| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
