| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 30.51 | 30.82 | 0.30 | 0.98% | 30.17 | 30.96 | 5830 | 1788.02 | 1.04% | 0.00 |
| 2026-02-05 | 30.02 | 30.52 | 0.07 | 0.23% | 30.02 | 30.80 | 5510 | 1680.88 | 0.99% | 0.00 |
| 2026-02-04 | 30.40 | 30.45 | 0.09 | 0.30% | 30.00 | 30.87 | 5879 | 1787.40 | 1.05% | 0.00 |
| 2026-02-03 | 29.71 | 30.36 | 0.75 | 2.53% | 29.71 | 30.43 | 7383 | 2227.79 | 1.32% | 0.00 |
| 2026-02-02 | 29.89 | 29.61 | -0.28 | -0.94% | 29.32 | 30.26 | 8898 | 2658.63 | 1.59% | 0.00 |
| 2026-01-30 | 29.35 | 29.89 | 0.54 | 1.84% | 29.03 | 29.98 | 10092 | 2979.94 | 1.81% | 0.00 |
| 2026-01-29 | 29.70 | 29.35 | -0.47 | -1.58% | 28.92 | 30.21 | 11562 | 3410.89 | 2.07% | 0.00 |
| 2026-01-28 | 31.05 | 29.82 | -0.99 | -3.21% | 29.70 | 31.17 | 12978 | 3933.28 | 2.32% | 0.00 |
| 2026-01-27 | 31.31 | 30.81 | -0.33 | -1.06% | 30.12 | 31.43 | 13429 | 4135.78 | 2.40% | 0.00 |
| 2026-01-26 | 31.60 | 31.14 | -1.45 | -4.45% | 31.02 | 32.65 | 19811 | 6293.79 | 3.55% | 0.00 |
| 2026-01-23 | 32.76 | 32.59 | 0.11 | 0.34% | 32.21 | 32.76 | 6465 | 2100.42 | 1.16% | 0.00 |
| 2026-01-22 | 32.49 | 32.48 | -0.08 | -0.25% | 32.03 | 32.88 | 9173 | 2972.80 | 1.64% | 0.00 |
| 2026-01-21 | 31.10 | 32.56 | 1.01 | 3.20% | 31.07 | 32.69 | 10931 | 3534.82 | 1.96% | 0.00 |
| 2026-01-20 | 32.32 | 31.55 | -0.76 | -2.35% | 31.55 | 32.74 | 11543 | 3707.64 | 2.07% | 0.00 |
| 2026-01-19 | 31.79 | 32.31 | 0.52 | 1.64% | 31.39 | 32.75 | 8865 | 2850.81 | 1.59% | 0.00 |
| 2026-01-16 | 32.68 | 31.79 | -0.72 | -2.21% | 30.84 | 32.88 | 16209 | 5115.95 | 2.90% | 0.00 |
| 2026-01-15 | 31.93 | 32.51 | 0.58 | 1.82% | 31.27 | 33.27 | 18382 | 5938.60 | 3.29% | 0.00 |
| 2026-01-14 | 31.33 | 31.93 | 0.50 | 1.59% | 30.79 | 32.35 | 19767 | 6240.97 | 3.54% | 0.00 |
| 2026-01-13 | 30.37 | 31.43 | 0.96 | 3.15% | 29.81 | 32.44 | 20703 | 6496.68 | 3.71% | 0.00 |
| 2026-01-12 | 30.24 | 30.47 | 0.22 | 0.73% | 29.90 | 30.77 | 12604 | 3826.15 | 2.26% | 0.00 |
| 2026-01-09 | 30.00 | 30.25 | 0.37 | 1.24% | 29.48 | 30.29 | 13482 | 4036.93 | 2.41% | 0.00 |
| 2026-01-08 | 29.22 | 29.88 | 0.73 | 2.50% | 28.85 | 30.09 | 14260 | 4227.13 | 2.55% | 0.00 |
| 2026-01-07 | 29.18 | 29.15 | 0.11 | 0.38% | 28.71 | 29.80 | 13619 | 3984.82 | 2.44% | 0.00 |
| 2026-01-06 | 28.48 | 29.04 | 0.56 | 1.97% | 28.48 | 29.67 | 17758 | 5180.27 | 3.18% | 0.00 |
| 2026-01-05 | 26.55 | 28.48 | 2.13 | 8.08% | 26.07 | 28.48 | 23715 | 6550.71 | 4.25% | 0.00 |
| 2025-12-31 | 26.50 | 26.35 | 0.15 | 0.57% | 26.01 | 26.50 | 5155 | 1354.67 | 0.92% | 0.00 |
| 2025-12-30 | 26.75 | 26.20 | -0.57 | -2.13% | 26.08 | 26.91 | 9057 | 2391.40 | 1.62% | 0.00 |
| 2025-12-29 | 26.25 | 26.77 | 0.65 | 2.49% | 25.75 | 26.88 | 11990 | 3162.42 | 2.15% | 0.00 |
| 2025-12-26 | 26.76 | 26.12 | -0.36 | -1.36% | 26.03 | 26.76 | 6354 | 1677.90 | 1.14% | 0.00 |
| 2025-12-25 | 26.33 | 26.48 | 0.28 | 1.07% | 26.18 | 26.57 | 6036 | 1593.28 | 1.08% | 0.00 |
| 2025-12-24 | 26.37 | 26.20 | 0.11 | 0.42% | 25.93 | 26.45 | 3106 | 814.70 | 0.56% | 0.00 |
| 2025-12-23 | 26.22 | 26.09 | -0.21 | -0.80% | 25.87 | 26.48 | 5169 | 1351.06 | 0.93% | 0.00 |
| 2025-12-22 | 26.76 | 26.30 | -0.35 | -1.31% | 26.26 | 26.88 | 5620 | 1489.93 | 1.01% | 0.00 |
| 2025-12-19 | 26.53 | 26.65 | 0.46 | 1.76% | 25.95 | 26.68 | 6531 | 1724.43 | 1.17% | 0.00 |
| 2025-12-18 | 25.10 | 26.19 | 1.09 | 4.34% | 24.94 | 26.48 | 11360 | 2953.08 | 2.03% | 0.00 |
| 2025-12-17 | 25.04 | 25.10 | 0.25 | 1.01% | 24.41 | 25.15 | 5913 | 1464.50 | 1.06% | 0.00 |
| 2025-12-16 | 25.30 | 24.85 | -0.45 | -1.78% | 24.67 | 25.42 | 5661 | 1413.27 | 1.01% | 0.00 |
| 2025-12-15 | 25.23 | 25.30 | 0.14 | 0.56% | 24.80 | 25.60 | 7168 | 1803.14 | 1.28% | 0.00 |
| 2025-12-12 | 25.50 | 25.16 | -0.25 | -0.98% | 25.04 | 25.72 | 6713 | 1700.19 | 1.20% | 0.00 |
| 2025-12-11 | 26.33 | 25.41 | -0.79 | -3.02% | 25.41 | 26.35 | 11390 | 2929.57 | 2.04% | 0.00 |
| 2025-12-10 | 26.72 | 26.20 | -0.52 | -1.95% | 26.09 | 26.75 | 11685 | 3080.59 | 2.09% | 0.00 |
| 2025-12-09 | 27.44 | 26.72 | -0.59 | -2.16% | 26.70 | 27.44 | 4146 | 1120.67 | 0.74% | 0.00 |
| 2025-12-08 | 26.94 | 27.31 | 0.48 | 1.79% | 26.91 | 27.41 | 8082 | 2199.86 | 1.45% | 0.00 |
| 2025-12-05 | 26.70 | 26.83 | 0.33 | 1.25% | 26.36 | 27.01 | 4809 | 1282.61 | 0.86% | 0.00 |
| 2025-12-04 | 27.01 | 26.50 | -0.44 | -1.63% | 26.39 | 27.01 | 6317 | 1682.45 | 1.13% | 0.00 |
| 2025-12-03 | 27.16 | 26.94 | -0.17 | -0.63% | 26.75 | 27.24 | 5380 | 1450.67 | 0.96% | 0.00 |
| 2025-12-02 | 27.52 | 27.11 | -0.18 | -0.66% | 26.92 | 27.52 | 5231 | 1418.21 | 0.94% | 0.00 |
| 2025-12-01 | 27.54 | 27.29 | -0.24 | -0.87% | 27.29 | 28.18 | 6777 | 1874.35 | 1.21% | 0.00 |
| 2025-11-28 | 27.21 | 27.53 | 0.50 | 1.85% | 26.91 | 27.53 | 5980 | 1626.93 | 1.07% | 0.00 |
| 2025-11-27 | 26.80 | 27.03 | 0.24 | 0.90% | 26.69 | 27.37 | 9603 | 2598.78 | 1.72% | 0.00 |
| 2025-11-26 | 27.59 | 26.79 | -0.51 | -1.87% | 26.79 | 27.89 | 7656 | 2090.81 | 1.37% | 0.00 |
| 2025-11-25 | 26.99 | 27.30 | 0.32 | 1.19% | 26.99 | 27.79 | 7224 | 1986.89 | 1.29% | 0.00 |
| 2025-11-24 | 26.48 | 26.98 | 0.57 | 2.16% | 26.41 | 27.32 | 8309 | 2219.75 | 1.49% | 0.00 |
| 2025-11-21 | 27.70 | 26.41 | -1.52 | -5.44% | 26.03 | 28.27 | 12200 | 3290.94 | 2.18% | 0.00 |
| 2025-11-20 | 28.37 | 27.93 | -0.18 | -0.64% | 27.67 | 28.63 | 7207 | 2022.57 | 1.29% | 0.00 |
| 2025-11-19 | 29.10 | 28.11 | -1.14 | -3.90% | 28.08 | 29.24 | 7698 | 2196.55 | 1.38% | 0.00 |
| 2025-11-18 | 29.44 | 29.25 | 0.07 | 0.24% | 28.86 | 29.48 | 7936 | 2311.84 | 1.42% | 0.00 |
| 2025-11-17 | 29.97 | 29.18 | -0.66 | -2.21% | 29.12 | 30.27 | 6635 | 1955.42 | 1.19% | 0.00 |
| 2025-11-14 | 29.39 | 29.84 | 0.37 | 1.26% | 29.11 | 30.29 | 8844 | 2645.58 | 1.58% | 0.00 |
| 2025-11-13 | 29.20 | 29.47 | 0.28 | 0.96% | 28.93 | 29.48 | 5444 | 1592.37 | 0.97% | 0.00 |
| 2025-11-12 | 29.30 | 29.19 | -0.10 | -0.34% | 28.81 | 29.47 | 6197 | 1807.04 | 1.11% | 0.00 |
| 2025-11-11 | 29.37 | 29.29 | 0.15 | 0.51% | 29.01 | 29.42 | 5504 | 1610.41 | 0.99% | 0.00 |
| 2025-11-10 | 28.86 | 29.14 | 0.42 | 1.46% | 28.62 | 29.21 | 4982 | 1445.30 | 0.89% | 0.00 |
| 2025-11-07 | 28.88 | 28.72 | -0.08 | -0.28% | 28.33 | 29.00 | 6560 | 1879.62 | 1.17% | 0.00 |
| 2025-11-06 | 29.75 | 28.80 | -0.55 | -1.87% | 28.61 | 29.75 | 9079 | 2625.06 | 1.63% | 0.00 |
| 2025-11-05 | 29.68 | 29.35 | -0.33 | -1.11% | 29.01 | 29.84 | 7512 | 2210.55 | 1.34% | 0.00 |
| 2025-11-04 | 29.77 | 29.68 | -0.15 | -0.50% | 29.21 | 29.83 | 7705 | 2274.82 | 1.38% | 0.00 |
| 2025-11-03 | 29.17 | 29.83 | 0.63 | 2.16% | 29.14 | 29.94 | 13559 | 4019.12 | 2.43% | 0.00 |
| 2025-10-31 | 28.25 | 29.20 | 0.95 | 3.36% | 28.17 | 29.55 | 17278 | 5043.06 | 3.09% | 0.00 |
| 2025-10-30 | 28.22 | 28.25 | 0.03 | 0.11% | 28.05 | 28.72 | 9578 | 2722.43 | 1.71% | 0.00 |
| 2025-10-29 | 29.20 | 28.22 | -1.38 | -4.66% | 27.70 | 29.57 | 13392 | 3791.83 | 2.40% | 0.00 |
| 2025-10-28 | 29.00 | 29.60 | 0.53 | 1.82% | 28.77 | 29.64 | 8815 | 2595.52 | 1.58% | 0.00 |
| 2025-10-27 | 28.87 | 29.07 | 0.26 | 0.90% | 28.65 | 29.45 | 7222 | 2095.19 | 1.29% | 0.00 |
| 2025-10-24 | 28.69 | 28.81 | 0.39 | 1.37% | 28.54 | 29.00 | 5592 | 1611.68 | 1.00% | 0.00 |
| 2025-10-23 | 29.01 | 28.59 | -0.26 | -0.90% | 28.18 | 29.01 | 5859 | 1665.60 | 1.05% | 0.00 |
| 2025-10-22 | 28.80 | 28.85 | 0.05 | 0.17% | 28.56 | 29.23 | 7292 | 2101.83 | 1.31% | 0.00 |
| 2025-10-21 | 28.14 | 28.80 | 0.80 | 2.86% | 27.85 | 28.82 | 7926 | 2257.18 | 1.42% | 0.00 |
| 2025-10-20 | 27.56 | 28.00 | 0.64 | 2.34% | 27.56 | 28.06 | 7302 | 2036.42 | 1.31% | 0.00 |
| 2025-10-17 | 27.74 | 27.36 | -0.24 | -0.87% | 27.35 | 27.89 | 8127 | 2242.11 | 1.45% | 0.00 |
| 2025-10-16 | 28.14 | 27.60 | -0.38 | -1.36% | 27.43 | 28.15 | 7439 | 2068.01 | 1.33% | 0.00 |
睿昂基因(688217)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。
