| 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 | 12.150 | 12.070 | -0.030 | -0.25% | 12.010 | 12.300 | 5174 | 625.798 | 1.17% |
| 2025-09-29 | 12.190 | 12.100 | -0.050 | -0.41% | 11.890 | 12.340 | 10028 | 1209.919 | 2.26% |
| 2025-09-26 | 12.140 | 12.150 | 0.150 | 1.25% | 11.860 | 12.290 | 8560 | 1032.326 | 1.93% |
| 2025-09-25 | 12.480 | 12.000 | -0.500 | -4.00% | 12.000 | 12.570 | 9744 | 1196.472 | 2.20% |
| 2025-09-24 | 12.160 | 12.500 | 0.340 | 2.80% | 12.100 | 12.580 | 12383 | 1532.696 | 2.80% |
| 2025-09-23 | 12.600 | 12.160 | -0.460 | -3.65% | 11.820 | 12.700 | 18528 | 2241.117 | 4.18% |
| 2025-09-22 | 13.400 | 12.620 | -0.930 | -6.86% | 12.550 | 13.460 | 23846 | 3062.226 | 5.39% |
| 2025-09-19 | 13.470 | 13.550 | 0.070 | 0.52% | 13.170 | 13.770 | 27796 | 3758.980 | 6.28% |
| 2025-09-18 | 13.410 | 13.480 | -0.030 | -0.22% | 13.220 | 13.800 | 25025 | 3377.316 | 5.65% |
| 2025-09-17 | 13.000 | 13.510 | 0.480 | 3.68% | 12.820 | 13.590 | 28293 | 3789.963 | 6.39% |
| 2025-09-16 | 13.120 | 13.030 | -0.090 | -0.69% | 12.660 | 13.130 | 12833 | 1648.218 | 2.90% |
| 2025-09-15 | 13.190 | 13.120 | -0.010 | -0.08% | 12.900 | 13.230 | 6818 | 894.079 | 1.54% |
| 2025-09-12 | 13.290 | 13.130 | -0.090 | -0.68% | 12.970 | 13.400 | 10463 | 1376.058 | 2.36% |
| 2025-09-11 | 13.300 | 13.220 | -0.060 | -0.45% | 13.150 | 13.330 | 10383 | 1371.971 | 2.34% |
| 2025-09-10 | 13.250 | 13.280 | 0.000 | 0.00% | 13.130 | 13.490 | 10752 | 1431.368 | 2.43% |
| 2025-09-09 | 13.500 | 13.280 | -0.160 | -1.19% | 13.160 | 13.500 | 11821 | 1573.981 | 2.67% |
| 2025-09-08 | 13.870 | 13.440 | -0.260 | -1.90% | 13.320 | 14.030 | 27030 | 3690.338 | 6.10% |
| 2025-09-05 | 13.250 | 13.700 | 0.540 | 4.10% | 13.210 | 13.760 | 34037 | 4616.554 | 7.69% |
| 2025-09-04 | 12.820 | 13.160 | 0.460 | 3.62% | 12.700 | 13.300 | 27781 | 3640.363 | 6.27% |
| 2025-09-03 | 13.180 | 12.700 | -0.390 | -2.98% | 12.600 | 13.290 | 17820 | 2298.749 | 4.02% |
| 2025-09-02 | 12.760 | 13.090 | 0.300 | 2.35% | 12.650 | 13.170 | 23048 | 2987.285 | 5.20% |
| 2025-09-01 | 12.650 | 12.790 | 0.380 | 3.06% | 12.320 | 12.800 | 12834 | 1615.089 | 2.90% |
| 2025-08-29 | 12.490 | 12.410 | -0.010 | -0.08% | 12.390 | 12.730 | 10559 | 1323.823 | 2.38% |
| 2025-08-28 | 12.500 | 12.420 | -0.040 | -0.32% | 12.100 | 12.640 | 16459 | 2032.726 | 3.72% |
| 2025-08-27 | 12.880 | 12.460 | -0.420 | -3.26% | 12.300 | 12.920 | 16375 | 2067.161 | 3.70% |
| 2025-08-26 | 13.120 | 12.880 | -0.160 | -1.23% | 12.830 | 13.190 | 12041 | 1562.380 | 2.72% |
| 2025-08-25 | 13.200 | 13.040 | -0.060 | -0.46% | 12.850 | 13.250 | 12151 | 1582.347 | 2.74% |
| 2025-08-22 | 13.280 | 13.100 | -0.120 | -0.91% | 12.930 | 13.360 | 11979 | 1570.156 | 2.71% |
| 2025-08-21 | 13.490 | 13.220 | -0.140 | -1.05% | 13.130 | 13.530 | 12059 | 1603.347 | 2.72% |
| 2025-08-20 | 13.080 | 13.360 | 0.280 | 2.14% | 12.890 | 13.480 | 16808 | 2228.691 | 3.80% |
| 2025-08-19 | 13.100 | 13.080 | 0.120 | 0.93% | 12.960 | 13.450 | 22444 | 2966.899 | 5.07% |
| 2025-08-18 | 12.650 | 12.960 | 0.450 | 3.60% | 12.540 | 12.960 | 18969 | 2434.088 | 4.28% |
| 2025-08-15 | 12.210 | 12.510 | 0.300 | 2.46% | 12.070 | 12.510 | 11134 | 1375.307 | 2.51% |
| 2025-08-14 | 12.860 | 12.210 | -0.570 | -4.46% | 12.130 | 12.860 | 18213 | 2259.314 | 4.11% |
| 2025-08-13 | 12.870 | 12.780 | -0.030 | -0.23% | 12.730 | 12.940 | 7352 | 942.335 | 1.66% |
| 2025-08-12 | 12.990 | 12.810 | -0.110 | -0.85% | 12.760 | 12.990 | 8568 | 1100.204 | 1.93% |
| 2025-08-11 | 12.810 | 12.920 | 0.100 | 0.78% | 12.780 | 13.030 | 7748 | 999.892 | 1.75% |
| 2025-08-08 | 13.000 | 12.820 | -0.250 | -1.91% | 12.710 | 13.070 | 12217 | 1567.317 | 2.76% |
| 2025-08-07 | 13.090 | 13.070 | 0.080 | 0.62% | 12.950 | 13.200 | 10748 | 1404.293 | 2.43% |
| 2025-08-06 | 12.960 | 12.990 | 0.080 | 0.62% | 12.800 | 13.090 | 8306 | 1076.221 | 1.88% |
| 2025-08-05 | 13.030 | 12.910 | -0.060 | -0.46% | 12.850 | 13.230 | 8902 | 1156.505 | 2.01% |
| 2025-08-04 | 12.990 | 12.970 | 0.000 | 0.00% | 12.730 | 13.050 | 11664 | 1502.697 | 2.63% |
| 2025-08-01 | 12.530 | 12.970 | 0.400 | 3.18% | 12.530 | 13.050 | 24483 | 3143.643 | 5.53% |
| 2025-07-31 | 12.990 | 12.570 | -0.510 | -3.90% | 12.430 | 13.190 | 23036 | 2933.431 | 5.20% |
| 2025-07-30 | 13.030 | 13.080 | 0.050 | 0.38% | 12.820 | 13.500 | 28722 | 3759.743 | 6.49% |
| 2025-07-29 | 13.450 | 13.030 | -0.290 | -2.18% | 13.020 | 13.480 | 11600 | 1527.056 | 2.62% |
| 2025-07-28 | 13.300 | 13.320 | 0.020 | 0.15% | 13.230 | 13.540 | 13782 | 1843.448 | 3.11% |
| 2025-07-25 | 13.480 | 13.300 | -0.170 | -1.26% | 13.150 | 13.640 | 18683 | 2493.998 | 4.46% |
| 2025-07-24 | 13.120 | 13.470 | 0.350 | 2.67% | 13.120 | 13.590 | 19663 | 2639.090 | 4.70% |
| 2025-07-23 | 13.560 | 13.120 | -0.440 | -3.24% | 13.080 | 13.780 | 22543 | 3033.169 | 5.38% |
| 2025-07-22 | 13.350 | 13.560 | 0.260 | 1.95% | 13.280 | 13.680 | 22764 | 3070.227 | 5.44% |
| 2025-07-21 | 12.980 | 13.300 | 0.400 | 3.10% | 12.890 | 13.450 | 18636 | 2457.463 | 4.45% |
| 2025-07-18 | 12.870 | 12.900 | 0.000 | 0.00% | 12.810 | 13.100 | 12696 | 1639.414 | 3.03% |
| 2025-07-17 | 12.930 | 12.900 | -0.030 | -0.23% | 12.780 | 13.000 | 9782 | 1259.253 | 2.34% |
| 2025-07-16 | 13.210 | 12.930 | -0.270 | -2.05% | 12.790 | 13.290 | 20866 | 2705.752 | 4.98% |
| 2025-07-15 | 13.410 | 13.200 | -0.220 | -1.64% | 13.000 | 13.610 | 15867 | 2100.750 | 3.79% |
| 2025-07-14 | 13.540 | 13.420 | 0.090 | 0.68% | 13.280 | 13.950 | 28762 | 3913.563 | 6.87% |
| 2025-07-11 | 13.190 | 13.330 | 0.200 | 1.52% | 12.960 | 13.370 | 19409 | 2562.004 | 4.63% |
| 2025-07-10 | 12.780 | 13.130 | 0.310 | 2.42% | 12.760 | 13.160 | 15812 | 2051.848 | 3.78% |
| 2025-07-09 | 12.960 | 12.820 | -0.160 | -1.23% | 12.760 | 13.220 | 16805 | 2186.066 | 4.01% |
| 2025-07-08 | 12.780 | 12.980 | 0.160 | 1.25% | 12.760 | 12.990 | 12176 | 1570.617 | 2.91% |
| 2025-07-07 | 13.040 | 12.820 | -0.100 | -0.77% | 12.800 | 13.100 | 12659 | 1631.665 | 3.02% |
| 2025-07-04 | 13.550 | 12.920 | -0.490 | -3.65% | 12.910 | 13.550 | 22416 | 2939.650 | 5.35% |
| 2025-07-03 | 13.760 | 13.410 | -0.350 | -2.54% | 13.370 | 13.940 | 28143 | 3806.856 | 6.72% |
| 2025-07-02 | 13.500 | 13.760 | 0.280 | 2.08% | 13.200 | 13.780 | 32378 | 4385.226 | 7.73% |
| 2025-07-01 | 13.590 | 13.480 | -0.080 | -0.59% | 13.200 | 13.880 | 28689 | 3891.664 | 6.85% |
| 2025-06-30 | 13.460 | 13.560 | 0.160 | 1.19% | 13.440 | 14.050 | 34759 | 4764.306 | 8.30% |
| 2025-06-27 | 13.850 | 13.400 | 0.060 | 0.45% | 13.360 | 14.000 | 45075 | 6183.183 | 10.76% |
| 2025-06-26 | 13.200 | 13.340 | 0.180 | 1.37% | 13.060 | 13.550 | 41810 | 5546.719 | 9.98% |
| 2025-06-25 | 13.140 | 13.160 | -0.230 | -1.72% | 12.870 | 13.280 | 47968 | 6267.321 | 11.45% |
| 2025-06-24 | 12.650 | 13.390 | 0.040 | 0.30% | 12.250 | 13.740 | 95848 | 12262.750 | 22.89% |
| 2025-06-23 | 13.710 | 13.350 | -0.040 | -0.30% | 13.050 | 13.980 | 65941 | 8873.340 | 15.75% |
| 2025-06-20 | 14.530 | 13.390 | -1.800 | -11.85% | 13.330 | 14.900 | 88517 | 12514.253 | 21.14% |
| 2025-06-19 | 14.490 | 15.190 | -0.270 | -1.75% | 13.600 | 15.800 | 136248 | 19788.078 | 32.53% |
| 2025-06-18 | 14.070 | 15.500 | 2.270 | 17.16% | 14.070 | 16.710 | 161000 | 25148.793 | 38.44% |
| 2025-06-17 | 12.860 | 13.230 | 0.430 | 3.36% | 12.430 | 13.230 | 49620 | 6403.627 | 11.85% |
| 2025-06-16 | 12.650 | 12.800 | 0.430 | 3.48% | 12.590 | 13.060 | 36359 | 4654.760 | 8.68% |
| 2025-06-13 | 12.460 | 12.370 | -0.080 | -0.64% | 12.230 | 13.080 | 40887 | 5206.630 | 9.76% |
| 2025-06-12 | 12.430 | 12.450 | 0.020 | 0.16% | 12.220 | 12.490 | 10031 | 1236.981 | 2.40% |
| 2025-06-11 | 12.240 | 12.430 | 0.150 | 1.22% | 12.160 | 12.500 | 12509 | 1549.373 | 2.99% |
瑞星股份(836717)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。
