | 21.16 | 22.70 | 7922 | 1718.93 | 1.52% | 0.00 |
| 2024-12-20 | 21.90 | 22.58 | 0.68 | 3.11% | 21.67 | 22.81 | 6892 | 1548.54 | 1.32% | 0.00 |
瑞晟智能(688215)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。
