| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 189.05 | 186.00 | -2.70 | -1.43% | 183.96 | 192.30 | 48167 | 90349.16 | 3.55% | 0.00 |
| 2026-03-25 | 183.00 | 188.70 | 8.79 | 4.89% | 182.00 | 195.60 | 62049 | 117042.87 | 4.57% | 2.00 |
| 2026-03-24 | 182.80 | 179.91 | 1.81 | 1.02% | 173.03 | 182.80 | 46901 | 82943.17 | 3.46% | 0.00 |
| 2026-03-23 | 170.20 | 178.10 | 1.89 | 1.07% | 170.20 | 184.53 | 60257 | 107864.09 | 4.44% | 0.00 |
| 2026-03-20 | 173.35 | 176.21 | 4.36 | 2.54% | 170.10 | 181.20 | 44714 | 79533.27 | 3.30% | 0.00 |
| 2026-03-19 | 175.80 | 171.85 | -6.77 | -3.79% | 170.66 | 176.97 | 32676 | 56378.05 | 2.41% | 0.00 |
| 2026-03-18 | 179.35 | 178.62 | 1.72 | 0.97% | 176.68 | 180.99 | 29488 | 52601.47 | 2.17% | 0.00 |
| 2026-03-17 | 188.01 | 176.90 | -12.69 | -6.69% | 176.86 | 188.01 | 48967 | 88502.20 | 3.61% | 0.00 |
| 2026-03-16 | 176.98 | 189.59 | 12.09 | 6.81% | 173.21 | 191.00 | 77711 | 143656.44 | 5.73% | 0.00 |
| 2026-03-13 | 180.00 | 177.50 | -3.66 | -2.02% | 174.00 | 181.10 | 41033 | 72768.34 | 3.02% | 0.00 |
| 2026-03-12 | 180.00 | 181.16 | 4.68 | 2.65% | 180.00 | 190.70 | 63262 | 117343.66 | 4.66% | 0.00 |
| 2026-03-11 | 176.55 | 176.48 | -1.52 | -0.85% | 174.71 | 182.70 | 40384 | 72216.23 | 2.98% | 0.00 |
| 2026-03-10 | 174.38 | 178.00 | 8.45 | 4.98% | 173.18 | 181.60 | 47272 | 84173.33 | 3.48% | 0.00 |
| 2026-03-09 | 163.22 | 169.55 | -1.46 | -0.85% | 161.35 | 170.99 | 38506 | 64035.65 | 2.84% | 0.00 |
| 2026-03-06 | 160.03 | 171.01 | 9.65 | 5.98% | 160.00 | 173.88 | 52007 | 87655.52 | 3.83% | 0.00 |
| 2026-03-05 | 160.00 | 161.36 | 4.81 | 3.07% | 159.00 | 163.20 | 32712 | 52645.66 | 2.41% | 0.00 |
| 2026-03-04 | 158.00 | 156.55 | -2.75 | -1.73% | 155.00 | 161.07 | 33736 | 53276.45 | 2.49% | 0.00 |
| 2026-03-03 | 171.86 | 159.30 | -12.56 | -7.31% | 157.99 | 175.50 | 51651 | 84683.58 | 3.81% | 0.00 |
| 2026-03-02 | 174.00 | 171.86 | -4.92 | -2.78% | 170.88 | 177.77 | 41542 | 71990.18 | 3.06% | 0.00 |
| 2026-02-27 | 178.90 | 176.78 | -2.99 | -1.66% | 173.57 | 178.90 | 26507 | 46677.70 | 1.95% | 0.00 |
| 2026-02-26 | 177.23 | 179.77 | 1.11 | 0.62% | 175.10 | 181.75 | 30251 | 53959.39 | 2.23% | 0.00 |
| 2026-02-25 | 180.00 | 178.66 | 0.71 | 0.40% | 175.80 | 180.62 | 26164 | 46638.53 | 1.93% | 0.00 |
| 2026-02-24 | 182.00 | 177.95 | -1.94 | -1.08% | 175.58 | 183.33 | 27113 | 48574.18 | 2.00% | 0.00 |
| 2026-02-13 | 181.10 | 179.89 | -3.29 | -1.80% | 179.85 | 185.80 | 29369 | 53592.23 | 2.17% | 0.00 |
| 2026-02-12 | 181.90 | 183.18 | 2.74 | 1.52% | 179.01 | 184.75 | 32912 | 60026.59 | 2.43% | 0.00 |
| 2026-02-11 | 181.00 | 180.44 | -0.19 | -0.11% | 176.00 | 182.77 | 31325 | 56080.37 | 2.31% | 0.00 |
| 2026-02-10 | 185.36 | 180.63 | -3.67 | -1.99% | 180.44 | 185.60 | 27286 | 49756.31 | 2.01% | 0.00 |
| 2026-02-09 | 183.76 | 184.30 | 4.05 | 2.25% | 181.96 | 186.40 | 35620 | 65612.05 | 2.63% | 2.00 |
| 2026-02-06 | 184.00 | 180.25 | -8.39 | -4.45% | 180.04 | 186.26 | 40709 | 74444.37 | 3.00% | 0.00 |
| 2026-02-05 | 181.80 | 188.64 | 3.83 | 2.07% | 178.88 | 188.99 | 49041 | 90295.11 | 3.62% | 0.00 |
| 2026-02-04 | 188.00 | 184.81 | -5.98 | -3.13% | 182.19 | 190.78 | 40173 | 74762.18 | 3.03% | 0.00 |
| 2026-02-03 | 190.00 | 190.79 | 4.49 | 2.41% | 186.70 | 196.50 | 43855 | 84112.00 | 3.31% | 6.00 |
| 2026-02-02 | 201.99 | 186.30 | -16.62 | -8.19% | 186.00 | 201.99 | 49932 | 95388.66 | 3.77% | 2.00 |
| 2026-01-30 | 204.97 | 202.92 | -1.58 | -0.77% | 196.00 | 206.88 | 51544 | 104074.53 | 3.89% | 0.00 |
| 2026-01-29 | 208.10 | 204.50 | -4.57 | -2.19% | 204.50 | 219.45 | 68744 | 145000.64 | 5.18% | 0.00 |
| 2026-01-28 | 203.00 | 209.07 | 10.21 | 5.13% | 203.00 | 217.68 | 79777 | 168112.89 | 6.02% | 2.00 |
| 2026-01-27 | 182.31 | 198.86 | 15.30 | 8.34% | 177.77 | 202.00 | 76637 | 146038.48 | 5.78% | 0.00 |
| 2026-01-26 | 193.22 | 183.56 | -9.65 | -4.99% | 181.82 | 193.92 | 52911 | 98021.79 | 3.99% | 0.00 |
| 2026-01-23 | 200.43 | 193.21 | -8.08 | -4.01% | 191.00 | 200.43 | 69308 | 134516.89 | 5.23% | 0.00 |
| 2026-01-22 | 199.00 | 201.29 | 4.66 | 2.37% | 196.64 | 206.77 | 76545 | 153935.22 | 5.77% | 2.00 |
| 2026-01-21 | 175.01 | 196.63 | 19.50 | 11.01% | 175.01 | 199.91 | 92887 | 177074.53 | 7.00% | 2.00 |
| 2026-01-20 | 174.02 | 177.13 | 1.73 | 0.99% | 174.00 | 183.49 | 41314 | 73834.32 | 3.12% | 5.00 |
| 2026-01-19 | 178.05 | 175.40 | -3.27 | -1.83% | 173.33 | 178.88 | 31833 | 56087.79 | 2.40% | 0.00 |
| 2026-01-16 | 168.59 | 178.67 | 10.17 | 6.04% | 168.59 | 180.00 | 55519 | 97178.21 | 4.19% | 2.00 |
| 2026-01-15 | 165.60 | 168.50 | 0.35 | 0.21% | 164.51 | 170.30 | 29690 | 49667.52 | 2.24% | 0.00 |
| 2026-01-14 | 167.34 | 168.15 | 0.75 | 0.45% | 165.39 | 171.34 | 34514 | 58260.27 | 2.60% | 0.00 |
| 2026-01-13 | 170.00 | 167.40 | -3.28 | -1.92% | 166.70 | 171.75 | 35514 | 60038.92 | 2.68% | 0.00 |
| 2026-01-12 | 173.64 | 170.68 | -4.12 | -2.36% | 168.20 | 174.00 | 54764 | 93181.96 | 4.13% | 0.00 |
| 2026-01-09 | 173.38 | 174.80 | 1.10 | 0.63% | 169.51 | 175.10 | 37336 | 64451.49 | 2.82% | 0.00 |
| 2026-01-08 | 172.23 | 173.70 | -1.29 | -0.74% | 172.02 | 176.49 | 34024 | 59344.43 | 2.57% | 0.00 |
| 2026-01-07 | 168.97 | 174.99 | 6.99 | 4.16% | 168.97 | 180.24 | 69425 | 121852.49 | 5.24% | 0.00 |
| 2026-01-06 | 161.99 | 168.00 | 5.69 | 3.51% | 160.65 | 168.33 | 45071 | 74455.11 | 3.40% | 2.00 |
| 2026-01-05 | 162.83 | 162.31 | 2.43 | 1.52% | 158.96 | 163.79 | 34390 | 55414.87 | 2.59% | 2.00 |
| 2025-12-31 | 161.62 | 159.88 | -1.82 | -1.13% | 158.18 | 163.37 | 20528 | 32872.51 | 1.52% | 0.00 |
| 2025-12-30 | 160.72 | 161.70 | -0.52 | -0.32% | 160.25 | 164.59 | 26371 | 42788.49 | 1.96% | 0.00 |
| 2025-12-29 | 156.05 | 162.22 | 6.23 | 3.99% | 156.05 | 164.97 | 45543 | 74166.34 | 3.38% | 2.00 |
| 2025-12-26 | 159.10 | 155.99 | -4.87 | -3.03% | 155.61 | 159.70 | 28598 | 44987.32 | 2.12% | 0.00 |
| 2025-12-25 | 157.99 | 160.86 | 2.86 | 1.81% | 157.99 | 163.97 | 41231 | 66381.16 | 3.06% | 0.00 |
| 2025-12-24 | 143.65 | 158.00 | 14.49 | 10.10% | 143.12 | 159.24 | 65404 | 100234.62 | 4.85% | 2.26 |
| 2025-12-23 | 142.85 | 143.51 | -0.06 | -0.04% | 142.10 | 146.00 | 22171 | 32010.82 | 1.65% | 0.00 |
| 2025-12-22 | 140.86 | 143.57 | 3.16 | 2.25% | 139.78 | 144.30 | 25218 | 36040.28 | 1.87% | 0.00 |
| 2025-12-19 | 142.29 | 140.41 | -0.14 | -0.10% | 140.06 | 145.88 | 20889 | 29649.44 | 1.55% | 0.00 |
| 2025-12-18 | 138.90 | 140.55 | 0.05 | 0.04% | 138.88 | 141.96 | 21812 | 30709.19 | 1.62% | 0.00 |
| 2025-12-17 | 139.70 | 140.50 | 0.39 | 0.28% | 136.58 | 140.73 | 33653 | 46633.51 | 2.50% | 0.00 |
| 2025-12-16 | 142.27 | 140.11 | -2.42 | -1.70% | 139.66 | 143.90 | 18446 | 26027.42 | 1.37% | 0.00 |
| 2025-12-15 | 145.68 | 142.53 | -5.35 | -3.62% | 142.30 | 147.88 | 30785 | 44405.98 | 2.28% | 0.00 |
| 2025-12-12 | 144.75 | 147.88 | 3.13 | 2.16% | 143.00 | 149.03 | 38023 | 55683.96 | 2.82% | 2.14 |
| 2025-12-11 | 154.89 | 144.75 | -8.85 | -5.76% | 143.63 | 154.89 | 51404 | 75443.76 | 3.81% | 0.00 |
| 2025-12-10 | 148.18 | 153.60 | 5.42 | 3.66% | 143.93 | 156.98 | 86081 | 130606.64 | 6.39% | 0.00 |
| 2025-11-25 | 147.28 | 148.18 | 2.00 | 1.37% | 146.00 | 150.86 | 33910 | 50201.30 | 2.52% | 0.00 |
| 2025-11-24 | 142.65 | 146.18 | 5.18 | 3.67% | 138.01 | 148.39 | 35719 | 51000.27 | 2.65% | 0.00 |
| 2025-11-21 | 149.01 | 141.00 | -9.91 | -6.57% | 140.61 | 152.08 | 38244 | 55100.53 | 2.84% | 0.00 |
| 2025-11-20 | 158.34 | 150.91 | -5.45 | -3.49% | 150.40 | 158.86 | 30813 | 46998.57 | 2.29% | 0.00 |
| 2025-11-19 | 160.20 | 156.36 | -3.79 | -2.37% | 155.10 | 162.19 | 27317 | 43127.68 | 2.03% | 0.00 |
| 2025-11-18 | 163.18 | 160.15 | -3.47 | -2.12% | 158.60 | 166.68 | 26522 | 42889.90 | 1.97% | 0.00 |
| 2025-11-17 | 164.20 | 163.62 | -1.16 | -0.70% | 160.61 | 167.00 | 23553 | 38386.03 | 1.75% | 2.00 |
| 2025-11-14 | 164.85 | 164.78 | -2.04 | -1.22% | 163.28 | 171.89 | 32880 | 54759.10 | 2.44% | 0.00 |
| 2025-11-13 | 164.00 | 166.82 | 3.36 | 2.06% | 163.50 | 170.40 | 29746 | 49821.12 | 2.21% | 0.00 |
| 2025-11-12 | 164.56 | 163.46 | -1.01 | -0.61% | 162.50 | 168.00 | 21228 | 34991.80 | 1.58% | 2.00 |
| 2025-11-11 | 167.00 | 164.47 | -2.30 | -1.38% | 163.15 | 171.20 | 26355 | 43992.41 | 1.96% | 0.00 |
思瑞浦(688536)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。
