| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 12.15 | 12.18 | -0.17 | -1.38% | 11.92 | 12.40 | 196197 | 23767.53 | 2.67% |
| 2025-10-14 | 11.60 | 12.35 | 0.92 | 8.05% | 11.38 | 12.35 | 328943 | 39161.06 | 4.47% |
| 2025-10-13 | 11.01 | 11.43 | 0.15 | 1.33% | 10.96 | 11.62 | 194524 | 22132.14 | 2.64% |
| 2025-10-10 | 10.72 | 11.28 | 0.52 | 4.83% | 10.70 | 11.40 | 261314 | 29248.65 | 3.55% |
| 2025-10-09 | 10.75 | 10.76 | 0.02 | 0.19% | 10.63 | 10.84 | 68673 | 7356.59 | 0.93% |
| 2025-09-30 | 10.64 | 10.74 | 0.07 | 0.66% | 10.59 | 10.78 | 69868 | 7480.28 | 0.95% |
| 2025-09-29 | 10.53 | 10.67 | 0.16 | 1.52% | 10.45 | 10.69 | 84139 | 8903.92 | 1.14% |
| 2025-09-26 | 10.54 | 10.51 | -0.05 | -0.47% | 10.45 | 10.60 | 62496 | 6581.67 | 0.85% |
| 2025-09-25 | 10.70 | 10.56 | -0.09 | -0.85% | 10.54 | 10.72 | 58488 | 6207.63 | 0.79% |
| 2025-09-24 | 10.57 | 10.65 | 0.04 | 0.38% | 10.53 | 10.72 | 52069 | 5537.05 | 0.71% |
| 2025-09-23 | 10.53 | 10.61 | 0.01 | 0.09% | 10.44 | 10.63 | 68180 | 7180.48 | 0.93% |
| 2025-09-22 | 10.72 | 10.60 | -0.15 | -1.40% | 10.51 | 10.76 | 59900 | 6325.41 | 0.81% |
| 2025-09-19 | 10.62 | 10.75 | 0.15 | 1.42% | 10.53 | 10.77 | 76467 | 8151.96 | 1.04% |
| 2025-09-18 | 11.00 | 10.60 | -0.40 | -3.64% | 10.53 | 11.05 | 155788 | 16683.79 | 2.12% |
| 2025-09-17 | 10.95 | 11.00 | 0.00 | 0.00% | 10.95 | 11.18 | 89020 | 9851.45 | 1.21% |
| 2025-09-16 | 10.92 | 11.00 | 0.07 | 0.64% | 10.83 | 11.02 | 76211 | 8338.27 | 1.04% |
| 2025-09-15 | 10.82 | 10.93 | 0.11 | 1.02% | 10.77 | 10.99 | 95882 | 10450.86 | 1.30% |
| 2025-09-12 | 10.86 | 10.82 | -0.05 | -0.46% | 10.80 | 10.93 | 86146 | 9356.03 | 1.17% |
| 2025-09-11 | 10.83 | 10.87 | 0.00 | 0.00% | 10.80 | 11.08 | 121658 | 13271.88 | 1.65% |
| 2025-09-10 | 10.93 | 10.87 | -0.06 | -0.55% | 10.82 | 11.28 | 159756 | 17532.11 | 2.17% |
| 2025-09-09 | 10.78 | 10.93 | 0.14 | 1.30% | 10.68 | 10.95 | 130551 | 14141.57 | 1.77% |
| 2025-09-08 | 10.58 | 10.79 | 0.21 | 1.98% | 10.53 | 10.79 | 125716 | 13443.29 | 1.71% |
| 2025-09-05 | 10.42 | 10.58 | 0.18 | 1.73% | 10.21 | 10.61 | 118474 | 12416.11 | 1.61% |
| 2025-09-04 | 10.76 | 10.68 | -0.06 | -0.56% | 10.57 | 10.79 | 125619 | 13386.54 | 1.71% |
| 2025-09-03 | 10.88 | 10.74 | -0.11 | -1.01% | 10.65 | 10.89 | 87245 | 9388.42 | 1.19% |
| 2025-09-02 | 10.85 | 10.85 | 0.00 | 0.00% | 10.71 | 10.89 | 119329 | 12881.66 | 1.62% |
| 2025-09-01 | 10.88 | 10.85 | 0.08 | 0.74% | 10.74 | 10.90 | 136294 | 14751.49 | 1.85% |
| 2025-08-29 | 10.69 | 10.77 | 0.14 | 1.32% | 10.69 | 10.91 | 157096 | 16943.58 | 2.13% |
| 2025-08-28 | 10.46 | 10.63 | 0.17 | 1.63% | 10.42 | 10.63 | 160768 | 16954.89 | 2.18% |
| 2025-08-27 | 10.77 | 10.46 | -0.34 | -3.15% | 10.42 | 10.81 | 210254 | 22252.81 | 2.86% |
| 2025-08-26 | 10.91 | 10.80 | -0.11 | -1.01% | 10.71 | 10.91 | 188205 | 20319.71 | 2.56% |
| 2025-08-25 | 10.50 | 10.91 | 0.43 | 4.10% | 10.46 | 11.11 | 322355 | 34865.21 | 4.38% |
| 2025-08-22 | 10.48 | 10.48 | 0.03 | 0.29% | 10.36 | 10.49 | 125070 | 13046.65 | 1.70% |
| 2025-08-21 | 10.56 | 10.45 | -0.08 | -0.76% | 10.41 | 10.61 | 140118 | 14722.49 | 1.90% |
| 2025-08-20 | 10.34 | 10.53 | 0.13 | 1.25% | 10.29 | 10.55 | 153891 | 16114.91 | 2.09% |
| 2025-08-19 | 10.50 | 10.40 | 0.18 | 1.76% | 10.38 | 10.77 | 279673 | 29441.35 | 3.80% |
| 2025-08-18 | 10.25 | 10.22 | 0.01 | 0.10% | 10.17 | 10.36 | 127230 | 13051.70 | 1.73% |
| 2025-08-15 | 10.05 | 10.21 | 0.12 | 1.19% | 10.05 | 10.22 | 76937 | 7831.48 | 1.05% |
| 2025-08-14 | 10.25 | 10.09 | -0.16 | -1.56% | 10.06 | 10.28 | 87908 | 8920.67 | 1.19% |
| 2025-08-13 | 10.33 | 10.25 | -0.03 | -0.29% | 10.21 | 10.49 | 87270 | 8984.23 | 1.19% |
| 2025-08-12 | 10.16 | 10.28 | 0.14 | 1.38% | 10.11 | 10.30 | 133864 | 13719.05 | 1.82% |
| 2025-08-11 | 10.14 | 10.14 | 0.04 | 0.40% | 10.07 | 10.18 | 67384 | 6829.56 | 0.92% |
| 2025-08-08 | 10.17 | 10.10 | -0.07 | -0.69% | 10.09 | 10.18 | 41742 | 4224.01 | 0.57% |
| 2025-08-07 | 10.14 | 10.17 | 0.09 | 0.89% | 10.08 | 10.21 | 102519 | 10411.11 | 1.39% |
| 2025-08-06 | 10.06 | 10.08 | 0.00 | 0.00% | 10.03 | 10.10 | 57311 | 5769.31 | 0.78% |
| 2025-08-05 | 10.02 | 10.08 | 0.04 | 0.40% | 10.00 | 10.09 | 69781 | 7008.64 | 0.95% |
| 2025-08-04 | 10.03 | 10.04 | 0.05 | 0.50% | 9.92 | 10.18 | 84760 | 8505.67 | 1.15% |
| 2025-08-01 | 9.98 | 9.99 | 0.00 | 0.00% | 9.97 | 10.05 | 54061 | 5408.12 | 0.73% |
| 2025-07-31 | 10.06 | 9.99 | -0.15 | -1.48% | 9.94 | 10.12 | 165594 | 16539.04 | 2.25% |
| 2025-07-30 | 10.19 | 10.14 | 0.04 | 0.40% | 10.10 | 10.37 | 163223 | 16654.95 | 2.22% |
| 2025-07-29 | 10.21 | 10.10 | -0.08 | -0.79% | 10.00 | 10.28 | 125121 | 12609.52 | 1.70% |
| 2025-07-28 | 10.38 | 10.18 | -0.19 | -1.83% | 10.16 | 10.41 | 88845 | 9095.20 | 1.21% |
| 2025-07-25 | 10.29 | 10.37 | 0.11 | 1.07% | 10.23 | 10.43 | 133212 | 13777.08 | 1.81% |
| 2025-07-24 | 10.16 | 10.26 | 0.02 | 0.20% | 10.15 | 10.28 | 97473 | 9980.58 | 1.32% |
| 2025-07-23 | 10.22 | 10.24 | 0.10 | 0.99% | 10.19 | 10.41 | 183013 | 18796.25 | 2.49% |
| 2025-07-22 | 10.11 | 10.14 | 0.06 | 0.60% | 10.02 | 10.14 | 99525 | 10054.62 | 1.35% |
| 2025-07-21 | 9.97 | 10.08 | 0.13 | 1.31% | 9.92 | 10.12 | 115399 | 11597.40 | 1.57% |
| 2025-07-18 | 9.97 | 9.95 | -0.01 | -0.10% | 9.88 | 9.99 | 84382 | 8374.28 | 1.15% |
| 2025-07-17 | 9.95 | 9.96 | 0.02 | 0.20% | 9.87 | 9.97 | 78248 | 7757.82 | 1.06% |
| 2025-07-16 | 9.95 | 9.94 | 0.00 | 0.00% | 9.87 | 9.98 | 60515 | 6003.23 | 0.82% |
| 2025-07-15 | 10.07 | 9.94 | -0.14 | -1.39% | 9.89 | 10.08 | 79144 | 7883.15 | 1.07% |
| 2025-07-14 | 10.10 | 10.08 | 0.01 | 0.10% | 9.99 | 10.14 | 78847 | 7939.55 | 1.07% |
| 2025-07-11 | 10.11 | 10.07 | -0.04 | -0.40% | 10.04 | 10.24 | 116556 | 11799.60 | 1.58% |
| 2025-07-10 | 9.90 | 10.11 | 0.17 | 1.71% | 9.89 | 10.12 | 117791 | 11804.82 | 1.60% |
| 2025-07-09 | 9.86 | 9.94 | 0.10 | 1.02% | 9.83 | 10.03 | 142327 | 14141.11 | 1.93% |
| 2025-07-08 | 9.75 | 9.84 | 0.07 | 0.72% | 9.75 | 9.87 | 75819 | 7446.68 | 1.03% |
| 2025-07-07 | 9.73 | 9.77 | 0.04 | 0.41% | 9.70 | 9.82 | 71712 | 7003.66 | 0.97% |
| 2025-07-04 | 9.83 | 9.73 | -0.11 | -1.12% | 9.73 | 9.86 | 78064 | 7632.12 | 1.06% |
| 2025-07-03 | 9.85 | 9.84 | -0.01 | -0.10% | 9.79 | 9.92 | 84776 | 8341.38 | 1.15% |
| 2025-07-02 | 9.77 | 9.85 | 0.09 | 0.92% | 9.73 | 9.85 | 78248 | 7658.66 | 1.06% |
| 2025-07-01 | 9.77 | 9.76 | -0.04 | -0.41% | 9.72 | 9.79 | 50045 | 4880.77 | 0.68% |
| 2025-06-30 | 9.83 | 9.80 | -0.04 | -0.41% | 9.72 | 9.86 | 105253 | 10277.57 | 1.43% |
| 2025-06-27 | 9.89 | 9.84 | -0.07 | -0.71% | 9.82 | 9.93 | 59702 | 5891.49 | 0.81% |
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。
