| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 119.55 | 121.95 | 1.45 | 1.20% | 117.52 | 122.47 | 16955 | 20420.17 | 1.19% | 0.00 |
| 2025-04-18 | 122.60 | 120.50 | -2.15 | -1.75% | 119.30 | 122.63 | 21478 | 25877.33 | 1.50% | 0.00 |
| 2025-04-17 | 124.25 | 122.65 | -2.75 | -2.19% | 122.41 | 128.50 | 23352 | 29168.98 | 1.63% | 0.00 |
| 2025-04-16 | 124.76 | 125.40 | -1.36 | -1.07% | 124.17 | 130.00 | 21534 | 27320.98 | 1.51% | 0.00 |
| 2025-04-15 | 130.09 | 126.76 | -3.33 | -2.56% | 121.56 | 130.09 | 35225 | 43986.22 | 2.46% | 0.00 |
| 2025-04-14 | 133.65 | 130.09 | -5.01 | -3.71% | 129.12 | 135.10 | 42217 | 55286.89 | 2.95% | 0.00 |
| 2025-04-11 | 127.41 | 135.10 | 7.80 | 6.13% | 127.41 | 141.58 | 51886 | 70060.94 | 3.63% | 0.00 |
| 2025-04-10 | 126.00 | 127.30 | 0.10 | 0.08% | 124.00 | 130.94 | 36363 | 46411.66 | 2.54% | 0.00 |
| 2025-04-09 | 120.00 | 127.20 | 5.01 | 4.10% | 118.00 | 131.06 | 54445 | 68496.41 | 3.81% | 0.00 |
| 2025-04-08 | 119.24 | 122.19 | 5.14 | 4.39% | 119.24 | 127.00 | 55436 | 68111.27 | 3.87% | 0.00 |
| 2025-04-07 | 107.20 | 117.05 | 4.97 | 4.43% | 107.20 | 125.50 | 78118 | 93773.33 | 5.46% | 0.00 |
| 2025-04-03 | 117.46 | 112.08 | -6.58 | -5.55% | 112.02 | 118.96 | 18411 | 21034.79 | 1.29% | 0.00 |
| 2025-04-02 | 120.74 | 118.66 | -2.08 | -1.72% | 118.08 | 121.15 | 10262 | 12232.83 | 0.72% | 0.00 |
| 2025-04-01 | 114.00 | 120.74 | 6.34 | 5.54% | 113.50 | 122.19 | 26396 | 31628.43 | 1.85% | 0.00 |
| 2025-03-31 | 113.00 | 114.40 | 0.39 | 0.34% | 112.50 | 116.66 | 15393 | 17592.65 | 1.08% | 0.00 |
| 2025-03-28 | 110.98 | 114.01 | 3.23 | 2.92% | 109.66 | 117.50 | 28418 | 32695.22 | 1.99% | 0.00 |
| 2025-03-27 | 110.50 | 110.78 | 0.27 | 0.24% | 107.69 | 111.11 | 11282 | 12424.32 | 0.79% | 0.00 |
| 2025-03-26 | 108.97 | 110.51 | 1.06 | 0.97% | 106.89 | 111.14 | 16416 | 17959.74 | 1.15% | 0.00 |
| 2025-03-25 | 105.85 | 109.45 | 3.60 | 3.40% | 104.52 | 111.28 | 23200 | 25300.33 | 1.62% | 0.00 |
| 2025-03-24 | 105.00 | 105.85 | -0.03 | -0.03% | 104.63 | 107.10 | 11657 | 12335.11 | 0.81% | 0.00 |
| 2025-03-21 | 110.00 | 105.88 | -4.12 | -3.75% | 104.63 | 110.02 | 16994 | 18114.40 | 1.19% | 0.00 |
| 2025-03-20 | 110.60 | 110.00 | -0.49 | -0.44% | 109.53 | 114.73 | 24447 | 27452.95 | 1.71% | 0.00 |
| 2025-03-19 | 113.36 | 110.49 | -3.23 | -2.84% | 110.00 | 114.42 | 18046 | 20162.58 | 1.26% | 0.00 |
| 2025-03-18 | 112.82 | 113.72 | 2.22 | 1.99% | 110.69 | 114.36 | 16336 | 18436.04 | 1.14% | 0.00 |
| 2025-03-17 | 114.99 | 111.50 | -3.16 | -2.76% | 111.18 | 115.10 | 23382 | 26337.13 | 1.63% | 0.00 |
| 2025-03-14 | 113.67 | 114.66 | -0.55 | -0.48% | 112.46 | 116.50 | 30317 | 34648.59 | 2.12% | 0.00 |
| 2025-03-13 | 112.82 | 115.21 | 1.80 | 1.59% | 111.98 | 118.60 | 24427 | 28292.35 | 1.71% | 0.00 |
| 2025-03-12 | 113.15 | 113.41 | 0.09 | 0.08% | 112.01 | 114.50 | 10892 | 12356.06 | 0.76% | 0.00 |
| 2025-03-11 | 115.00 | 113.32 | -2.86 | -2.46% | 111.12 | 116.00 | 12318 | 13920.76 | 0.86% | 0.00 |
| 2025-03-10 | 118.31 | 116.18 | -0.42 | -0.36% | 114.60 | 118.79 | 11116 | 12927.68 | 0.78% | 0.00 |
| 2025-03-07 | 114.50 | 116.60 | 2.21 | 1.93% | 112.18 | 117.12 | 14866 | 17206.22 | 1.04% | 0.00 |
| 2025-03-06 | 110.00 | 114.39 | 4.44 | 4.04% | 109.30 | 116.48 | 18859 | 21398.16 | 1.32% | 0.00 |
| 2025-03-05 | 111.50 | 109.95 | -1.35 | -1.21% | 107.60 | 111.50 | 11401 | 12466.32 | 0.80% | 0.00 |
| 2025-03-04 | 109.50 | 111.30 | 1.14 | 1.03% | 109.00 | 112.01 | 8982 | 9911.41 | 0.63% | 0.00 |
| 2025-03-03 | 111.90 | 110.16 | -1.14 | -1.02% | 109.78 | 115.75 | 14178 | 15940.67 | 0.99% | 0.00 |
| 2025-02-28 | 115.50 | 111.30 | -4.86 | -4.18% | 109.85 | 115.99 | 16074 | 17972.03 | 1.12% | 0.00 |
| 2025-02-27 | 117.39 | 116.16 | -1.23 | -1.05% | 115.46 | 119.30 | 13579 | 15914.28 | 0.95% | 0.00 |
| 2025-02-26 | 114.30 | 117.39 | 4.54 | 4.02% | 112.50 | 118.86 | 19522 | 22768.08 | 1.36% | 0.00 |
| 2025-02-25 | 111.49 | 112.85 | 0.29 | 0.26% | 109.22 | 114.45 | 13917 | 15654.16 | 0.97% | 0.00 |
| 2025-02-24 | 114.80 | 112.56 | -2.24 | -1.95% | 110.50 | 115.00 | 16552 | 18541.01 | 1.16% | 0.00 |
| 2025-02-21 | 113.90 | 114.80 | 0.22 | 0.19% | 112.00 | 115.53 | 20747 | 23527.04 | 1.45% | 0.00 |
| 2025-02-20 | 108.50 | 114.58 | 5.46 | 5.00% | 108.00 | 115.89 | 25334 | 28809.11 | 1.77% | 0.00 |
| 2025-02-19 | 108.48 | 109.12 | 0.66 | 0.61% | 105.50 | 110.48 | 11216 | 12168.16 | 0.78% | 0.00 |
| 2025-02-18 | 112.02 | 108.46 | -4.58 | -4.05% | 105.43 | 113.80 | 22466 | 24587.01 | 1.57% | 0.00 |
| 2025-02-17 | 108.00 | 113.04 | 5.59 | 5.20% | 106.55 | 114.00 | 33645 | 37228.72 | 2.35% | 0.00 |
| 2025-02-14 | 101.05 | 107.45 | 6.42 | 6.35% | 101.05 | 109.33 | 25140 | 26717.97 | 1.76% | 0.00 |
| 2025-02-13 | 105.05 | 101.03 | -3.90 | -3.72% | 101.00 | 105.55 | 14091 | 14434.34 | 0.98% | 0.00 |
| 2025-02-12 | 104.23 | 104.93 | 0.27 | 0.26% | 103.02 | 105.95 | 8373 | 8753.53 | 0.59% | 0.00 |
| 2025-02-11 | 107.96 | 104.66 | -3.64 | -3.36% | 104.60 | 108.81 | 10534 | 11180.32 | 0.74% | 0.00 |
| 2025-02-10 | 104.26 | 108.30 | 3.96 | 3.80% | 102.11 | 108.88 | 19515 | 20664.69 | 1.36% | 0.00 |
| 2025-02-07 | 101.83 | 104.34 | 2.89 | 2.85% | 100.40 | 107.50 | 23972 | 24828.12 | 1.68% | 0.00 |
| 2025-02-06 | 99.61 | 101.45 | 1.35 | 1.35% | 98.50 | 103.25 | 10436 | 10545.41 | 0.73% | 0.00 |
| 2025-02-05 | 102.46 | 100.10 | -1.80 | -1.77% | 98.72 | 103.33 | 10847 | 10869.52 | 0.76% | 0.00 |
| 2025-01-27 | 103.46 | 101.90 | -1.09 | -1.06% | 100.22 | 104.90 | 6789 | 6954.42 | 0.47% | 0.00 |
| 2025-01-24 | 103.56 | 102.99 | -0.57 | -0.55% | 101.75 | 103.79 | 8053 | 8262.81 | 0.56% | 0.00 |
| 2025-01-23 | 108.68 | 103.56 | -2.99 | -2.81% | 103.26 | 110.00 | 11049 | 11565.50 | 0.77% | 0.00 |
| 2025-01-22 | 107.50 | 106.55 | -2.03 | -1.87% | 105.01 | 107.99 | 7799 | 8316.12 | 0.55% | 0.00 |
| 2025-01-21 | 103.70 | 108.58 | 4.52 | 4.34% | 101.31 | 109.65 | 17556 | 18651.07 | 1.23% | 0.00 |
| 2025-01-20 | 110.00 | 104.06 | -1.66 | -1.57% | 103.07 | 110.00 | 15932 | 16861.97 | 1.11% | 0.00 |
| 2025-01-17 | 97.53 | 105.72 | 7.87 | 8.04% | 97.08 | 107.50 | 21022 | 21775.71 | 1.47% | 0.00 |
| 2025-01-16 | 96.30 | 97.85 | 1.55 | 1.61% | 96.12 | 98.43 | 6980 | 6799.23 | 0.49% | 0.00 |
| 2025-01-15 | 97.31 | 96.30 | -1.20 | -1.23% | 95.51 | 97.88 | 6587 | 6349.10 | 0.46% | 0.00 |
| 2025-01-14 | 95.49 | 97.50 | 2.65 | 2.79% | 94.64 | 98.46 | 8343 | 8086.45 | 0.58% | 0.00 |
| 2025-01-13 | 95.01 | 94.85 | -0.68 | -0.71% | 94.05 | 96.88 | 6105 | 5825.17 | 0.43% | 0.00 |
| 2025-01-10 | 97.18 | 95.53 | -1.92 | -1.97% | 95.24 | 99.77 | 7833 | 7656.61 | 0.55% | 0.00 |
| 2025-01-09 | 97.41 | 97.45 | 0.04 | 0.04% | 95.33 | 98.80 | 6243 | 6065.09 | 0.44% | 0.00 |
| 2025-01-08 | 97.05 | 97.41 | 0.41 | 0.42% | 95.02 | 98.32 | 8417 | 8140.10 | 0.59% | 0.00 |
| 2025-01-07 | 97.61 | 97.00 | -1.62 | -1.64% | 94.14 | 98.00 | 10719 | 10290.02 | 0.75% | 0.00 |
| 2025-01-06 | 96.05 | 98.62 | 2.00 | 2.07% | 94.76 | 100.44 | 12113 | 11831.64 | 0.85% | 0.00 |
| 2025-01-03 | 98.00 | 96.62 | -1.98 | -2.01% | 96.24 | 100.85 | 13703 | 13493.10 | 0.96% | 0.00 |
| 2025-01-02 | 93.88 | 98.60 | 3.03 | 3.17% | 93.40 | 99.36 | 21351 | 20787.52 | 1.50% | 0.00 |
| 2024-12-31 | 95.53 | 95.57 | 0.04 | 0.04% | 93.18 | 96.60 | 13298 | 12656.08 | 0.93% | 0.00 |
| 2024-12-30 | 94.58 | 95.53 | 0.48 | 0.50% | 93.20 | 96.27 | 11418 | 10800.39 | 0.80% | 0.00 |
| 2024-12-27 | 94.95 | 95.05 | 0.14 | 0.15% | 94.43 | 96.79 | 8747 | 8374.81 | 0.61% | 0.00 |
| 2024-12-26 | 94.96 | 94.91 | -0.27 | -0.28% | 93.80 | 95.60 | 9344 | 8865.77 | 0.65% | 0.00 |
| 2024-12-25 | 98.88 | 95.18 | -3.13 | -3.18% | 94.50 | 98.88 | 16836 | 16129.47 | 1.18% | 0.00 |
| 2024-12-24 | 98.08 | 98.31 | 0.31 | 0.32% | 98.01 | 99.80 | 6278 | 6196.05 | 0.44% | 0.00 |
| 2024-12-23 | 100.33 | 98.00 | -2.29 | -2.28% | 97.82 | 101.43 | 13542 | 13478.03 | 0.95% | 0.00 |
| 2024-12-20 | 99.51 | 100.29 | 0.62 | 0.62% | 99.02 | 103.50 | 15302 | 15467.80 | 1.07% | 0.00 |
| 2024-12-19 | 101.02 | 99.67 | -2.75 | -2.69% | 99.21 | 102.13 | 13490 | 13473.33 | 0.94% | 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。
