| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.66 | 10.63 | -0.03 | -0.28% | 10.60 | 10.81 | 75818 | 8097.34 | 1.03% |
| 2025-03-31 | 10.86 | 10.66 | -0.27 | -2.47% | 10.60 | 10.96 | 72725 | 7809.92 | 0.99% |
| 2025-03-28 | 10.94 | 10.93 | 0.00 | 0.00% | 10.83 | 11.01 | 55402 | 6056.30 | 0.76% |
| 2025-03-27 | 10.83 | 10.93 | 0.02 | 0.18% | 10.82 | 11.00 | 50995 | 5570.45 | 0.70% |
| 2025-03-26 | 10.93 | 10.91 | -0.07 | -0.64% | 10.85 | 10.98 | 55374 | 6037.42 | 0.75% |
| 2025-03-25 | 10.95 | 10.98 | -0.05 | -0.45% | 10.82 | 11.02 | 69448 | 7579.77 | 0.95% |
| 2025-03-24 | 10.99 | 11.03 | 0.04 | 0.36% | 10.86 | 11.09 | 86070 | 9439.61 | 1.17% |
| 2025-03-21 | 10.96 | 10.99 | -0.04 | -0.36% | 10.94 | 11.13 | 57848 | 6366.03 | 0.79% |
| 2025-03-20 | 11.19 | 11.03 | -0.14 | -1.25% | 11.01 | 11.35 | 81249 | 9018.22 | 1.11% |
| 2025-03-19 | 11.06 | 11.17 | 0.12 | 1.09% | 11.02 | 11.35 | 96270 | 10765.34 | 1.31% |
| 2025-03-18 | 11.20 | 11.05 | -0.13 | -1.16% | 10.99 | 11.20 | 77604 | 8586.15 | 1.06% |
| 2025-03-17 | 10.96 | 11.18 | 0.25 | 2.29% | 10.96 | 11.28 | 175728 | 19663.21 | 2.40% |
| 2025-03-14 | 10.76 | 10.93 | 0.16 | 1.49% | 10.75 | 10.96 | 125072 | 13600.63 | 1.71% |
| 2025-03-13 | 10.99 | 10.77 | -0.24 | -2.18% | 10.66 | 11.02 | 113464 | 12239.20 | 1.55% |
| 2025-03-12 | 11.18 | 11.01 | -0.12 | -1.08% | 10.98 | 11.20 | 117204 | 12967.61 | 1.60% |
| 2025-03-11 | 11.02 | 11.13 | 0.05 | 0.45% | 10.86 | 11.20 | 122261 | 13482.98 | 1.67% |
| 2025-03-10 | 10.75 | 11.08 | 0.37 | 3.45% | 10.73 | 11.29 | 264432 | 29309.96 | 3.61% |
| 2025-03-07 | 10.82 | 10.71 | -0.12 | -1.11% | 10.60 | 10.82 | 126358 | 13465.41 | 1.72% |
| 2025-03-06 | 10.65 | 10.83 | 0.19 | 1.79% | 10.50 | 10.85 | 143078 | 15326.71 | 1.95% |
| 2025-03-05 | 10.65 | 10.64 | 0.03 | 0.28% | 10.41 | 10.65 | 137115 | 14431.59 | 1.87% |
| 2025-03-04 | 10.78 | 10.61 | -0.20 | -1.85% | 10.51 | 10.80 | 149741 | 15878.02 | 2.04% |
| 2025-03-03 | 11.03 | 10.81 | -0.22 | -1.99% | 10.71 | 11.24 | 215706 | 23498.65 | 2.94% |
| 2025-02-28 | 11.28 | 11.03 | -0.19 | -1.69% | 10.99 | 11.37 | 149652 | 16674.85 | 2.04% |
| 2025-02-27 | 10.73 | 11.22 | 0.49 | 4.57% | 10.65 | 11.35 | 338325 | 37582.45 | 4.61% |
| 2025-02-26 | 10.40 | 10.73 | 0.29 | 2.78% | 10.40 | 11.05 | 263125 | 28351.60 | 3.59% |
| 2025-02-25 | 10.50 | 10.44 | -0.12 | -1.14% | 10.42 | 10.53 | 80873 | 8459.65 | 1.10% |
| 2025-02-24 | 10.60 | 10.56 | -0.04 | -0.38% | 10.50 | 10.71 | 92583 | 9786.16 | 1.26% |
| 2025-02-21 | 10.55 | 10.60 | 0.05 | 0.47% | 10.41 | 10.67 | 94012 | 9917.44 | 1.28% |
| 2025-02-20 | 10.64 | 10.55 | -0.09 | -0.85% | 10.50 | 10.71 | 96234 | 10147.46 | 1.31% |
| 2025-02-19 | 10.66 | 10.64 | -0.03 | -0.28% | 10.57 | 10.69 | 78194 | 8301.43 | 1.07% |
| 2025-02-18 | 10.98 | 10.67 | -0.34 | -3.09% | 10.63 | 10.98 | 111027 | 11946.04 | 1.51% |
| 2025-02-17 | 10.94 | 11.01 | 0.07 | 0.64% | 10.77 | 11.09 | 117829 | 12883.18 | 1.61% |
| 2025-02-14 | 11.02 | 10.94 | -0.11 | -1.00% | 10.80 | 11.06 | 130936 | 14261.30 | 1.79% |
| 2025-02-13 | 10.72 | 11.05 | 0.35 | 3.27% | 10.67 | 11.21 | 239521 | 26469.14 | 3.27% |
| 2025-02-12 | 10.56 | 10.70 | 0.10 | 0.94% | 10.51 | 10.70 | 83415 | 8830.84 | 1.14% |
| 2025-02-11 | 10.66 | 10.60 | -0.02 | -0.19% | 10.41 | 10.66 | 95930 | 10090.71 | 1.31% |
| 2025-02-10 | 10.62 | 10.62 | 0.03 | 0.28% | 10.51 | 10.67 | 112801 | 11965.27 | 1.54% |
| 2025-02-07 | 10.43 | 10.59 | 0.15 | 1.44% | 10.31 | 10.70 | 143923 | 15224.97 | 1.96% |
| 2025-02-06 | 10.49 | 10.44 | -0.05 | -0.48% | 10.28 | 10.53 | 116209 | 12058.91 | 1.58% |
| 2025-02-05 | 10.98 | 10.49 | -0.49 | -4.46% | 10.43 | 11.05 | 166586 | 17674.42 | 2.27% |
| 2025-01-27 | 10.82 | 10.98 | 0.19 | 1.76% | 10.81 | 11.14 | 91679 | 10121.39 | 1.25% |
| 2025-01-24 | 10.76 | 10.79 | 0.03 | 0.28% | 10.65 | 10.85 | 87719 | 9428.68 | 1.20% |
| 2025-01-23 | 10.83 | 10.76 | 0.03 | 0.28% | 10.76 | 10.97 | 77154 | 8356.77 | 1.05% |
| 2025-01-22 | 10.94 | 10.73 | -0.27 | -2.45% | 10.69 | 11.00 | 95123 | 10274.83 | 1.30% |
| 2025-01-21 | 11.13 | 11.00 | -0.05 | -0.45% | 10.95 | 11.20 | 80834 | 8925.13 | 1.10% |
| 2025-01-20 | 11.23 | 11.05 | -0.14 | -1.25% | 11.02 | 11.31 | 74445 | 8317.15 | 1.01% |
| 2025-01-17 | 11.08 | 11.19 | 0.12 | 1.08% | 10.91 | 11.36 | 101606 | 11327.37 | 1.39% |
| 2025-01-16 | 10.89 | 11.07 | 0.23 | 2.12% | 10.86 | 11.18 | 106504 | 11775.38 | 1.45% |
| 2025-01-15 | 10.95 | 10.84 | -0.13 | -1.19% | 10.78 | 11.03 | 90356 | 9825.25 | 1.23% |
| 2025-01-14 | 10.82 | 10.97 | 0.15 | 1.39% | 10.72 | 11.06 | 123272 | 13462.03 | 1.68% |
| 2025-01-13 | 10.84 | 10.82 | -0.10 | -0.92% | 10.71 | 11.01 | 53807 | 5847.38 | 0.73% |
| 2025-01-10 | 11.18 | 10.92 | -0.23 | -2.06% | 10.91 | 11.22 | 76162 | 8391.19 | 1.04% |
| 2025-01-09 | 11.35 | 11.15 | -0.30 | -2.62% | 11.00 | 11.38 | 111466 | 12403.91 | 1.52% |
| 2025-01-08 | 11.54 | 11.45 | -0.11 | -0.95% | 11.21 | 11.57 | 86446 | 9837.74 | 1.18% |
| 2025-01-07 | 11.61 | 11.56 | -0.06 | -0.52% | 11.45 | 11.84 | 71848 | 8337.16 | 0.98% |
| 2025-01-06 | 11.37 | 11.62 | 0.23 | 2.02% | 11.22 | 11.87 | 114786 | 13364.87 | 1.56% |
| 2025-01-03 | 11.75 | 11.39 | -0.32 | -2.73% | 11.35 | 11.88 | 90645 | 10501.79 | 1.24% |
| 2025-01-02 | 11.83 | 11.71 | -0.17 | -1.43% | 11.60 | 12.17 | 123201 | 14672.22 | 1.68% |
| 2024-12-31 | 11.94 | 11.88 | -0.06 | -0.50% | 11.87 | 12.36 | 125768 | 15165.01 | 1.71% |
| 2024-12-30 | 12.01 | 11.94 | -0.12 | -1.00% | 11.90 | 12.15 | 69461 | 8339.25 | 0.95% |
| 2024-12-27 | 11.81 | 12.06 | 0.25 | 2.12% | 11.70 | 12.15 | 79132 | 9469.47 | 1.08% |
| 2024-12-26 | 11.84 | 11.81 | -0.10 | -0.84% | 11.71 | 11.97 | 60657 | 7180.02 | 0.83% |
| 2024-12-25 | 12.17 | 11.91 | -0.31 | -2.54% | 11.79 | 12.22 | 84495 | 10108.19 | 1.15% |
| 2024-12-24 | 11.92 | 12.22 | 0.29 | 2.43% | 11.92 | 12.39 | 126338 | 15458.68 | 1.72% |
| 2024-12-23 | 11.89 | 11.93 | 0.00 | 0.00% | 11.81 | 12.12 | 79791 | 9572.59 | 1.09% |
| 2024-12-20 | 11.86 | 11.93 | 0.07 | 0.59% | 11.81 | 12.02 | 71703 | 8541.37 | 0.98% |
| 2024-12-19 | 11.83 | 11.86 | -0.06 | -0.50% | 11.63 | 11.88 | 97018 | 11421.99 | 1.32% |
| 2024-12-18 | 12.00 | 11.92 | -0.05 | -0.42% | 11.88 | 12.08 | 68004 | 8138.79 | 0.93% |
| 2024-12-17 | 12.01 | 11.97 | -0.08 | -0.66% | 11.93 | 12.18 | 78901 | 9497.28 | 1.08% |
| 2024-12-16 | 12.21 | 12.05 | -0.19 | -1.55% | 11.98 | 12.27 | 107823 | 13032.52 | 1.47% |
| 2024-12-13 | 12.54 | 12.24 | -0.37 | -2.93% | 12.12 | 12.57 | 169301 | 20852.93 | 2.31% |
| 2024-12-12 | 11.97 | 12.61 | 0.66 | 5.52% | 11.86 | 12.69 | 241407 | 29828.85 | 3.29% |
| 2024-12-11 | 11.83 | 11.95 | 0.04 | 0.34% | 11.83 | 12.18 | 100240 | 12049.62 | 1.37% |
| 2024-12-10 | 12.25 | 11.91 | 0.19 | 1.62% | 11.88 | 12.27 | 173250 | 20994.93 | 2.36% |
| 2024-12-09 | 11.79 | 11.72 | -0.06 | -0.51% | 11.61 | 11.81 | 84424 | 9877.39 | 1.15% |
| 2024-12-06 | 11.67 | 11.78 | 0.10 | 0.86% | 11.55 | 11.89 | 125322 | 14722.28 | 1.71% |
| 2024-12-05 | 11.65 | 11.68 | -0.02 | -0.17% | 11.45 | 11.73 | 81519 | 9456.33 | 1.11% |
| 2024-12-04 | 11.88 | 11.70 | -0.24 | -2.01% | 11.67 | 11.92 | 96084 | 11329.54 | 1.31% |
| 2024-12-03 | 12.02 | 11.94 | -0.29 | -2.37% | 11.88 | 12.22 | 189521 | 22763.19 | 2.58% |
| 2024-12-02 | 12.05 | 12.23 | 0.18 | 1.49% | 11.70 | 12.45 | 258318 | 31323.37 | 3.52% |
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。
