| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.52 | 17.00 | -0.52 | -2.97% | 16.95 | 17.70 | 117569 | 20268.78 | 1.60% |
| 2026-02-05 | 17.24 | 17.52 | 0.20 | 1.15% | 17.24 | 18.18 | 156125 | 27464.40 | 2.12% |
| 2026-02-04 | 16.60 | 17.32 | 0.93 | 5.67% | 16.41 | 17.47 | 183820 | 31198.10 | 2.50% |
| 2026-02-03 | 15.89 | 16.39 | 0.54 | 3.41% | 15.69 | 16.55 | 126658 | 20458.39 | 1.72% |
| 2026-02-02 | 16.07 | 15.85 | -0.31 | -1.92% | 15.53 | 16.08 | 150685 | 23850.50 | 2.05% |
| 2026-01-30 | 16.59 | 16.16 | -0.52 | -3.12% | 15.88 | 16.65 | 129030 | 20865.93 | 1.75% |
| 2026-01-29 | 15.63 | 16.68 | 1.01 | 6.45% | 15.51 | 16.80 | 172609 | 28190.46 | 2.34% |
| 2026-01-28 | 15.18 | 15.67 | 0.32 | 2.08% | 14.95 | 15.83 | 138031 | 21365.05 | 1.88% |
| 2026-01-27 | 14.85 | 15.35 | 0.49 | 3.30% | 14.80 | 15.45 | 119977 | 18326.87 | 1.63% |
| 2026-01-26 | 14.77 | 14.86 | 0.04 | 0.27% | 14.53 | 15.21 | 135493 | 20078.97 | 1.84% |
| 2026-01-23 | 14.75 | 14.82 | 0.04 | 0.27% | 14.65 | 15.05 | 123629 | 18352.77 | 1.68% |
| 2026-01-22 | 14.06 | 14.78 | 0.80 | 5.72% | 13.90 | 15.00 | 156475 | 22838.58 | 2.13% |
| 2026-01-21 | 14.08 | 13.98 | -0.10 | -0.71% | 13.90 | 14.30 | 94477 | 13246.03 | 1.28% |
| 2026-01-20 | 13.50 | 14.08 | 0.59 | 4.37% | 13.41 | 14.20 | 112146 | 15643.94 | 1.52% |
| 2026-01-19 | 13.09 | 13.49 | 0.38 | 2.90% | 13.04 | 13.72 | 110252 | 14875.77 | 1.50% |
| 2026-01-16 | 13.32 | 13.11 | -0.22 | -1.65% | 13.09 | 13.35 | 61268 | 8071.12 | 0.83% |
| 2026-01-15 | 13.22 | 13.33 | 0.11 | 0.83% | 13.10 | 13.38 | 75106 | 9981.26 | 1.02% |
| 2026-01-14 | 13.25 | 13.22 | -0.03 | -0.23% | 13.16 | 13.36 | 101658 | 13469.99 | 1.38% |
| 2026-01-13 | 13.50 | 13.25 | -0.25 | -1.85% | 13.22 | 13.50 | 82225 | 10967.59 | 1.12% |
| 2026-01-12 | 13.36 | 13.50 | -0.09 | -0.66% | 13.28 | 13.64 | 92862 | 12472.93 | 1.26% |
| 2026-01-09 | 13.68 | 13.59 | -0.07 | -0.51% | 13.47 | 14.17 | 99564 | 13585.77 | 1.35% |
| 2026-01-08 | 13.20 | 13.66 | 0.38 | 2.86% | 13.19 | 13.83 | 155388 | 21108.95 | 2.11% |
| 2026-01-07 | 14.18 | 13.28 | -0.87 | -6.15% | 13.20 | 14.18 | 203845 | 27508.64 | 2.77% |
| 2026-01-06 | 14.38 | 14.15 | -0.28 | -1.94% | 14.00 | 14.50 | 94694 | 13490.36 | 1.29% |
| 2026-01-05 | 14.39 | 14.43 | 0.02 | 0.14% | 14.27 | 14.58 | 79190 | 11424.48 | 1.08% |
| 2025-12-31 | 14.22 | 14.41 | 0.22 | 1.55% | 14.16 | 14.54 | 50599 | 7276.39 | 0.69% |
| 2025-12-30 | 14.28 | 14.19 | -0.09 | -0.63% | 14.15 | 14.38 | 60586 | 8625.26 | 0.82% |
| 2025-12-29 | 14.43 | 14.28 | -0.22 | -1.52% | 14.28 | 14.75 | 81938 | 11875.75 | 1.11% |
| 2025-12-26 | 14.33 | 14.50 | 0.09 | 0.62% | 14.28 | 14.65 | 82668 | 11931.98 | 1.12% |
| 2025-12-25 | 14.10 | 14.41 | 0.33 | 2.34% | 14.00 | 14.49 | 61177 | 8762.74 | 0.83% |
| 2025-12-24 | 14.00 | 14.08 | 0.08 | 0.57% | 13.94 | 14.31 | 63319 | 8956.89 | 0.86% |
| 2025-12-23 | 14.14 | 14.00 | -0.11 | -0.78% | 13.97 | 14.21 | 46613 | 6557.31 | 0.63% |
| 2025-12-22 | 14.31 | 14.11 | -0.37 | -2.56% | 14.00 | 14.48 | 99777 | 14101.29 | 1.36% |
| 2025-12-19 | 14.23 | 14.48 | 0.21 | 1.47% | 13.88 | 14.52 | 102394 | 14692.68 | 1.39% |
| 2025-12-18 | 14.08 | 14.27 | -0.04 | -0.28% | 14.01 | 14.35 | 86302 | 12278.28 | 1.17% |
| 2025-12-17 | 13.64 | 14.31 | 0.67 | 4.91% | 13.48 | 14.42 | 157219 | 22057.22 | 2.14% |
| 2025-12-16 | 13.53 | 13.64 | 0.05 | 0.37% | 13.50 | 13.78 | 114982 | 15724.00 | 1.56% |
| 2025-12-15 | 13.07 | 13.59 | 0.49 | 3.74% | 13.03 | 13.72 | 157237 | 21274.34 | 2.14% |
| 2025-12-12 | 13.63 | 13.10 | -0.37 | -2.75% | 13.09 | 13.63 | 166557 | 22132.43 | 2.26% |
| 2025-12-11 | 13.37 | 13.47 | 0.19 | 1.43% | 13.17 | 13.62 | 140321 | 18874.99 | 1.91% |
| 2025-12-10 | 13.09 | 13.28 | 0.20 | 1.53% | 12.91 | 13.35 | 125484 | 16485.18 | 1.70% |
| 2025-12-09 | 13.22 | 13.08 | -0.13 | -0.98% | 13.05 | 13.39 | 101255 | 13358.34 | 1.38% |
| 2025-12-08 | 13.42 | 13.21 | -0.21 | -1.56% | 13.17 | 13.50 | 68590 | 9122.53 | 0.93% |
| 2025-12-05 | 13.20 | 13.42 | 0.22 | 1.67% | 13.13 | 13.49 | 62342 | 8320.04 | 0.85% |
| 2025-12-04 | 13.43 | 13.20 | -0.13 | -0.98% | 13.11 | 13.45 | 90674 | 12003.79 | 1.23% |
| 2025-12-03 | 13.42 | 13.33 | -0.14 | -1.04% | 13.31 | 13.50 | 79071 | 10585.73 | 1.07% |
| 2025-12-02 | 13.43 | 13.47 | -0.02 | -0.15% | 13.40 | 13.61 | 76626 | 10335.12 | 1.04% |
| 2025-12-01 | 13.65 | 13.49 | 0.10 | 0.75% | 13.41 | 13.96 | 192540 | 26335.36 | 2.62% |
| 2025-11-28 | 13.66 | 13.39 | -0.23 | -1.69% | 13.13 | 13.69 | 113660 | 15129.87 | 1.54% |
| 2025-11-27 | 14.05 | 13.62 | -0.22 | -1.59% | 13.33 | 14.12 | 109888 | 14979.31 | 1.49% |
| 2025-11-26 | 13.85 | 13.84 | 0.04 | 0.29% | 13.64 | 13.99 | 84394 | 11632.27 | 1.15% |
| 2025-11-25 | 13.60 | 13.80 | 0.16 | 1.17% | 13.38 | 13.95 | 90782 | 12415.77 | 1.23% |
| 2025-11-24 | 13.65 | 13.64 | -0.01 | -0.07% | 13.50 | 13.90 | 84186 | 11496.83 | 1.14% |
| 2025-11-21 | 13.78 | 13.65 | -0.25 | -1.80% | 13.60 | 14.29 | 130453 | 18135.18 | 1.77% |
| 2025-11-20 | 13.46 | 13.90 | 0.47 | 3.50% | 13.38 | 14.18 | 128084 | 17765.91 | 1.74% |
| 2025-11-19 | 13.65 | 13.43 | -0.33 | -2.40% | 13.25 | 13.81 | 115396 | 15485.71 | 1.57% |
| 2025-11-18 | 13.76 | 13.76 | -0.04 | -0.29% | 13.60 | 14.01 | 72326 | 9981.75 | 0.98% |
| 2025-11-17 | 13.76 | 13.80 | 0.04 | 0.29% | 13.55 | 13.91 | 69454 | 9552.86 | 0.94% |
| 2025-11-14 | 13.85 | 13.76 | -0.17 | -1.22% | 13.74 | 14.11 | 94570 | 13133.92 | 1.28% |
| 2025-11-13 | 13.45 | 13.93 | 0.39 | 2.88% | 13.36 | 13.97 | 105707 | 14562.09 | 1.44% |
| 2025-11-12 | 13.21 | 13.54 | 0.30 | 2.27% | 13.16 | 13.69 | 99239 | 13373.88 | 1.35% |
| 2025-11-11 | 13.35 | 13.24 | -0.13 | -0.97% | 13.20 | 13.50 | 69084 | 9225.13 | 0.94% |
| 2025-11-10 | 13.27 | 13.37 | 0.06 | 0.45% | 13.13 | 13.48 | 92280 | 12256.70 | 1.25% |
| 2025-11-07 | 13.20 | 13.31 | 0.09 | 0.68% | 13.10 | 13.53 | 74351 | 9932.36 | 1.01% |
| 2025-11-06 | 13.15 | 13.22 | 0.04 | 0.30% | 13.00 | 13.42 | 95755 | 12675.16 | 1.30% |
| 2025-11-05 | 12.86 | 13.18 | 0.22 | 1.70% | 12.81 | 13.25 | 115001 | 15094.57 | 1.56% |
| 2025-11-04 | 13.17 | 12.96 | -0.21 | -1.59% | 12.89 | 13.27 | 100847 | 13181.04 | 1.37% |
| 2025-11-03 | 12.57 | 13.17 | 0.55 | 4.36% | 12.51 | 13.38 | 186963 | 24441.18 | 2.54% |
| 2025-10-31 | 12.27 | 12.62 | 0.34 | 2.77% | 12.22 | 12.74 | 158204 | 19842.91 | 2.15% |
| 2025-10-30 | 12.44 | 12.28 | -0.11 | -0.89% | 12.21 | 12.53 | 82659 | 10198.77 | 1.12% |
| 2025-10-29 | 11.70 | 12.39 | 0.11 | 0.90% | 11.60 | 12.57 | 160426 | 19713.70 | 2.18% |
| 2025-10-28 | 12.31 | 12.28 | -0.06 | -0.49% | 12.20 | 12.47 | 68471 | 8438.48 | 0.93% |
| 2025-10-27 | 12.40 | 12.34 | -0.11 | -0.88% | 12.25 | 12.52 | 106101 | 13078.32 | 1.44% |
| 2025-10-24 | 12.52 | 12.45 | 0.01 | 0.08% | 12.28 | 12.55 | 85440 | 10600.93 | 1.16% |
| 2025-10-23 | 12.85 | 12.44 | -0.53 | -4.09% | 12.17 | 12.86 | 190433 | 23689.81 | 2.59% |
| 2025-10-22 | 12.63 | 12.97 | 0.35 | 2.77% | 12.54 | 13.06 | 184948 | 23904.11 | 2.51% |
| 2025-10-21 | 12.58 | 12.62 | -0.08 | -0.63% | 12.36 | 12.77 | 176467 | 22218.20 | 2.40% |
| 2025-10-20 | 12.05 | 12.70 | 0.64 | 5.31% | 11.90 | 12.70 | 243409 | 30199.91 | 3.31% |
| 2025-10-17 | 12.22 | 12.06 | -0.14 | -1.15% | 12.00 | 12.29 | 105634 | 12811.89 | 1.44% |
| 2025-10-16 | 12.12 | 12.20 | 0.02 | 0.16% | 12.04 | 12.45 | 179151 | 21872.54 | 2.43% |
兔 宝 宝(002043)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。
