| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 8.44 | 8.46 | 0.04 | 0.48% | 8.36 | 8.46 | 176276 | 14855.68 | 2.42% |
| 2025-10-31 | 8.34 | 8.42 | 0.08 | 0.96% | 8.31 | 8.47 | 157406 | 13239.08 | 2.16% |
| 2025-10-30 | 8.48 | 8.34 | -0.14 | -1.65% | 8.34 | 8.48 | 196838 | 16504.28 | 2.71% |
| 2025-10-29 | 8.47 | 8.48 | -0.02 | -0.24% | 8.40 | 8.49 | 175675 | 14823.45 | 2.41% |
| 2025-10-28 | 8.47 | 8.50 | -0.04 | -0.47% | 8.46 | 8.55 | 160882 | 13681.49 | 2.21% |
| 2025-10-27 | 8.66 | 8.54 | 0.02 | 0.23% | 8.54 | 8.70 | 186085 | 15954.22 | 2.56% |
| 2025-10-24 | 8.52 | 8.52 | -0.04 | -0.47% | 8.51 | 8.57 | 169960 | 14492.58 | 2.34% |
| 2025-10-23 | 8.48 | 8.56 | 0.04 | 0.47% | 8.46 | 8.69 | 255559 | 21929.85 | 3.51% |
| 2025-10-22 | 8.52 | 8.52 | -0.25 | -2.85% | 8.48 | 8.62 | 324258 | 27728.50 | 4.46% |
| 2025-10-21 | 8.35 | 8.77 | 0.42 | 5.03% | 8.31 | 8.97 | 519885 | 44945.89 | 7.14% |
| 2025-10-20 | 8.39 | 8.35 | 0.01 | 0.12% | 8.31 | 8.42 | 151940 | 12688.48 | 2.09% |
| 2025-10-17 | 8.52 | 8.34 | -0.20 | -2.34% | 8.34 | 8.60 | 193822 | 16404.62 | 2.66% |
| 2025-10-16 | 8.63 | 8.54 | -0.14 | -1.61% | 8.53 | 8.71 | 186534 | 16013.68 | 2.56% |
| 2025-10-15 | 8.69 | 8.68 | -0.01 | -0.12% | 8.54 | 8.70 | 220309 | 18989.19 | 3.03% |
| 2025-10-14 | 8.91 | 8.69 | -0.22 | -2.47% | 8.68 | 8.94 | 350424 | 30836.43 | 4.82% |
| 2025-10-13 | 8.43 | 8.91 | 0.21 | 2.41% | 8.33 | 8.95 | 388352 | 33824.37 | 5.34% |
| 2025-10-10 | 8.68 | 8.70 | 0.02 | 0.23% | 8.58 | 8.80 | 285053 | 24847.19 | 3.92% |
| 2025-10-09 | 8.58 | 8.68 | 0.12 | 1.40% | 8.52 | 8.68 | 251590 | 21662.61 | 3.46% |
| 2025-09-30 | 8.53 | 8.56 | 0.04 | 0.47% | 8.52 | 8.60 | 192026 | 16420.59 | 2.64% |
| 2025-09-29 | 8.60 | 8.52 | -0.11 | -1.27% | 8.46 | 8.61 | 246378 | 21020.65 | 3.39% |
| 2025-09-26 | 8.80 | 8.63 | -0.25 | -2.82% | 8.63 | 8.81 | 316609 | 27533.85 | 4.35% |
| 2025-09-25 | 8.90 | 8.88 | -0.14 | -1.55% | 8.83 | 9.21 | 419907 | 37621.33 | 5.77% |
| 2025-09-24 | 8.66 | 9.02 | 0.36 | 4.16% | 8.54 | 9.15 | 578869 | 51676.50 | 7.96% |
| 2025-09-23 | 9.10 | 8.66 | -0.44 | -4.84% | 8.30 | 9.12 | 610074 | 52998.89 | 8.38% |
| 2025-09-22 | 9.21 | 9.10 | -0.20 | -2.15% | 9.05 | 9.27 | 400836 | 36581.08 | 5.51% |
| 2025-09-19 | 9.23 | 9.30 | -0.03 | -0.32% | 9.19 | 9.50 | 409243 | 38196.82 | 5.62% |
| 2025-09-18 | 9.40 | 9.33 | -0.13 | -1.37% | 9.19 | 9.54 | 629306 | 58777.19 | 8.65% |
| 2025-09-17 | 9.44 | 9.46 | 0.02 | 0.21% | 9.40 | 9.62 | 547207 | 52091.34 | 7.52% |
| 2025-09-16 | 9.56 | 9.44 | -0.11 | -1.15% | 9.36 | 9.56 | 470878 | 44408.39 | 6.47% |
| 2025-09-15 | 9.47 | 9.55 | 0.05 | 0.53% | 9.31 | 9.59 | 633205 | 59720.48 | 8.70% |
| 2025-09-12 | 9.52 | 9.50 | -0.11 | -1.14% | 9.46 | 9.69 | 590926 | 56458.17 | 8.12% |
| 2025-09-11 | 9.82 | 9.61 | -0.21 | -2.14% | 9.40 | 9.82 | 926506 | 88218.59 | 12.73% |
| 2025-09-10 | 10.10 | 9.82 | -0.38 | -3.73% | 9.80 | 10.10 | 895900 | 88500.57 | 12.31% |
| 2025-09-09 | 10.08 | 10.20 | 0.10 | 0.99% | 9.92 | 10.45 | 1005251 | 102607.84 | 13.82% |
| 2025-09-08 | 10.10 | 10.10 | -0.20 | -1.94% | 10.02 | 10.39 | 1074205 | 108845.85 | 14.76% |
| 2025-09-05 | 10.49 | 10.30 | -0.19 | -1.81% | 10.10 | 10.68 | 1468554 | 151372.50 | 20.18% |
| 2025-09-04 | 9.95 | 10.49 | 0.30 | 2.94% | 9.68 | 10.97 | 2164452 | 223071.97 | 29.75% |
| 2025-09-03 | 9.94 | 10.19 | 0.25 | 2.52% | 9.38 | 10.50 | 1728127 | 173628.20 | 23.75% |
| 2025-09-02 | 10.23 | 9.94 | -0.28 | -2.74% | 9.91 | 10.33 | 1188663 | 119394.37 | 16.34% |
| 2025-09-01 | 9.93 | 10.22 | 0.28 | 2.82% | 9.79 | 10.34 | 1690303 | 171384.58 | 23.23% |
| 2025-08-29 | 10.05 | 9.94 | -0.09 | -0.90% | 9.88 | 10.50 | 2754268 | 279707.06 | 37.85% |
| 2025-08-28 | 9.06 | 10.03 | 0.91 | 9.98% | 9.04 | 10.03 | 1708964 | 168588.70 | 23.49% |
| 2025-08-27 | 9.40 | 9.12 | -0.36 | -3.80% | 9.11 | 9.44 | 781750 | 72661.91 | 10.74% |
| 2025-08-26 | 9.45 | 9.48 | 0.03 | 0.32% | 9.31 | 9.60 | 645330 | 61143.34 | 8.87% |
| 2025-08-25 | 9.42 | 9.45 | -0.05 | -0.53% | 9.36 | 9.53 | 698718 | 66029.76 | 9.60% |
| 2025-08-22 | 9.65 | 9.50 | -0.33 | -3.36% | 9.35 | 9.65 | 1117392 | 105898.06 | 15.36% |
| 2025-08-21 | 9.46 | 9.83 | 0.33 | 3.47% | 9.41 | 10.25 | 1646905 | 160984.98 | 22.63% |
| 2025-08-20 | 9.31 | 9.50 | 0.14 | 1.50% | 9.27 | 9.65 | 977928 | 92812.02 | 13.44% |
| 2025-08-19 | 9.42 | 9.36 | -0.05 | -0.53% | 9.26 | 9.42 | 563334 | 52604.36 | 7.74% |
| 2025-08-18 | 9.23 | 9.41 | 0.18 | 1.95% | 9.23 | 9.47 | 839523 | 78700.23 | 11.54% |
| 2025-08-15 | 9.12 | 9.23 | 0.05 | 0.54% | 9.09 | 9.25 | 395959 | 36396.28 | 5.44% |
| 2025-08-14 | 9.34 | 9.18 | -0.16 | -1.71% | 9.11 | 9.44 | 779075 | 72348.64 | 10.71% |
| 2025-08-13 | 9.15 | 9.34 | 0.13 | 1.41% | 9.14 | 9.35 | 697630 | 64709.80 | 9.59% |
| 2025-08-12 | 9.16 | 9.21 | 0.06 | 0.66% | 9.07 | 9.33 | 503888 | 46319.97 | 6.93% |
| 2025-08-11 | 9.08 | 9.15 | 0.07 | 0.77% | 9.02 | 9.20 | 337570 | 30773.37 | 4.64% |
| 2025-08-08 | 9.20 | 9.08 | -0.18 | -1.94% | 9.08 | 9.23 | 432892 | 39536.26 | 5.95% |
| 2025-08-07 | 9.15 | 9.26 | 0.04 | 0.43% | 9.12 | 9.32 | 568184 | 52465.87 | 7.81% |
| 2025-08-06 | 9.25 | 9.22 | -0.17 | -1.81% | 9.10 | 9.31 | 650007 | 59720.15 | 8.93% |
| 2025-08-05 | 9.00 | 9.39 | 0.39 | 4.33% | 8.96 | 9.66 | 1037034 | 96696.34 | 14.25% |
| 2025-08-04 | 8.89 | 9.00 | 0.02 | 0.22% | 8.82 | 9.00 | 244221 | 21827.07 | 3.36% |
| 2025-08-01 | 8.93 | 8.98 | 0.05 | 0.56% | 8.82 | 9.02 | 275963 | 24694.04 | 3.79% |
| 2025-07-31 | 9.10 | 8.93 | -0.24 | -2.62% | 8.92 | 9.13 | 448581 | 40357.84 | 6.16% |
| 2025-07-30 | 9.07 | 9.17 | 0.11 | 1.21% | 9.03 | 9.29 | 557998 | 51328.95 | 7.67% |
| 2025-07-29 | 9.12 | 9.06 | -0.11 | -1.20% | 9.00 | 9.15 | 378969 | 34259.11 | 5.21% |
| 2025-07-28 | 9.11 | 9.17 | 0.01 | 0.11% | 9.08 | 9.22 | 292585 | 26762.10 | 4.02% |
| 2025-07-25 | 9.24 | 9.16 | -0.10 | -1.08% | 9.08 | 9.28 | 510913 | 46721.22 | 7.02% |
| 2025-07-24 | 9.25 | 9.26 | 0.03 | 0.33% | 9.16 | 9.26 | 364172 | 33591.62 | 5.00% |
| 2025-07-23 | 9.27 | 9.23 | -0.08 | -0.86% | 9.21 | 9.37 | 393404 | 36454.22 | 5.41% |
| 2025-07-22 | 9.50 | 9.31 | -0.24 | -2.51% | 9.25 | 9.50 | 686272 | 63974.82 | 9.43% |
| 2025-07-21 | 9.44 | 9.55 | -0.16 | -1.65% | 9.39 | 9.64 | 813813 | 77316.43 | 11.18% |
| 2025-07-18 | 9.40 | 9.71 | 0.31 | 3.30% | 9.32 | 9.79 | 1096286 | 104937.15 | 15.07% |
| 2025-07-17 | 9.25 | 9.40 | 0.14 | 1.51% | 9.21 | 9.49 | 551476 | 51788.82 | 7.58% |
| 2025-07-16 | 9.28 | 9.26 | -0.02 | -0.22% | 9.20 | 9.35 | 369661 | 34280.12 | 5.08% |
| 2025-07-15 | 9.65 | 9.28 | -0.38 | -3.93% | 9.18 | 9.65 | 820410 | 76605.56 | 11.28% |
| 2025-07-14 | 9.48 | 9.66 | 0.06 | 0.63% | 9.46 | 9.69 | 609179 | 58307.85 | 8.37% |
| 2025-07-11 | 9.60 | 9.60 | -0.01 | -0.10% | 9.40 | 9.65 | 658794 | 62744.79 | 9.05% |
| 2025-07-10 | 9.79 | 9.61 | -0.19 | -1.94% | 9.48 | 9.79 | 758265 | 72642.56 | 10.42% |
| 2025-07-09 | 9.85 | 9.80 | -0.14 | -1.41% | 9.76 | 10.08 | 978878 | 96878.91 | 13.45% |
| 2025-07-08 | 10.10 | 9.94 | -0.25 | -2.45% | 9.81 | 10.10 | 1007280 | 99799.97 | 13.84% |
| 2025-07-07 | 9.80 | 10.19 | 0.33 | 3.35% | 9.65 | 10.28 | 1259484 | 126719.68 | 17.31% |
红 宝 丽(002165)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。
