| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 65.20 | 65.32 | 1.33 | 2.08% | 64.22 | 65.94 | 6319 | 4110.08 | 1.01% | 0.00 |
| 2026-03-24 | 62.00 | 63.99 | 3.32 | 5.47% | 60.58 | 64.00 | 9727 | 6045.18 | 1.56% | 0.00 |
| 2026-03-23 | 65.51 | 60.67 | -5.90 | -8.86% | 60.30 | 67.00 | 15910 | 10061.56 | 2.55% | 0.00 |
| 2026-03-20 | 65.09 | 66.57 | 1.83 | 2.83% | 64.35 | 67.60 | 10277 | 6796.97 | 1.65% | 0.00 |
| 2026-03-19 | 64.02 | 64.74 | -0.32 | -0.49% | 63.66 | 66.81 | 8623 | 5614.11 | 1.38% | 0.00 |
| 2026-03-18 | 64.37 | 65.06 | 0.52 | 0.81% | 63.40 | 65.13 | 4519 | 2904.83 | 0.72% | 0.00 |
| 2026-03-17 | 64.00 | 64.54 | 0.33 | 0.51% | 63.71 | 66.28 | 5681 | 3693.87 | 0.91% | 0.00 |
| 2026-03-16 | 63.89 | 64.21 | 0.00 | 0.00% | 62.59 | 64.72 | 5026 | 3204.86 | 0.81% | 0.00 |
| 2026-03-13 | 64.13 | 64.21 | 0.08 | 0.12% | 63.63 | 65.80 | 4592 | 2964.63 | 0.74% | 0.00 |
| 2026-03-12 | 66.31 | 64.13 | -2.12 | -3.20% | 63.50 | 66.53 | 5670 | 3668.78 | 0.91% | 0.00 |
| 2026-03-11 | 68.20 | 66.25 | -1.90 | -2.79% | 66.01 | 68.99 | 5761 | 3871.10 | 0.92% | 0.00 |
| 2026-03-10 | 68.99 | 68.15 | 1.17 | 1.75% | 67.00 | 68.99 | 5435 | 3703.70 | 0.87% | 0.00 |
| 2026-03-09 | 68.65 | 66.98 | -2.15 | -3.11% | 65.07 | 68.83 | 6396 | 4245.19 | 1.02% | 0.00 |
| 2026-03-06 | 67.01 | 69.13 | 1.67 | 2.48% | 66.81 | 69.90 | 6193 | 4249.58 | 0.99% | 0.00 |
| 2026-03-05 | 68.25 | 67.46 | 0.47 | 0.70% | 66.89 | 69.52 | 8443 | 5744.89 | 1.35% | 0.00 |
| 2026-03-04 | 68.87 | 66.99 | -1.88 | -2.73% | 66.49 | 69.76 | 9555 | 6481.27 | 1.53% | 0.00 |
| 2026-03-03 | 71.02 | 68.87 | -2.36 | -3.31% | 68.32 | 71.50 | 10041 | 7015.49 | 1.61% | 0.00 |
| 2026-03-02 | 72.51 | 71.23 | -2.02 | -2.76% | 70.90 | 74.25 | 9613 | 6921.76 | 1.54% | 0.00 |
| 2026-02-27 | 76.19 | 73.25 | -2.55 | -3.36% | 72.50 | 76.19 | 12560 | 9234.19 | 2.01% | 0.00 |
| 2026-02-26 | 72.37 | 75.80 | 3.40 | 4.70% | 72.16 | 76.00 | 15380 | 11448.89 | 2.46% | 0.00 |
| 2026-02-25 | 73.85 | 72.40 | -0.98 | -1.34% | 72.03 | 73.85 | 6839 | 4957.00 | 1.10% | 0.00 |
| 2026-02-24 | 74.76 | 73.38 | -0.17 | -0.23% | 72.60 | 74.76 | 9471 | 6978.25 | 1.52% | 0.00 |
| 2026-02-13 | 72.67 | 73.55 | 0.56 | 0.77% | 72.10 | 75.28 | 8659 | 6432.11 | 1.39% | 0.00 |
| 2026-02-12 | 71.01 | 72.99 | 1.93 | 2.72% | 71.01 | 73.90 | 9739 | 7099.20 | 1.56% | 0.00 |
| 2026-02-11 | 72.44 | 71.06 | -0.27 | -0.38% | 70.20 | 72.44 | 5144 | 3645.70 | 0.82% | 0.00 |
| 2026-02-10 | 73.80 | 71.33 | -0.68 | -0.94% | 71.32 | 74.80 | 7602 | 5551.76 | 1.22% | 0.00 |
| 2026-02-09 | 71.93 | 72.01 | 0.35 | 0.49% | 70.65 | 72.80 | 6476 | 4645.36 | 1.04% | 0.00 |
| 2026-02-06 | 71.11 | 71.66 | 0.06 | 0.08% | 69.79 | 72.50 | 4677 | 3340.07 | 0.75% | 0.00 |
| 2026-02-05 | 72.92 | 71.60 | -1.89 | -2.57% | 71.25 | 73.46 | 6865 | 4926.41 | 1.10% | 0.00 |
| 2026-02-04 | 73.26 | 73.49 | -0.07 | -0.10% | 72.50 | 73.91 | 5188 | 3796.17 | 0.83% | 0.00 |
| 2026-02-03 | 73.16 | 73.56 | 1.78 | 2.48% | 71.79 | 73.88 | 7729 | 5643.55 | 1.24% | 0.00 |
| 2026-02-02 | 72.70 | 71.78 | -1.78 | -2.42% | 71.50 | 76.39 | 12814 | 9508.15 | 2.05% | 0.00 |
| 2026-01-30 | 71.55 | 73.56 | 2.01 | 2.81% | 71.22 | 74.56 | 9585 | 7018.85 | 1.54% | 0.00 |
| 2026-01-29 | 73.80 | 71.55 | -2.43 | -3.28% | 71.20 | 74.24 | 8381 | 6083.47 | 1.34% | 0.00 |
| 2026-01-28 | 74.24 | 73.98 | -0.59 | -0.79% | 72.80 | 76.00 | 8716 | 6432.69 | 1.40% | 0.00 |
| 2026-01-27 | 72.82 | 74.57 | 1.38 | 1.89% | 71.01 | 74.73 | 9683 | 7077.54 | 1.55% | 0.00 |
| 2026-01-26 | 75.40 | 73.19 | -2.02 | -2.69% | 72.44 | 76.46 | 12218 | 9018.68 | 1.96% | 0.00 |
| 2026-01-23 | 79.61 | 75.21 | -0.81 | -1.07% | 73.50 | 79.61 | 18842 | 14211.89 | 3.02% | 0.00 |
| 2026-01-22 | 78.00 | 76.02 | -1.53 | -1.97% | 75.81 | 78.98 | 8107 | 6252.35 | 1.30% | 0.00 |
| 2026-01-21 | 75.80 | 77.55 | 1.74 | 2.30% | 74.72 | 77.77 | 9100 | 6974.53 | 1.46% | 0.00 |
| 2026-01-20 | 78.21 | 75.81 | -2.40 | -3.07% | 75.23 | 78.99 | 11382 | 8728.40 | 1.82% | 0.00 |
| 2026-01-19 | 77.16 | 78.21 | 2.23 | 2.93% | 75.59 | 80.11 | 22339 | 17472.90 | 3.58% | 0.00 |
| 2026-01-16 | 72.92 | 75.98 | 3.76 | 5.21% | 72.57 | 76.82 | 21175 | 15984.58 | 3.39% | 0.00 |
| 2026-01-15 | 70.30 | 72.22 | 1.81 | 2.57% | 70.30 | 73.60 | 12359 | 8924.10 | 1.98% | 0.00 |
| 2026-01-14 | 70.80 | 70.41 | -0.59 | -0.83% | 69.70 | 71.62 | 8391 | 5940.11 | 1.34% | 0.00 |
| 2026-01-13 | 72.80 | 71.00 | -1.42 | -1.96% | 70.83 | 73.22 | 9878 | 7074.09 | 1.58% | 0.00 |
| 2026-01-12 | 73.55 | 72.42 | -1.66 | -2.24% | 71.40 | 74.43 | 13094 | 9480.35 | 2.10% | 0.00 |
| 2026-01-09 | 77.00 | 74.08 | -2.92 | -3.79% | 73.36 | 77.00 | 14397 | 10737.11 | 2.31% | 0.00 |
| 2026-01-08 | 74.30 | 77.00 | 2.98 | 4.03% | 72.99 | 77.90 | 20222 | 15392.85 | 3.24% | 0.00 |
| 2026-01-07 | 73.60 | 74.02 | 0.37 | 0.50% | 71.86 | 74.91 | 15230 | 11216.12 | 2.44% | 0.00 |
| 2026-01-06 | 73.25 | 73.65 | 0.51 | 0.70% | 73.02 | 74.70 | 12589 | 9297.95 | 2.02% | 0.00 |
| 2026-01-05 | 73.04 | 73.14 | 0.63 | 0.87% | 72.41 | 74.67 | 14245 | 10478.29 | 2.28% | 0.00 |
| 2025-12-31 | 71.54 | 72.51 | 1.69 | 2.39% | 71.21 | 73.50 | 13767 | 9972.20 | 2.21% | 0.00 |
| 2025-12-30 | 67.71 | 70.82 | 2.77 | 4.07% | 67.71 | 71.88 | 14441 | 10115.86 | 2.31% | 0.00 |
| 2025-12-29 | 69.88 | 68.05 | -1.83 | -2.62% | 67.77 | 70.50 | 10743 | 7390.23 | 1.72% | 0.00 |
| 2025-12-26 | 72.49 | 69.88 | -2.17 | -3.01% | 69.73 | 73.80 | 13102 | 9287.78 | 2.10% | 0.00 |
| 2025-12-25 | 72.00 | 72.05 | 0.36 | 0.50% | 70.63 | 72.68 | 6075 | 4351.78 | 0.97% | 0.00 |
| 2025-12-24 | 74.00 | 71.69 | -1.67 | -2.28% | 71.50 | 74.00 | 8408 | 6079.16 | 1.35% | 0.00 |
| 2025-12-23 | 71.50 | 73.36 | 2.17 | 3.05% | 70.53 | 73.48 | 10068 | 7286.32 | 1.61% | 0.00 |
| 2025-12-22 | 70.89 | 71.19 | 0.30 | 0.42% | 70.01 | 71.98 | 5218 | 3720.00 | 0.84% | 0.00 |
| 2025-12-19 | 69.00 | 70.89 | 1.57 | 2.26% | 69.00 | 71.99 | 7282 | 5126.73 | 1.17% | 0.00 |
| 2025-12-18 | 72.90 | 69.32 | -2.48 | -3.45% | 68.83 | 72.90 | 6855 | 4789.58 | 1.10% | 0.00 |
| 2025-12-17 | 70.06 | 71.80 | 0.83 | 1.17% | 69.15 | 72.00 | 8532 | 6017.25 | 1.37% | 0.00 |
| 2025-12-16 | 72.99 | 70.97 | -0.64 | -0.89% | 69.24 | 72.99 | 6580 | 4646.30 | 1.05% | 0.00 |
| 2025-12-15 | 72.98 | 71.61 | -0.85 | -1.17% | 71.50 | 73.77 | 6215 | 4506.76 | 1.00% | 0.00 |
| 2025-12-12 | 74.95 | 72.46 | -1.53 | -2.07% | 72.00 | 74.95 | 7893 | 5742.24 | 1.26% | 0.00 |
| 2025-12-11 | 74.42 | 73.99 | -0.29 | -0.39% | 72.50 | 74.99 | 5776 | 4239.31 | 0.93% | 0.00 |
| 2025-12-10 | 72.56 | 74.28 | 1.56 | 2.15% | 72.56 | 74.55 | 6342 | 4682.19 | 1.02% | 0.00 |
| 2025-12-09 | 77.07 | 72.72 | -4.19 | -5.45% | 72.37 | 77.07 | 16420 | 12095.94 | 2.63% | 0.00 |
| 2025-12-08 | 80.00 | 76.91 | -3.31 | -4.13% | 76.50 | 80.00 | 13285 | 10275.93 | 2.13% | 0.00 |
| 2025-12-05 | 80.07 | 80.22 | 0.15 | 0.19% | 76.40 | 80.47 | 13652 | 10662.04 | 2.19% | 0.00 |
| 2025-12-04 | 80.60 | 80.07 | -0.07 | -0.09% | 79.23 | 81.49 | 8020 | 6435.45 | 1.28% | 0.00 |
| 2025-12-03 | 83.50 | 80.14 | -2.46 | -2.98% | 80.11 | 84.49 | 11677 | 9598.81 | 1.87% | 0.00 |
| 2025-12-02 | 81.99 | 82.60 | 2.40 | 2.99% | 78.40 | 83.00 | 17403 | 14042.07 | 2.79% | 0.00 |
| 2025-12-01 | 77.50 | 80.20 | 4.50 | 5.94% | 77.00 | 80.50 | 23939 | 18902.09 | 3.83% | 0.00 |
| 2025-11-28 | 77.00 | 75.70 | -1.82 | -2.35% | 74.55 | 77.70 | 11249 | 8477.45 | 1.80% | 0.00 |
| 2025-11-27 | 75.50 | 77.52 | 3.52 | 4.76% | 74.50 | 79.73 | 19438 | 15048.25 | 3.11% | 0.00 |
| 2025-11-26 | 74.77 | 74.00 | -0.77 | -1.03% | 73.80 | 75.90 | 5841 | 4367.91 | 0.94% | 0.00 |
| 2025-11-25 | 73.31 | 74.77 | 0.68 | 0.92% | 73.31 | 76.76 | 8923 | 6719.13 | 1.43% | 0.00 |
| 2025-11-24 | 74.11 | 74.09 | -0.02 | -0.03% | 73.17 | 75.42 | 6654 | 4931.72 | 1.07% | 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。
