| 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 | 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 |
| 2025-11-21 | 75.01 | 74.11 | -2.26 | -2.96% | 73.01 | 77.66 | 10889 | 8171.81 | 1.74% | 0.00 |
| 2025-11-20 | 80.00 | 76.37 | -1.88 | -2.40% | 76.00 | 80.00 | 11516 | 8914.54 | 1.84% | 0.00 |
| 2025-11-19 | 78.60 | 78.25 | 1.67 | 2.18% | 75.61 | 79.87 | 14464 | 11282.83 | 2.32% | 0.00 |
| 2025-11-18 | 72.20 | 76.58 | 4.09 | 5.64% | 72.20 | 77.34 | 18609 | 14049.80 | 2.98% | 0.00 |
| 2025-11-17 | 76.13 | 72.49 | -3.87 | -5.07% | 72.00 | 78.00 | 15204 | 11197.74 | 2.44% | 0.00 |
| 2025-11-14 | 76.53 | 76.36 | 0.42 | 0.55% | 75.18 | 82.60 | 21992 | 17247.94 | 3.52% | 0.00 |
| 2025-11-13 | 73.00 | 75.94 | 2.52 | 3.43% | 72.27 | 76.33 | 15658 | 11699.43 | 2.51% | 0.00 |
| 2025-11-12 | 71.01 | 73.42 | 2.42 | 3.41% | 70.02 | 74.90 | 13137 | 9623.74 | 2.10% | 0.00 |
| 2025-11-11 | 73.24 | 71.00 | -1.70 | -2.34% | 71.00 | 76.00 | 14747 | 10794.65 | 2.36% | 0.00 |
| 2025-11-10 | 71.15 | 72.70 | 1.55 | 2.18% | 70.95 | 72.88 | 8698 | 6248.95 | 1.39% | 0.00 |
| 2025-11-07 | 72.45 | 71.15 | -1.75 | -2.40% | 71.01 | 72.96 | 9317 | 6668.95 | 1.49% | 0.00 |
| 2025-11-06 | 73.29 | 72.90 | -0.60 | -0.82% | 70.51 | 73.88 | 12087 | 8734.34 | 1.94% | 0.00 |
| 2025-11-05 | 74.50 | 73.50 | -1.80 | -2.39% | 71.20 | 75.14 | 11950 | 8708.87 | 1.91% | 0.00 |
| 2025-11-04 | 78.07 | 75.30 | -2.97 | -3.79% | 73.00 | 78.07 | 17892 | 13412.76 | 2.87% | 0.00 |
| 2025-11-03 | 80.81 | 78.27 | -3.21 | -3.94% | 78.11 | 81.39 | 13068 | 10409.93 | 2.09% | 0.00 |
| 2025-10-31 | 77.50 | 81.48 | 4.08 | 5.27% | 77.50 | 82.99 | 29244 | 23748.37 | 4.68% | 0.00 |
| 2025-10-30 | 78.26 | 77.40 | -1.80 | -2.27% | 77.32 | 79.39 | 8455 | 6591.41 | 1.35% | 0.00 |
| 2025-10-29 | 78.95 | 79.20 | 0.26 | 0.33% | 76.80 | 79.30 | 11250 | 8815.57 | 1.80% | 0.00 |
| 2025-10-28 | 78.40 | 78.94 | 0.53 | 0.68% | 77.50 | 81.00 | 13131 | 10415.25 | 2.10% | 0.00 |
| 2025-10-27 | 84.00 | 78.41 | -3.58 | -4.37% | 76.98 | 84.05 | 18005 | 14183.75 | 2.88% | 0.00 |
| 2025-10-24 | 78.62 | 81.99 | 1.88 | 2.35% | 78.62 | 82.99 | 10391 | 8461.71 | 1.66% | 0.00 |
| 2025-10-23 | 82.71 | 80.11 | -2.60 | -3.14% | 79.00 | 83.76 | 9221 | 7394.41 | 1.48% | 0.00 |
| 2025-10-22 | 84.28 | 82.71 | -2.29 | -2.69% | 82.00 | 90.00 | 16009 | 13650.85 | 2.56% | 0.00 |
| 2025-10-21 | 88.11 | 85.00 | -3.00 | -3.41% | 85.00 | 89.61 | 16636 | 14374.44 | 2.66% | 0.00 |
| 2025-10-20 | 90.30 | 88.00 | 5.66 | 6.87% | 86.00 | 91.49 | 27457 | 24406.71 | 4.40% | 0.00 |
| 2025-10-17 | 78.80 | 82.34 | 4.06 | 5.19% | 78.28 | 83.97 | 15561 | 12728.12 | 2.49% | 0.00 |
| 2025-10-16 | 78.21 | 78.28 | -0.32 | -0.41% | 76.01 | 80.50 | 11857 | 9234.96 | 1.90% | 0.00 |
| 2025-10-15 | 74.00 | 78.60 | 4.60 | 6.22% | 73.00 | 79.80 | 17968 | 13716.79 | 2.88% | 0.00 |
| 2025-10-14 | 83.26 | 74.00 | -8.43 | -10.23% | 74.00 | 83.85 | 25420 | 20079.55 | 4.07% | 0.00 |
| 2025-10-13 | 81.50 | 82.43 | -7.39 | -8.23% | 81.50 | 90.00 | 32038 | 26914.22 | 5.13% | 0.00 |
| 2025-10-10 | 86.00 | 89.82 | 3.45 | 3.99% | 83.50 | 89.97 | 19417 | 16942.71 | 3.11% | 0.00 |
| 2025-10-09 | 82.51 | 86.37 | 3.89 | 4.72% | 82.48 | 87.30 | 21477 | 18267.59 | 3.44% | 0.00 |
| 2025-09-30 | 76.99 | 82.48 | 6.22 | 8.16% | 76.99 | 84.00 | 29143 | 23531.64 | 4.67% | 0.00 |
| 2025-09-29 | 75.62 | 76.26 | 3.15 | 4.31% | 73.29 | 77.01 | 20501 | 15483.38 | 3.28% | 3.00 |
| 2025-09-26 | 73.08 | 73.11 | -1.19 | -1.60% | 72.97 | 75.00 | 14984 | 11026.67 | 2.40% | 0.00 |
| 2025-09-25 | 74.45 | 74.30 | -0.15 | -0.20% | 73.36 | 77.77 | 25334 | 19161.04 | 4.06% | 0.00 |
| 2025-09-24 | 75.20 | 74.45 | -0.91 | -1.21% | 72.86 | 76.40 | 22561 | 16905.96 | 3.61% | 0.00 |
| 2025-09-23 | 75.61 | 75.36 | -1.41 | -1.84% | 70.69 | 79.03 | 56165 | 41693.21 | 9.00% | 0.00 |
| 2025-09-22 | 70.00 | 76.77 | 7.67 | 11.10% | 69.50 | 77.20 | 44214 | 33006.18 | 7.08% | 0.00 |
| 2025-09-19 | 68.00 | 69.10 | 1.98 | 2.95% | 66.73 | 72.07 | 36924 | 25782.89 | 5.92% | 0.00 |
| 2025-09-18 | 68.68 | 67.12 | 0.48 | 0.72% | 66.33 | 72.30 | 42584 | 29608.29 | 6.82% | 0.00 |
| 2025-09-17 | 65.00 | 66.64 | 2.44 | 3.80% | 63.86 | 67.93 | 20755 | 13683.21 | 3.32% | 0.00 |
| 2025-09-16 | 64.00 | 64.20 | -0.31 | -0.48% | 63.24 | 65.28 | 16775 | 10736.58 | 2.69% | 0.00 |
| 2025-09-15 | 66.01 | 64.51 | -2.00 | -3.01% | 64.32 | 68.00 | 16908 | 11076.83 | 2.71% | 0.00 |
| 2025-09-12 | 68.55 | 66.51 | -1.79 | -2.62% | 66.16 | 71.47 | 25106 | 17193.63 | 4.02% | 0.00 |
| 2025-09-11 | 64.70 | 68.30 | 3.60 | 5.56% | 63.11 | 68.45 | 24724 | 16531.52 | 3.96% | 0.00 |
| 2025-09-10 | 65.17 | 64.70 | -0.47 | -0.72% | 63.26 | 68.00 | 21970 | 14254.31 | 3.52% | 0.00 |
| 2025-09-09 | 69.50 | 65.17 | -4.19 | -6.04% | 64.00 | 69.90 | 22055 | 14721.82 | 3.53% | 0.00 |
| 2025-09-08 | 69.24 | 69.36 | 0.76 | 1.11% | 66.60 | 71.68 | 21536 | 14947.77 | 3.45% | 0.00 |
| 2025-09-05 | 69.79 | 68.60 | -1.26 | -1.80% | 66.00 | 69.79 | 34711 | 23543.04 | 5.56% | 0.00 |
| 2025-09-04 | 72.10 | 69.86 | -2.24 | -3.11% | 68.15 | 75.99 | 36563 | 26611.95 | 5.86% | 0.00 |
| 2025-09-03 | 71.17 | 72.10 | -0.09 | -0.12% | 70.01 | 75.13 | 29443 | 21348.10 | 4.72% | 0.00 |
| 2025-09-02 | 71.70 | 72.19 | 0.86 | 1.21% | 68.00 | 74.50 | 32100 | 23035.98 | 5.14% | 0.00 |
| 2025-09-01 | 68.82 | 71.33 | 2.53 | 3.68% | 68.82 | 76.00 | 43804 | 31668.93 | 7.02% | 0.00 |
| 2025-08-29 | 64.30 | 68.80 | 4.47 | 6.95% | 62.99 | 68.80 | 40844 | 27138.89 | 6.54% | 0.00 |
| 2025-08-28 | 63.00 | 64.33 | -0.95 | -1.46% | 60.30 | 66.00 | 38069 | 23691.27 | 6.10% | 0.00 |
| 2025-08-27 | 68.08 | 65.28 | -2.12 | -3.15% | 64.03 | 68.71 | 24252 | 16158.29 | 3.89% | 0.00 |
| 2025-08-26 | 61.33 | 67.40 | 3.10 | 4.82% | 61.33 | 68.88 | 38584 | 25957.48 | 6.18% | 0.00 |
| 2025-08-25 | 64.10 | 64.30 | 0.80 | 1.26% | 63.50 | 68.80 | 38066 | 25009.57 | 6.10% | 0.00 |
| 2025-08-22 | 61.01 | 63.50 | 1.32 | 2.12% | 60.74 | 63.58 | 22507 | 13949.70 | 3.61% | 0.00 |
| 2025-08-21 | 65.99 | 62.18 | -3.62 | -5.50% | 61.00 | 68.40 | 30314 | 19305.72 | 4.86% | 0.00 |
| 2025-08-20 | 65.50 | 65.80 | -0.02 | -0.03% | 64.02 | 66.73 | 14964 | 9857.50 | 2.40% | 0.00 |
| 2025-08-19 | 66.16 | 65.82 | 0.08 | 0.12% | 63.46 | 66.99 | 19029 | 12431.50 | 3.05% | 0.00 |
| 2025-08-18 | 68.88 | 65.74 | -1.95 | -2.88% | 63.75 | 68.93 | 22073 | 14436.98 | 3.54% | 0.00 |
| 2025-08-15 | 67.00 | 67.69 | 1.19 | 1.79% | 64.66 | 68.00 | 20756 | 13793.71 | 3.32% | 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。
