| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 111.50 | 112.52 | -3.15 | -2.72% | 111.50 | 117.84 | 38542 | 43747.38 | 1.92% | 0.00 |
| 2025-10-10 | 124.50 | 115.67 | -8.54 | -6.88% | 115.26 | 126.00 | 27411 | 32785.09 | 1.37% | 0.00 |
| 2025-10-09 | 116.99 | 124.21 | 8.45 | 7.30% | 116.99 | 125.24 | 35665 | 43863.53 | 1.78% | 0.00 |
| 2025-09-30 | 113.38 | 115.76 | 2.41 | 2.13% | 112.12 | 116.86 | 20566 | 23662.53 | 1.03% | 0.00 |
| 2025-09-29 | 114.48 | 113.35 | -0.28 | -0.25% | 110.70 | 114.81 | 25351 | 28431.99 | 1.27% | 0.00 |
| 2025-09-26 | 118.94 | 113.63 | -5.31 | -4.46% | 113.63 | 119.15 | 23032 | 26542.21 | 1.15% | 0.00 |
| 2025-09-25 | 117.95 | 118.94 | 2.13 | 1.82% | 116.01 | 119.87 | 24221 | 28737.49 | 1.21% | 0.00 |
| 2025-09-24 | 111.43 | 116.81 | 5.10 | 4.57% | 110.09 | 118.14 | 41494 | 47597.57 | 2.07% | 0.00 |
| 2025-09-23 | 114.00 | 111.71 | -1.54 | -1.36% | 108.39 | 114.78 | 27881 | 30775.04 | 1.39% | 0.00 |
| 2025-09-22 | 113.20 | 113.25 | 0.59 | 0.52% | 110.92 | 114.99 | 21590 | 24309.84 | 1.08% | 0.00 |
| 2025-09-19 | 110.72 | 112.66 | 2.01 | 1.82% | 110.72 | 116.48 | 29612 | 33700.01 | 1.48% | 0.00 |
| 2025-09-18 | 113.84 | 110.65 | -3.35 | -2.94% | 109.89 | 115.44 | 30197 | 34119.36 | 1.51% | 0.00 |
| 2025-09-17 | 114.37 | 114.00 | -0.65 | -0.57% | 111.66 | 115.67 | 29242 | 33175.88 | 1.46% | 0.00 |
| 2025-09-16 | 109.70 | 114.65 | 4.83 | 4.40% | 108.00 | 115.17 | 34091 | 38218.82 | 1.70% | 0.00 |
| 2025-09-15 | 112.57 | 109.82 | -1.66 | -1.49% | 108.42 | 113.00 | 27074 | 29645.41 | 1.35% | 0.00 |
| 2025-09-12 | 111.86 | 111.48 | 0.18 | 0.16% | 110.11 | 112.34 | 21845 | 24331.55 | 1.09% | 0.00 |
| 2025-09-11 | 109.96 | 111.30 | 1.12 | 1.02% | 108.00 | 112.50 | 27161 | 30109.73 | 1.36% | 0.00 |
| 2025-09-10 | 112.00 | 110.18 | -2.36 | -2.10% | 109.60 | 114.45 | 25298 | 28033.45 | 1.26% | 0.00 |
| 2025-09-09 | 117.01 | 112.54 | -5.95 | -5.02% | 111.05 | 117.62 | 37616 | 42616.01 | 1.88% | 0.00 |
| 2025-09-08 | 114.83 | 118.49 | 3.68 | 3.21% | 113.53 | 119.76 | 29596 | 34759.20 | 1.48% | 0.00 |
| 2025-09-05 | 111.36 | 114.81 | 3.84 | 3.46% | 111.36 | 115.03 | 23035 | 26189.33 | 1.15% | 0.00 |
| 2025-09-04 | 118.60 | 110.97 | -5.91 | -5.06% | 108.72 | 118.60 | 32134 | 36199.89 | 1.60% | 0.00 |
| 2025-09-03 | 113.86 | 116.88 | 3.60 | 3.18% | 112.41 | 118.44 | 26581 | 30816.72 | 1.33% | 0.00 |
| 2025-09-02 | 117.62 | 113.28 | -4.49 | -3.81% | 112.12 | 117.62 | 23789 | 27166.34 | 1.19% | 0.00 |
| 2025-09-01 | 119.99 | 117.77 | -2.93 | -2.43% | 115.46 | 120.70 | 31480 | 37164.70 | 1.57% | 0.00 |
| 2025-08-29 | 116.50 | 120.70 | 5.03 | 4.35% | 113.52 | 121.90 | 41271 | 48770.34 | 2.06% | 0.00 |
| 2025-08-28 | 114.47 | 115.67 | 1.13 | 0.99% | 111.64 | 116.22 | 31115 | 35394.88 | 1.55% | 7.00 |
| 2025-08-27 | 111.06 | 114.54 | 3.54 | 3.19% | 110.56 | 119.55 | 49059 | 56753.54 | 2.45% | 0.00 |
| 2025-08-26 | 112.47 | 111.00 | -1.45 | -1.29% | 111.00 | 113.49 | 16300 | 18234.45 | 0.81% | 0.00 |
| 2025-08-25 | 110.00 | 112.45 | 0.75 | 0.67% | 109.78 | 114.42 | 32657 | 36497.65 | 1.63% | 0.00 |
| 2025-08-22 | 111.93 | 111.70 | -0.22 | -0.20% | 109.50 | 113.71 | 26438 | 29380.46 | 1.32% | 0.00 |
| 2025-08-21 | 110.18 | 111.92 | 1.77 | 1.61% | 108.95 | 115.15 | 37382 | 42046.61 | 1.87% | 0.00 |
| 2025-08-20 | 110.00 | 110.15 | 0.15 | 0.14% | 107.00 | 110.58 | 33444 | 36372.25 | 1.67% | 0.00 |
| 2025-08-19 | 106.44 | 110.00 | 1.99 | 1.84% | 106.17 | 115.85 | 57507 | 63906.60 | 2.87% | 0.00 |
| 2025-08-18 | 99.90 | 108.01 | 12.66 | 13.28% | 99.85 | 110.50 | 68498 | 72755.23 | 3.42% | 0.00 |
| 2025-08-15 | 91.40 | 95.35 | 3.37 | 3.66% | 91.30 | 95.58 | 23770 | 22373.76 | 1.19% | 0.00 |
| 2025-08-14 | 96.50 | 91.98 | -5.07 | -5.22% | 91.30 | 96.86 | 34434 | 32178.00 | 1.72% | 0.00 |
| 2025-08-13 | 97.00 | 97.05 | -0.95 | -0.97% | 96.31 | 97.95 | 26432 | 25649.37 | 1.32% | 0.00 |
| 2025-08-12 | 93.50 | 98.00 | 4.50 | 4.81% | 92.51 | 98.25 | 47370 | 45215.49 | 2.37% | 160.00 |
| 2025-08-11 | 88.66 | 93.50 | 5.12 | 5.79% | 88.38 | 93.72 | 34611 | 31823.20 | 1.73% | 0.00 |
| 2025-08-08 | 89.08 | 88.38 | 0.09 | 0.10% | 86.60 | 90.62 | 23143 | 20566.95 | 1.16% | 0.00 |
| 2025-08-07 | 87.18 | 88.29 | 1.01 | 1.16% | 86.66 | 89.95 | 27689 | 24503.88 | 1.38% | 0.00 |
| 2025-08-06 | 85.15 | 87.28 | 2.10 | 2.47% | 84.66 | 87.95 | 20879 | 18092.75 | 1.04% | 0.00 |
| 2025-08-05 | 84.78 | 85.18 | 0.41 | 0.48% | 84.40 | 85.35 | 10048 | 8523.14 | 0.50% | 0.00 |
| 2025-08-04 | 84.40 | 84.77 | -0.17 | -0.20% | 83.55 | 85.31 | 18142 | 15280.19 | 0.91% | 0.00 |
| 2025-08-01 | 85.50 | 84.94 | -0.55 | -0.64% | 84.30 | 86.79 | 16486 | 14084.58 | 0.82% | 0.00 |
| 2025-07-31 | 84.80 | 85.49 | 0.23 | 0.27% | 84.80 | 87.52 | 25894 | 22326.88 | 1.29% | 0.00 |
| 2025-07-30 | 87.00 | 85.26 | -1.78 | -2.05% | 84.35 | 87.00 | 27387 | 23446.50 | 1.37% | 0.00 |
| 2025-07-29 | 86.55 | 87.04 | 0.49 | 0.57% | 84.60 | 87.08 | 28441 | 24422.30 | 1.42% | 0.00 |
| 2025-07-28 | 88.33 | 86.55 | -1.70 | -1.93% | 86.31 | 88.44 | 19376 | 16891.65 | 0.97% | 0.00 |
| 2025-07-25 | 85.58 | 88.25 | 2.46 | 2.87% | 85.11 | 88.50 | 25708 | 22476.65 | 1.28% | 0.00 |
| 2025-07-24 | 86.80 | 85.79 | -2.20 | -2.50% | 83.79 | 87.28 | 37083 | 31636.01 | 1.85% | 0.00 |
| 2025-07-23 | 90.00 | 87.99 | -2.22 | -2.46% | 87.61 | 91.16 | 26731 | 23830.95 | 1.34% | 0.00 |
| 2025-07-22 | 88.40 | 90.21 | 1.51 | 1.70% | 88.09 | 90.70 | 21489 | 19247.20 | 1.07% | 0.00 |
| 2025-07-21 | 87.80 | 88.70 | 0.87 | 0.99% | 87.28 | 89.25 | 13755 | 12124.02 | 0.69% | 0.00 |
| 2025-07-18 | 87.70 | 87.83 | 0.13 | 0.15% | 87.01 | 88.00 | 9947 | 8701.43 | 0.50% | 0.00 |
| 2025-07-17 | 88.90 | 87.70 | -1.20 | -1.35% | 86.33 | 89.68 | 20894 | 18241.90 | 1.04% | 0.00 |
| 2025-07-16 | 89.36 | 88.90 | -0.05 | -0.06% | 88.39 | 91.80 | 16693 | 14955.61 | 0.83% | 0.00 |
| 2025-07-15 | 87.05 | 88.95 | 1.60 | 1.83% | 86.99 | 89.28 | 13561 | 11938.59 | 0.68% | 0.00 |
| 2025-07-14 | 88.55 | 87.35 | -1.20 | -1.36% | 86.75 | 89.45 | 19243 | 16891.47 | 0.96% | 0.00 |
| 2025-07-11 | 89.20 | 88.55 | -0.90 | -1.01% | 87.06 | 90.13 | 23398 | 20682.62 | 1.17% | 0.00 |
| 2025-07-10 | 88.35 | 89.45 | 0.81 | 0.91% | 88.01 | 91.07 | 17070 | 15364.37 | 0.85% | 0.00 |
| 2025-07-09 | 87.92 | 88.64 | 0.64 | 0.73% | 87.21 | 89.66 | 22520 | 19971.01 | 1.12% | 0.00 |
| 2025-07-08 | 87.28 | 88.00 | 0.08 | 0.09% | 86.86 | 88.35 | 14031 | 12302.89 | 0.70% | 0.00 |
| 2025-07-07 | 86.20 | 87.92 | 3.07 | 3.62% | 85.85 | 88.58 | 27933 | 24550.37 | 1.40% | 0.00 |
| 2025-07-04 | 85.62 | 84.85 | -0.65 | -0.76% | 84.70 | 86.45 | 14734 | 12600.09 | 0.74% | 0.00 |
| 2025-07-03 | 86.70 | 85.50 | -1.20 | -1.38% | 85.22 | 87.99 | 14661 | 12655.58 | 0.73% | 0.00 |
| 2025-07-02 | 87.81 | 86.70 | -1.80 | -2.03% | 86.50 | 88.60 | 10731 | 9345.57 | 0.54% | 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。
