| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 119.64 | 121.09 | 1.85 | 1.55% | 118.09 | 121.43 | 32591 | 39175.38 | 1.63% | 15.00 |
| 2026-02-03 | 113.00 | 119.24 | 7.90 | 7.10% | 112.32 | 119.49 | 41003 | 47691.38 | 2.05% | 0.00 |
| 2026-02-02 | 118.85 | 111.34 | -7.00 | -5.92% | 111.06 | 118.85 | 44203 | 50325.69 | 2.21% | 0.00 |
| 2026-01-30 | 119.00 | 118.34 | -0.86 | -0.72% | 117.05 | 121.44 | 35438 | 42244.96 | 1.77% | 0.00 |
| 2026-01-29 | 126.50 | 119.20 | 5.20 | 4.56% | 118.19 | 127.44 | 53382 | 64509.46 | 2.66% | 0.00 |
| 2026-01-28 | 113.78 | 114.00 | -3.35 | -2.85% | 113.78 | 118.20 | 23645 | 27297.62 | 1.18% | 0.00 |
| 2026-01-27 | 115.78 | 117.35 | 1.91 | 1.65% | 113.00 | 118.28 | 21053 | 24306.00 | 1.05% | 0.00 |
| 2026-01-26 | 119.70 | 115.44 | -4.35 | -3.63% | 113.80 | 122.00 | 37555 | 43490.59 | 1.87% | 0.00 |
| 2026-01-23 | 116.08 | 119.79 | 4.29 | 3.71% | 115.12 | 119.86 | 16183 | 19173.24 | 0.81% | 2.00 |
| 2026-01-22 | 117.29 | 115.50 | -1.21 | -1.04% | 115.03 | 120.18 | 14647 | 17076.41 | 0.73% | 0.00 |
| 2026-01-21 | 114.23 | 116.71 | 1.25 | 1.08% | 113.28 | 117.34 | 15997 | 18490.20 | 0.80% | 0.00 |
| 2026-01-20 | 119.54 | 115.46 | -4.08 | -3.41% | 113.70 | 120.51 | 27130 | 31404.76 | 1.35% | 0.00 |
| 2026-01-19 | 117.34 | 119.54 | 2.99 | 2.57% | 116.18 | 121.73 | 32706 | 39036.74 | 1.63% | 5.00 |
| 2026-01-16 | 111.80 | 116.55 | 5.13 | 4.60% | 111.80 | 117.96 | 31850 | 36901.80 | 1.59% | 0.00 |
| 2026-01-15 | 111.19 | 111.42 | -0.96 | -0.85% | 110.20 | 113.28 | 16012 | 17835.14 | 0.80% | 0.00 |
| 2026-01-14 | 111.24 | 112.38 | 0.36 | 0.32% | 111.10 | 116.84 | 27082 | 30704.48 | 1.35% | 0.00 |
| 2026-01-13 | 112.93 | 112.02 | -0.04 | -0.04% | 110.90 | 114.60 | 30999 | 34845.29 | 1.55% | 0.00 |
| 2026-01-12 | 112.00 | 112.06 | -0.05 | -0.04% | 110.08 | 113.00 | 21599 | 24075.67 | 1.08% | 0.00 |
| 2026-01-09 | 109.10 | 112.11 | 3.11 | 2.85% | 108.09 | 112.70 | 25833 | 28599.00 | 1.29% | 0.00 |
| 2026-01-08 | 108.00 | 109.00 | 0.70 | 0.65% | 107.35 | 110.18 | 21213 | 23133.45 | 1.06% | 0.00 |
| 2026-01-07 | 110.15 | 108.30 | -1.14 | -1.04% | 107.35 | 110.58 | 16896 | 18315.77 | 0.84% | 0.00 |
| 2026-01-06 | 108.00 | 109.44 | 1.75 | 1.63% | 107.29 | 110.69 | 35012 | 38154.29 | 1.75% | 0.00 |
| 2026-01-05 | 101.11 | 107.69 | 6.58 | 6.51% | 100.13 | 108.49 | 40359 | 42913.67 | 2.01% | 0.00 |
| 2025-12-31 | 103.00 | 101.11 | -1.20 | -1.17% | 100.89 | 103.29 | 14216 | 14441.71 | 0.71% | 0.00 |
| 2025-12-30 | 103.00 | 102.31 | -1.08 | -1.04% | 101.51 | 104.56 | 21458 | 22042.45 | 1.07% | 0.00 |
| 2025-12-29 | 102.82 | 103.39 | 0.39 | 0.38% | 100.81 | 104.75 | 28911 | 29762.46 | 1.44% | 0.00 |
| 2025-12-26 | 105.57 | 103.00 | -2.57 | -2.43% | 101.26 | 106.78 | 35449 | 36347.34 | 1.77% | 0.00 |
| 2025-12-25 | 102.90 | 105.57 | 2.96 | 2.88% | 102.90 | 107.60 | 36276 | 38340.82 | 1.81% | 0.00 |
| 2025-12-24 | 105.11 | 102.61 | -1.57 | -1.51% | 97.71 | 105.11 | 55269 | 55595.06 | 2.76% | 0.00 |
| 2025-12-23 | 104.62 | 104.18 | -1.18 | -1.12% | 103.68 | 105.35 | 15037 | 15681.89 | 0.75% | 0.00 |
| 2025-12-22 | 106.41 | 105.36 | -1.30 | -1.22% | 104.00 | 107.77 | 22797 | 24006.51 | 1.14% | 0.00 |
| 2025-12-19 | 100.94 | 106.66 | 5.10 | 5.02% | 100.51 | 107.20 | 34757 | 36600.41 | 1.73% | 0.00 |
| 2025-12-18 | 98.00 | 101.56 | 4.14 | 4.25% | 98.00 | 102.80 | 25224 | 25505.30 | 1.26% | 0.00 |
| 2025-12-17 | 97.00 | 97.42 | 0.42 | 0.43% | 95.60 | 98.88 | 18554 | 17940.58 | 0.93% | 0.00 |
| 2025-12-16 | 98.46 | 97.00 | -1.53 | -1.55% | 96.60 | 99.40 | 9613 | 9339.38 | 0.48% | 0.00 |
| 2025-12-15 | 99.23 | 98.53 | -1.97 | -1.96% | 98.53 | 101.20 | 11534 | 11482.99 | 0.58% | 0.00 |
| 2025-12-12 | 97.66 | 100.50 | 3.03 | 3.11% | 97.08 | 100.96 | 22552 | 22482.71 | 1.13% | 0.00 |
| 2025-12-11 | 100.53 | 97.47 | -3.03 | -3.01% | 97.12 | 100.90 | 14498 | 14288.69 | 0.72% | 0.00 |
| 2025-12-10 | 99.28 | 100.50 | 0.95 | 0.95% | 98.51 | 100.94 | 13676 | 13638.97 | 0.68% | 0.00 |
| 2025-12-09 | 99.28 | 99.55 | 0.40 | 0.40% | 98.77 | 100.29 | 10995 | 10925.97 | 0.55% | 0.00 |
| 2025-12-08 | 101.50 | 99.15 | -2.20 | -2.17% | 98.89 | 102.43 | 18055 | 18059.30 | 0.90% | 0.00 |
| 2025-12-05 | 102.09 | 101.35 | -0.55 | -0.54% | 100.06 | 102.09 | 13140 | 13249.27 | 0.66% | 0.00 |
| 2025-12-04 | 99.00 | 101.90 | 2.90 | 2.93% | 99.00 | 103.44 | 20098 | 20460.39 | 1.00% | 0.00 |
| 2025-12-03 | 99.98 | 99.00 | -0.89 | -0.89% | 98.70 | 100.36 | 9537 | 9486.67 | 0.48% | 0.00 |
| 2025-12-02 | 100.93 | 99.89 | -0.95 | -0.94% | 98.74 | 100.98 | 11842 | 11796.90 | 0.59% | 0.00 |
| 2025-12-01 | 103.61 | 100.84 | -2.98 | -2.87% | 100.22 | 104.58 | 21836 | 22070.04 | 1.09% | 0.00 |
| 2025-11-28 | 102.74 | 103.82 | 1.11 | 1.08% | 102.45 | 104.05 | 7552 | 7816.47 | 0.38% | 0.00 |
| 2025-11-27 | 101.31 | 102.71 | 0.73 | 0.72% | 101.23 | 104.47 | 9451 | 9751.10 | 0.47% | 0.00 |
| 2025-11-26 | 102.65 | 101.98 | 0.27 | 0.27% | 101.12 | 103.49 | 10179 | 10425.52 | 0.51% | 0.00 |
| 2025-11-25 | 101.70 | 101.71 | -0.06 | -0.06% | 101.70 | 104.75 | 12455 | 12833.72 | 0.62% | 0.00 |
| 2025-11-24 | 101.99 | 101.77 | 0.18 | 0.18% | 100.59 | 102.96 | 10901 | 11081.14 | 0.54% | 0.00 |
| 2025-11-21 | 101.55 | 101.59 | -0.71 | -0.69% | 100.00 | 104.44 | 15448 | 15786.28 | 0.77% | 0.00 |
| 2025-11-20 | 105.00 | 102.30 | -1.92 | -1.84% | 101.50 | 105.50 | 12918 | 13246.19 | 0.64% | 0.00 |
| 2025-11-19 | 102.79 | 104.22 | 1.14 | 1.11% | 102.13 | 105.28 | 12982 | 13435.06 | 0.65% | 0.00 |
| 2025-11-18 | 104.05 | 103.08 | -0.92 | -0.88% | 102.15 | 104.05 | 11708 | 12026.53 | 0.58% | 0.00 |
| 2025-11-17 | 102.51 | 104.00 | 0.95 | 0.92% | 102.01 | 104.60 | 14195 | 14660.79 | 0.71% | 0.00 |
| 2025-11-14 | 106.75 | 103.05 | -4.00 | -3.74% | 103.05 | 107.60 | 25005 | 26151.92 | 1.25% | 0.00 |
| 2025-11-13 | 108.43 | 107.05 | -1.75 | -1.61% | 106.95 | 109.78 | 17919 | 19362.01 | 0.89% | 0.00 |
| 2025-11-12 | 110.09 | 108.80 | -1.10 | -1.00% | 107.84 | 110.29 | 18289 | 19985.95 | 0.91% | 0.00 |
| 2025-11-11 | 107.24 | 109.90 | 2.84 | 2.65% | 106.64 | 110.38 | 21983 | 24001.72 | 1.10% | 0.00 |
| 2025-11-10 | 107.19 | 107.06 | 0.06 | 0.06% | 105.56 | 107.64 | 9724 | 10348.89 | 0.49% | 0.00 |
| 2025-11-07 | 106.11 | 107.00 | 0.30 | 0.28% | 105.71 | 108.25 | 16503 | 17680.31 | 0.82% | 0.00 |
| 2025-11-06 | 105.45 | 106.70 | 1.20 | 1.14% | 105.21 | 107.41 | 15333 | 16320.89 | 0.77% | 0.00 |
| 2025-11-05 | 105.11 | 105.50 | -0.60 | -0.57% | 105.02 | 106.91 | 11662 | 12379.25 | 0.58% | 0.00 |
| 2025-11-04 | 108.96 | 106.10 | -3.22 | -2.95% | 105.06 | 109.95 | 20813 | 22215.18 | 1.04% | 0.00 |
| 2025-11-03 | 108.29 | 109.32 | 0.71 | 0.65% | 108.29 | 111.50 | 25526 | 28076.96 | 1.27% | 0.00 |
| 2025-10-31 | 111.33 | 108.61 | -3.07 | -2.75% | 108.08 | 112.60 | 23909 | 26354.90 | 1.19% | 0.00 |
| 2025-10-30 | 115.34 | 111.68 | -3.90 | -3.37% | 111.55 | 115.50 | 26486 | 29950.53 | 1.32% | 0.00 |
| 2025-10-29 | 120.00 | 115.58 | -2.07 | -1.76% | 114.39 | 120.99 | 29766 | 34517.04 | 1.49% | 0.00 |
| 2025-10-28 | 114.44 | 117.65 | 3.08 | 2.69% | 113.88 | 118.00 | 23423 | 27269.67 | 1.17% | 0.00 |
| 2025-10-27 | 118.81 | 114.57 | -5.43 | -4.53% | 113.33 | 119.88 | 38947 | 44954.57 | 1.94% | 0.00 |
| 2025-10-24 | 115.80 | 120.00 | 5.03 | 4.38% | 114.33 | 120.28 | 33656 | 39876.45 | 1.68% | 0.00 |
| 2025-10-23 | 113.61 | 114.97 | 1.57 | 1.38% | 112.32 | 115.00 | 15068 | 17131.89 | 0.75% | 0.00 |
| 2025-10-22 | 114.43 | 113.40 | -1.00 | -0.87% | 113.37 | 115.87 | 12730 | 14516.34 | 0.64% | 0.00 |
| 2025-10-21 | 113.88 | 114.40 | 1.22 | 1.08% | 113.00 | 116.99 | 24496 | 28191.34 | 1.22% | 0.00 |
| 2025-10-20 | 113.66 | 113.18 | 0.93 | 0.83% | 112.21 | 115.00 | 11628 | 13193.22 | 0.58% | 0.00 |
| 2025-10-17 | 115.89 | 112.25 | -4.15 | -3.57% | 111.90 | 116.55 | 17686 | 20088.64 | 0.88% | 0.00 |
| 2025-10-16 | 115.00 | 116.40 | 2.05 | 1.79% | 114.15 | 119.35 | 25180 | 29494.99 | 1.26% | 0.00 |
| 2025-10-15 | 113.52 | 114.35 | 1.05 | 0.93% | 111.70 | 115.16 | 14878 | 16877.50 | 0.74% | 0.00 |
| 2025-10-14 | 113.94 | 113.30 | 0.78 | 0.69% | 112.69 | 117.51 | 32048 | 36884.33 | 1.60% | 0.00 |
奕瑞科技(688301)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。
