| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 170.35 | 166.77 | -3.55 | -2.08% | 164.59 | 172.18 | 30313 | 50740.72 | 2.25% | 15.00 |
| 2025-11-07 | 173.60 | 170.32 | -5.63 | -3.20% | 169.60 | 175.32 | 30661 | 52550.26 | 2.28% | 0.00 |
| 2025-11-06 | 178.00 | 175.95 | -1.86 | -1.05% | 172.10 | 179.97 | 37606 | 66067.45 | 2.79% | 0.00 |
| 2025-11-05 | 176.60 | 177.81 | -1.55 | -0.86% | 172.60 | 183.14 | 43081 | 76532.27 | 3.20% | 0.00 |
| 2025-11-04 | 176.71 | 179.36 | 2.06 | 1.16% | 173.37 | 181.10 | 45611 | 80513.29 | 3.38% | 2.00 |
| 2025-11-03 | 170.10 | 177.30 | 7.53 | 4.44% | 166.07 | 181.58 | 66846 | 117828.57 | 4.96% | 0.00 |
| 2025-10-31 | 171.21 | 169.77 | -1.43 | -0.84% | 168.70 | 175.55 | 41312 | 70993.12 | 3.07% | 2.00 |
| 2025-10-30 | 170.28 | 171.20 | 0.92 | 0.54% | 166.73 | 173.40 | 51301 | 87429.14 | 3.81% | 0.00 |
| 2025-10-29 | 161.80 | 170.28 | 10.70 | 6.71% | 161.80 | 173.94 | 68691 | 116292.11 | 5.18% | 0.00 |
| 2025-10-28 | 155.00 | 159.58 | 3.25 | 2.08% | 153.90 | 160.85 | 35694 | 56561.07 | 2.69% | 0.00 |
| 2025-10-27 | 156.95 | 156.33 | 0.78 | 0.50% | 153.30 | 158.10 | 35481 | 55312.31 | 2.68% | 0.00 |
| 2025-10-24 | 152.63 | 155.55 | 4.25 | 2.81% | 152.08 | 156.15 | 30892 | 47808.00 | 2.33% | 0.00 |
| 2025-10-23 | 152.60 | 151.30 | -3.85 | -2.48% | 147.60 | 153.20 | 27444 | 41110.54 | 2.07% | 9.72 |
| 2025-10-22 | 153.57 | 155.15 | -0.60 | -0.39% | 151.10 | 159.66 | 27974 | 43466.20 | 2.11% | 0.00 |
| 2025-10-21 | 153.88 | 155.75 | 1.15 | 0.74% | 153.01 | 156.38 | 25394 | 39262.57 | 1.92% | 0.00 |
| 2025-10-20 | 155.48 | 154.60 | 2.50 | 1.64% | 153.01 | 157.43 | 20257 | 31382.09 | 1.53% | 0.00 |
| 2025-10-17 | 163.00 | 152.10 | -12.18 | -7.41% | 151.68 | 164.26 | 38492 | 60136.50 | 2.90% | 0.00 |
| 2025-10-16 | 165.88 | 164.28 | -3.68 | -2.19% | 163.86 | 169.00 | 29513 | 49091.48 | 2.23% | 0.00 |
| 2025-10-15 | 163.99 | 167.96 | 4.81 | 2.95% | 160.00 | 168.70 | 37621 | 62445.74 | 2.84% | 0.00 |
| 2025-10-14 | 168.63 | 163.15 | -5.48 | -3.25% | 162.15 | 172.85 | 41723 | 69950.99 | 3.15% | 0.00 |
| 2025-10-13 | 158.62 | 168.63 | 7.65 | 4.75% | 157.00 | 173.00 | 55669 | 92422.37 | 4.20% | 0.00 |
| 2025-10-10 | 168.80 | 160.98 | -10.16 | -5.94% | 160.36 | 169.88 | 43167 | 70806.71 | 3.26% | 0.00 |
| 2025-10-09 | 175.24 | 171.14 | -2.20 | -1.27% | 170.51 | 177.63 | 53183 | 92430.21 | 4.01% | 0.00 |
| 2025-09-30 | 168.00 | 173.34 | 6.26 | 3.75% | 167.29 | 174.21 | 44688 | 76796.00 | 3.37% | 0.00 |
| 2025-09-29 | 166.71 | 167.08 | -1.53 | -0.91% | 163.00 | 168.83 | 38209 | 63471.29 | 2.88% | 0.00 |
| 2025-09-26 | 165.80 | 168.61 | 2.76 | 1.66% | 164.75 | 176.13 | 58245 | 99092.45 | 4.39% | 2.00 |
| 2025-09-25 | 167.46 | 165.85 | -3.15 | -1.86% | 164.98 | 169.95 | 39157 | 65297.66 | 2.95% | 0.00 |
| 2025-09-24 | 158.61 | 169.00 | 9.60 | 6.02% | 157.86 | 170.12 | 77784 | 128812.61 | 5.87% | 0.00 |
| 2025-09-23 | 158.10 | 159.40 | 0.48 | 0.30% | 152.89 | 160.50 | 44124 | 68964.37 | 3.33% | 11.00 |
| 2025-09-22 | 154.30 | 158.92 | 3.92 | 2.53% | 153.28 | 159.50 | 42052 | 66201.23 | 3.17% | 0.00 |
| 2025-09-19 | 159.55 | 155.00 | -4.50 | -2.82% | 154.25 | 163.22 | 49260 | 78013.65 | 3.71% | 2.00 |
| 2025-09-18 | 158.50 | 159.50 | -0.39 | -0.24% | 156.80 | 166.95 | 79040 | 128418.48 | 5.96% | 0.00 |
| 2025-09-17 | 159.51 | 159.89 | 2.14 | 1.36% | 156.89 | 166.33 | 70053 | 113029.86 | 5.28% | 0.00 |
| 2025-09-16 | 161.59 | 157.75 | -5.45 | -3.34% | 155.84 | 162.00 | 83798 | 132504.47 | 6.32% | 0.00 |
| 2025-09-15 | 178.56 | 163.20 | 14.40 | 9.68% | 162.12 | 178.56 | 142361 | 244256.89 | 10.74% | 3.00 |
| 2025-09-12 | 146.47 | 148.80 | 2.33 | 1.59% | 145.90 | 150.35 | 39099 | 58228.99 | 2.95% | 2.00 |
| 2025-09-11 | 140.11 | 146.47 | 6.37 | 4.55% | 139.30 | 146.80 | 37130 | 53429.75 | 2.80% | 0.00 |
| 2025-09-10 | 143.00 | 140.10 | -3.40 | -2.37% | 139.77 | 144.98 | 32352 | 45781.30 | 2.44% | 0.00 |
| 2025-09-09 | 148.37 | 143.50 | -5.94 | -3.97% | 142.50 | 148.37 | 27706 | 40168.12 | 2.09% | 0.00 |
| 2025-09-08 | 148.49 | 149.44 | 0.40 | 0.27% | 147.56 | 150.50 | 26557 | 39567.16 | 2.00% | 0.00 |
| 2025-09-05 | 145.76 | 149.04 | 3.25 | 2.23% | 144.16 | 150.02 | 28495 | 41876.45 | 2.15% | 2.00 |
| 2025-09-04 | 150.22 | 145.79 | -4.25 | -2.83% | 142.61 | 151.39 | 38370 | 56589.96 | 2.89% | 2.22 |
| 2025-09-03 | 153.00 | 150.04 | -3.22 | -2.10% | 149.85 | 155.80 | 34601 | 52777.74 | 2.61% | 0.00 |
| 2025-09-02 | 162.00 | 153.26 | -8.75 | -5.40% | 151.12 | 163.00 | 55064 | 85356.19 | 4.15% | 0.00 |
| 2025-09-01 | 166.56 | 162.01 | -3.54 | -2.14% | 160.01 | 168.88 | 58091 | 94739.16 | 4.38% | 0.00 |
| 2025-08-29 | 170.33 | 165.55 | -4.65 | -2.73% | 162.20 | 170.35 | 53448 | 88438.34 | 4.03% | 0.00 |
| 2025-08-28 | 158.65 | 170.20 | 11.29 | 7.10% | 158.00 | 170.20 | 79032 | 129499.77 | 5.96% | 0.00 |
| 2025-08-27 | 153.49 | 158.91 | 5.91 | 3.86% | 152.99 | 168.88 | 79292 | 126808.78 | 5.98% | 0.00 |
| 2025-08-26 | 155.00 | 153.00 | 0.70 | 0.46% | 152.81 | 160.30 | 65947 | 103019.62 | 4.97% | 0.00 |
| 2025-08-25 | 156.00 | 152.30 | -0.85 | -0.56% | 148.80 | 159.00 | 66640 | 101595.34 | 5.03% | 8.56 |
| 2025-08-22 | 143.51 | 153.15 | 10.52 | 7.38% | 143.00 | 153.83 | 74082 | 111336.62 | 5.59% | 17.00 |
| 2025-08-21 | 145.10 | 142.63 | -3.29 | -2.25% | 141.80 | 147.67 | 38905 | 56116.36 | 2.93% | 0.00 |
| 2025-08-20 | 140.77 | 145.92 | 3.92 | 2.76% | 137.45 | 146.24 | 60042 | 85083.18 | 4.53% | 0.00 |
| 2025-08-19 | 143.99 | 142.00 | -1.99 | -1.38% | 140.50 | 143.99 | 32447 | 46201.46 | 2.45% | 0.00 |
| 2025-08-18 | 142.50 | 143.99 | 0.11 | 0.08% | 140.00 | 146.50 | 46138 | 66319.19 | 3.48% | 0.00 |
| 2025-08-15 | 139.00 | 143.88 | 4.37 | 3.13% | 138.00 | 144.49 | 41686 | 58976.49 | 3.14% | 0.00 |
| 2025-08-14 | 144.96 | 139.51 | -5.36 | -3.70% | 139.31 | 145.63 | 41268 | 58584.00 | 3.11% | 23.87 |
| 2025-08-13 | 142.43 | 144.87 | 2.46 | 1.73% | 141.62 | 146.30 | 35257 | 50737.74 | 2.66% | 16.00 |
| 2025-08-12 | 143.00 | 142.41 | -1.69 | -1.17% | 139.01 | 144.07 | 35677 | 50549.06 | 2.69% | 3.00 |
| 2025-08-11 | 140.80 | 144.10 | 3.85 | 2.75% | 140.80 | 145.10 | 31866 | 45882.66 | 2.40% | 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。
