| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 9.88 | 9.91 | 0.02 | 0.20% | 9.82 | 9.95 | 69785 | 6886.89 | 0.95% |
| 2025-06-25 | 9.95 | 9.89 | -0.03 | -0.30% | 9.75 | 9.95 | 92992 | 9142.23 | 1.26% |
| 2025-06-24 | 9.65 | 9.92 | 0.30 | 3.12% | 9.62 | 9.95 | 94157 | 9255.50 | 1.28% |
| 2025-06-23 | 9.67 | 9.62 | -0.13 | -1.33% | 9.46 | 9.71 | 92278 | 8819.22 | 1.25% |
| 2025-06-20 | 9.80 | 9.75 | -0.08 | -0.81% | 9.75 | 9.88 | 46453 | 4548.96 | 0.63% |
| 2025-06-19 | 10.05 | 9.83 | -0.19 | -1.90% | 9.76 | 10.05 | 93711 | 9270.03 | 1.27% |
| 2025-06-18 | 10.05 | 10.02 | -0.02 | -0.20% | 9.97 | 10.06 | 45571 | 4559.39 | 0.62% |
| 2025-06-17 | 10.15 | 10.04 | -0.10 | -0.99% | 10.01 | 10.16 | 70794 | 7119.56 | 0.96% |
| 2025-06-16 | 10.15 | 10.14 | -0.01 | -0.10% | 10.06 | 10.18 | 59937 | 6071.69 | 0.81% |
| 2025-06-13 | 10.08 | 10.15 | 0.06 | 0.59% | 10.01 | 10.20 | 112267 | 11358.00 | 1.52% |
| 2025-06-12 | 10.05 | 10.09 | 0.04 | 0.40% | 10.00 | 10.18 | 67597 | 6833.03 | 0.92% |
| 2025-06-11 | 10.01 | 10.05 | 0.02 | 0.20% | 10.00 | 10.19 | 113506 | 11447.08 | 1.54% |
| 2025-06-10 | 10.02 | 10.03 | 0.04 | 0.40% | 9.98 | 10.11 | 75932 | 7614.36 | 1.03% |
| 2025-06-09 | 10.00 | 9.99 | -0.01 | -0.10% | 9.96 | 10.03 | 81358 | 8127.96 | 1.10% |
| 2025-06-06 | 10.09 | 10.00 | -0.08 | -0.79% | 9.98 | 10.10 | 56883 | 5694.56 | 0.77% |
| 2025-06-05 | 10.10 | 10.08 | -0.02 | -0.20% | 9.99 | 10.10 | 62750 | 6296.75 | 0.85% |
| 2025-06-04 | 10.06 | 10.10 | 0.10 | 1.00% | 9.96 | 10.10 | 71776 | 7196.34 | 0.97% |
| 2025-06-03 | 10.11 | 10.00 | -0.11 | -1.09% | 9.98 | 10.11 | 62958 | 6306.64 | 0.86% |
| 2025-05-30 | 10.03 | 10.11 | 0.09 | 0.90% | 9.98 | 10.16 | 75659 | 7632.45 | 1.03% |
| 2025-05-29 | 10.01 | 10.02 | 0.05 | 0.50% | 9.93 | 10.05 | 83922 | 8402.04 | 1.14% |
| 2025-05-28 | 10.29 | 10.29 | -0.01 | -0.10% | 10.25 | 10.34 | 48360 | 4975.39 | 0.66% |
| 2025-05-27 | 10.30 | 10.30 | 0.00 | 0.00% | 10.23 | 10.33 | 67670 | 6948.00 | 0.92% |
| 2025-05-26 | 10.41 | 10.30 | -0.10 | -0.96% | 10.25 | 10.44 | 93205 | 9651.46 | 1.27% |
| 2025-05-23 | 10.41 | 10.40 | -0.02 | -0.19% | 10.30 | 10.57 | 126398 | 13190.25 | 1.72% |
| 2025-05-22 | 10.37 | 10.42 | 0.05 | 0.48% | 10.23 | 10.45 | 96111 | 9982.55 | 1.31% |
| 2025-05-21 | 10.35 | 10.37 | 0.04 | 0.39% | 10.32 | 10.42 | 74006 | 7676.99 | 1.01% |
| 2025-05-20 | 10.29 | 10.33 | 0.04 | 0.39% | 10.23 | 10.47 | 137483 | 14213.08 | 1.87% |
| 2025-05-19 | 10.23 | 10.29 | 0.06 | 0.59% | 10.19 | 10.30 | 70956 | 7273.60 | 0.96% |
| 2025-05-16 | 10.29 | 10.23 | -0.06 | -0.58% | 10.18 | 10.30 | 62207 | 6369.96 | 0.84% |
| 2025-05-15 | 10.31 | 10.29 | -0.02 | -0.19% | 10.23 | 10.36 | 54046 | 5560.15 | 0.73% |
| 2025-05-14 | 10.29 | 10.31 | 0.01 | 0.10% | 10.18 | 10.35 | 90526 | 9302.76 | 1.23% |
| 2025-05-13 | 10.44 | 10.30 | -0.09 | -0.87% | 10.22 | 10.45 | 162868 | 16803.82 | 2.21% |
| 2025-05-12 | 10.60 | 10.39 | -0.19 | -1.80% | 10.31 | 10.62 | 188806 | 19603.28 | 2.56% |
| 2025-05-09 | 10.46 | 10.58 | 0.09 | 0.86% | 10.43 | 10.65 | 88253 | 9333.87 | 1.20% |
| 2025-05-08 | 10.41 | 10.49 | 0.02 | 0.19% | 10.33 | 10.51 | 59639 | 6242.02 | 0.81% |
| 2025-05-07 | 10.57 | 10.47 | 0.06 | 0.58% | 10.40 | 10.83 | 115683 | 12219.68 | 1.57% |
| 2025-05-06 | 10.38 | 10.41 | 0.09 | 0.87% | 10.25 | 10.42 | 102028 | 10551.92 | 1.39% |
| 2025-04-30 | 10.49 | 10.32 | -0.18 | -1.71% | 10.31 | 10.58 | 95311 | 9923.03 | 1.30% |
| 2025-04-29 | 10.62 | 10.50 | -0.03 | -0.28% | 10.47 | 10.69 | 67174 | 7081.49 | 0.92% |
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。
