| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 9.950 | 10.000 | 0.120 | 1.21% | 9.940 | 10.110 | 28619 | 2864.298 | 2.80% |
| 2025-09-29 | 10.130 | 9.880 | -0.190 | -1.89% | 9.810 | 10.130 | 33487 | 3322.520 | 3.28% |
| 2025-09-26 | 10.280 | 10.070 | -0.280 | -2.71% | 9.970 | 10.430 | 36359 | 3669.381 | 3.56% |
| 2025-09-25 | 10.370 | 10.350 | 0.100 | 0.98% | 10.340 | 10.800 | 49768 | 5267.230 | 4.88% |
| 2025-09-24 | 10.240 | 10.250 | 0.010 | 0.10% | 10.080 | 10.540 | 27264 | 2810.471 | 2.67% |
| 2025-09-23 | 10.550 | 10.240 | -0.250 | -2.38% | 9.990 | 10.550 | 35815 | 3646.863 | 3.51% |
| 2025-09-22 | 10.880 | 10.490 | -0.360 | -3.32% | 10.380 | 10.930 | 38102 | 4018.986 | 3.73% |
| 2025-09-19 | 11.070 | 10.850 | -0.120 | -1.09% | 10.720 | 11.070 | 34931 | 3792.699 | 3.42% |
| 2025-09-18 | 11.140 | 10.970 | -0.070 | -0.63% | 10.890 | 11.380 | 50936 | 5699.449 | 4.99% |
| 2025-09-17 | 11.200 | 11.040 | -0.130 | -1.16% | 10.970 | 11.290 | 28744 | 3182.917 | 2.82% |
| 2025-09-16 | 11.170 | 11.170 | -0.030 | -0.27% | 10.900 | 11.220 | 36529 | 4029.551 | 3.58% |
| 2025-09-15 | 11.330 | 11.200 | -0.120 | -1.06% | 11.100 | 11.380 | 28892 | 3232.956 | 2.83% |
| 2025-09-12 | 11.350 | 11.320 | -0.040 | -0.35% | 11.210 | 11.480 | 25118 | 2850.143 | 2.46% |
| 2025-09-11 | 11.280 | 11.360 | 0.130 | 1.16% | 11.200 | 11.400 | 21472 | 2432.651 | 2.10% |
| 2025-09-10 | 11.430 | 11.230 | -0.270 | -2.35% | 11.200 | 11.670 | 27750 | 3152.741 | 2.72% |
| 2025-09-09 | 11.780 | 11.500 | -0.340 | -2.87% | 11.500 | 11.880 | 28800 | 3352.754 | 2.82% |
| 2025-09-08 | 12.080 | 11.840 | -0.080 | -0.67% | 11.810 | 12.220 | 61947 | 7423.909 | 6.07% |
| 2025-09-05 | 11.530 | 11.920 | 0.490 | 4.29% | 11.450 | 12.070 | 66133 | 7834.920 | 6.48% |
| 2025-09-04 | 11.180 | 11.430 | 0.260 | 2.33% | 11.130 | 11.550 | 39130 | 4467.334 | 3.83% |
| 2025-09-03 | 11.790 | 11.170 | -0.550 | -4.69% | 11.130 | 11.790 | 39807 | 4535.256 | 3.90% |
| 2025-09-02 | 11.290 | 11.720 | 0.560 | 5.02% | 11.210 | 11.870 | 77156 | 8936.685 | 7.56% |
| 2025-09-01 | 11.020 | 11.160 | 0.110 | 1.00% | 10.930 | 11.320 | 25653 | 2845.557 | 2.51% |
| 2025-08-29 | 11.220 | 11.050 | -0.010 | -0.09% | 11.030 | 11.400 | 29250 | 3265.943 | 2.87% |
| 2025-08-28 | 11.270 | 11.060 | -0.310 | -2.73% | 10.660 | 11.480 | 60543 | 6692.439 | 5.93% |
| 2025-08-27 | 11.910 | 11.370 | -0.500 | -4.21% | 11.340 | 11.960 | 50566 | 5851.688 | 4.95% |
| 2025-08-26 | 11.760 | 11.870 | 0.120 | 1.02% | 11.690 | 11.950 | 39220 | 4638.952 | 3.84% |
| 2025-08-25 | 11.860 | 11.750 | -0.080 | -0.68% | 11.550 | 11.970 | 46366 | 5439.890 | 4.54% |
| 2025-08-22 | 11.980 | 11.830 | -0.080 | -0.67% | 11.730 | 12.040 | 29965 | 3543.105 | 2.94% |
| 2025-08-21 | 12.070 | 11.910 | -0.160 | -1.33% | 11.810 | 12.260 | 39495 | 4750.860 | 3.87% |
| 2025-08-20 | 12.200 | 12.070 | -0.080 | -0.66% | 11.810 | 12.240 | 49304 | 5940.855 | 4.83% |
| 2025-08-19 | 11.880 | 12.150 | 0.270 | 2.27% | 11.870 | 12.370 | 79786 | 9707.374 | 7.82% |
| 2025-08-18 | 11.420 | 11.880 | 0.460 | 4.03% | 11.390 | 11.970 | 58981 | 6945.928 | 5.78% |
| 2025-08-15 | 11.300 | 11.420 | 0.210 | 1.87% | 11.200 | 11.540 | 36945 | 4201.658 | 3.62% |
| 2025-08-14 | 11.720 | 11.210 | -0.430 | -3.69% | 11.200 | 11.730 | 53417 | 6079.959 | 5.23% |
| 2025-08-13 | 11.900 | 11.640 | -0.250 | -2.10% | 11.610 | 11.960 | 50933 | 5976.530 | 4.99% |
| 2025-08-12 | 11.930 | 11.890 | -0.010 | -0.08% | 11.760 | 11.970 | 33347 | 3960.980 | 3.27% |
| 2025-08-11 | 11.870 | 11.900 | 0.030 | 0.25% | 11.810 | 11.980 | 22895 | 2725.159 | 2.24% |
| 2025-08-08 | 12.150 | 11.870 | -0.190 | -1.58% | 11.850 | 12.150 | 36871 | 4395.915 | 3.61% |
| 2025-08-07 | 12.310 | 12.060 | -0.280 | -2.27% | 12.050 | 12.330 | 46765 | 5671.582 | 4.58% |
| 2025-08-06 | 11.940 | 12.340 | 0.440 | 3.70% | 11.850 | 12.370 | 56824 | 6927.012 | 5.57% |
| 2025-08-05 | 12.010 | 11.900 | -0.110 | -0.92% | 11.830 | 12.060 | 33461 | 3985.737 | 3.28% |
| 2025-08-04 | 12.120 | 12.010 | -0.070 | -0.58% | 11.910 | 12.120 | 26886 | 3222.215 | 2.63% |
| 2025-08-01 | 11.990 | 12.080 | 0.090 | 0.75% | 11.950 | 12.180 | 23270 | 2808.093 | 2.28% |
| 2025-07-31 | 12.200 | 11.990 | -0.200 | -1.64% | 11.900 | 12.370 | 40690 | 4917.461 | 3.99% |
| 2025-07-30 | 12.350 | 12.190 | -0.120 | -0.97% | 12.120 | 12.440 | 39096 | 4794.233 | 3.83% |
| 2025-07-29 | 12.390 | 12.310 | -0.080 | -0.65% | 12.160 | 12.430 | 35679 | 4370.433 | 3.50% |
| 2025-07-28 | 12.530 | 12.390 | -0.130 | -1.04% | 12.310 | 12.600 | 42073 | 5227.344 | 4.12% |
| 2025-07-25 | 13.050 | 12.520 | -0.430 | -3.32% | 12.500 | 13.050 | 68057 | 8608.212 | 6.67% |
| 2025-07-24 | 12.670 | 12.950 | 0.160 | 1.25% | 12.620 | 13.050 | 67255 | 8670.726 | 6.59% |
| 2025-07-23 | 13.340 | 12.790 | -0.300 | -2.29% | 12.710 | 13.770 | 122716 | 16381.717 | 12.02% |
| 2025-07-22 | 12.710 | 13.090 | 0.380 | 2.99% | 12.510 | 13.220 | 112084 | 14471.021 | 10.98% |
| 2025-07-21 | 12.280 | 12.710 | 0.510 | 4.18% | 12.280 | 12.720 | 73221 | 9191.205 | 7.17% |
| 2025-07-18 | 12.510 | 12.200 | -0.310 | -2.48% | 12.190 | 12.580 | 56756 | 6965.205 | 5.56% |
| 2025-07-17 | 12.450 | 12.510 | 0.100 | 0.81% | 12.360 | 12.550 | 34970 | 4357.192 | 3.43% |
| 2025-07-16 | 12.670 | 12.410 | -0.220 | -1.74% | 12.390 | 12.730 | 48456 | 6051.714 | 4.75% |
| 2025-07-15 | 12.910 | 12.630 | -0.370 | -2.85% | 12.520 | 13.000 | 54733 | 6938.076 | 5.36% |
| 2025-07-14 | 12.890 | 13.000 | 0.370 | 2.93% | 12.850 | 13.360 | 84923 | 11118.863 | 8.32% |
| 2025-07-11 | 12.600 | 12.630 | 0.070 | 0.56% | 12.450 | 12.770 | 50618 | 6382.342 | 4.96% |
| 2025-07-10 | 12.660 | 12.560 | -0.080 | -0.63% | 12.300 | 12.740 | 65067 | 8108.001 | 6.37% |
| 2025-07-09 | 12.790 | 12.640 | -0.110 | -0.86% | 12.590 | 12.980 | 58790 | 7520.826 | 5.76% |
| 2025-07-08 | 12.880 | 12.750 | -0.150 | -1.16% | 12.690 | 13.010 | 71661 | 9146.923 | 7.02% |
| 2025-07-07 | 12.830 | 12.900 | 0.010 | 0.08% | 12.760 | 13.000 | 50892 | 6545.495 | 4.99% |
| 2025-07-04 | 13.650 | 12.890 | -0.710 | -5.22% | 12.810 | 13.650 | 111464 | 14652.715 | 10.92% |
| 2025-07-03 | 14.100 | 13.600 | -0.540 | -3.82% | 13.480 | 14.140 | 106410 | 14570.441 | 10.42% |
| 2025-07-02 | 13.560 | 14.140 | 0.450 | 3.29% | 13.360 | 14.180 | 164238 | 22835.615 | 16.09% |
| 2025-07-01 | 13.490 | 13.690 | 0.180 | 1.33% | 13.490 | 14.010 | 135261 | 18646.041 | 13.25% |
| 2025-06-30 | 13.230 | 13.510 | 0.290 | 2.19% | 13.110 | 13.630 | 96870 | 13039.897 | 9.49% |
| 2025-06-27 | 13.460 | 13.220 | -0.410 | -3.01% | 13.180 | 13.630 | 123258 | 16418.092 | 12.07% |
| 2025-06-26 | 12.980 | 13.630 | 0.530 | 4.05% | 12.930 | 13.700 | 170291 | 22681.418 | 16.68% |
| 2025-06-25 | 13.300 | 13.100 | -0.130 | -0.98% | 12.850 | 13.300 | 124150 | 16198.812 | 12.16% |
| 2025-06-24 | 12.950 | 13.230 | -0.370 | -2.72% | 12.390 | 13.290 | 194375 | 24850.299 | 19.04% |
| 2025-06-23 | 13.160 | 13.600 | 0.800 | 6.25% | 13.000 | 13.830 | 175095 | 23571.805 | 17.15% |
| 2025-06-20 | 13.480 | 12.800 | -0.880 | -6.43% | 12.760 | 14.070 | 165188 | 21989.395 | 16.18% |
| 2025-06-19 | 14.500 | 13.680 | -1.320 | -8.80% | 13.550 | 14.730 | 219317 | 30961.926 | 21.48% |
| 2025-06-18 | 14.650 | 15.000 | 0.100 | 0.67% | 14.160 | 15.600 | 267422 | 39683.934 | 26.20% |
| 2025-06-17 | 13.730 | 14.900 | 0.820 | 5.82% | 13.520 | 15.200 | 295506 | 42715.270 | 28.95% |
| 2025-06-16 | 14.590 | 14.080 | 0.160 | 1.15% | 13.900 | 16.000 | 325515 | 48665.426 | 31.89% |
| 2025-06-13 | 13.260 | 13.920 | 0.840 | 6.42% | 12.990 | 14.650 | 295277 | 40565.883 | 28.93% |
| 2025-06-12 | 12.850 | 13.080 | 0.510 | 4.06% | 12.830 | 13.570 | 204917 | 26896.951 | 20.07% |
| 2025-06-11 | 12.460 | 12.570 | -0.050 | -0.40% | 12.330 | 12.750 | 97243 | 12215.589 | 9.53% |
瑞奇智造(833781)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。
