| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.43 | 11.22 | -0.47 | -4.02% | 11.00 | 11.87 | 1968189 | 225650.64 | 27.05% |
| 2025-05-22 | 12.76 | 11.69 | -1.10 | -8.60% | 11.61 | 12.89 | 2912153 | 353942.22 | 40.02% |
| 2025-05-21 | 11.22 | 12.79 | 1.16 | 9.97% | 11.06 | 12.79 | 3646208 | 440673.91 | 50.11% |
| 2025-05-20 | 12.09 | 11.63 | -0.53 | -4.36% | 11.50 | 12.71 | 2490952 | 299122.19 | 34.23% |
| 2025-05-19 | 12.22 | 12.16 | -0.28 | -2.25% | 12.01 | 12.77 | 2989913 | 369072.25 | 41.09% |
| 2025-05-16 | 10.82 | 12.44 | 1.13 | 9.99% | 10.71 | 12.44 | 3003914 | 360454.31 | 41.28% |
| 2025-05-15 | 12.03 | 11.31 | -0.97 | -7.90% | 11.26 | 12.30 | 2248977 | 265618.03 | 30.91% |
| 2025-05-14 | 11.41 | 12.28 | 0.67 | 5.77% | 11.20 | 12.60 | 2795955 | 338467.75 | 38.43% |
| 2025-05-13 | 11.05 | 11.61 | 0.45 | 4.03% | 10.90 | 11.98 | 2452752 | 280727.75 | 33.71% |
| 2025-05-12 | 11.03 | 11.16 | 0.02 | 0.18% | 10.76 | 11.40 | 2117022 | 234296.06 | 29.09% |
| 2025-05-09 | 11.90 | 11.14 | -1.24 | -10.02% | 11.14 | 12.01 | 2385897 | 273985.22 | 32.79% |
| 2025-05-08 | 13.30 | 12.38 | -1.30 | -9.50% | 12.31 | 13.49 | 3136913 | 403845.94 | 43.11% |
| 2025-05-07 | 12.54 | 13.68 | 1.24 | 9.97% | 12.45 | 13.68 | 3144203 | 409265.12 | 43.21% |
| 2025-05-06 | 12.40 | 12.44 | 0.00 | 0.00% | 11.58 | 12.72 | 2374115 | 290689.78 | 32.63% |
| 2025-04-30 | 12.40 | 12.44 | -0.26 | -2.05% | 12.16 | 13.06 | 2469535 | 310681.56 | 33.94% |
| 2025-04-29 | 12.12 | 12.70 | 0.65 | 5.39% | 11.87 | 13.15 | 2828267 | 350843.66 | 38.87% |
| 2025-04-28 | 11.47 | 12.05 | 0.47 | 4.06% | 10.71 | 12.15 | 2526592 | 293543.47 | 34.72% |
| 2025-04-25 | 12.00 | 11.58 | -0.72 | -5.85% | 11.07 | 12.19 | 2995775 | 346439.44 | 41.17% |
| 2025-04-24 | 11.50 | 12.30 | 0.33 | 2.76% | 11.50 | 12.74 | 3233489 | 395951.84 | 44.44% |
| 2025-04-23 | 11.97 | 11.97 | -1.33 | -10.00% | 11.97 | 12.25 | 623757 | 74717.15 | 8.57% |
| 2025-04-22 | 11.74 | 13.30 | 1.21 | 10.01% | 11.73 | 13.30 | 3209175 | 412781.31 | 44.10% |
| 2025-04-21 | 11.92 | 12.09 | 0.17 | 1.43% | 11.04 | 12.76 | 3545896 | 424181.94 | 48.73% |
| 2025-04-18 | 11.18 | 11.92 | 1.08 | 9.96% | 11.16 | 11.92 | 2833750 | 331110.59 | 38.94% |
| 2025-04-17 | 10.35 | 10.84 | 0.99 | 10.05% | 10.34 | 10.84 | 1547584 | 165781.47 | 21.27% |
| 2025-04-16 | 8.74 | 9.85 | 0.90 | 10.06% | 8.68 | 9.85 | 3256196 | 299610.38 | 44.75% |
| 2025-04-15 | 7.80 | 8.95 | 0.81 | 9.95% | 7.80 | 8.95 | 3292095 | 287344.22 | 45.24% |
| 2025-04-14 | 7.78 | 8.14 | 0.46 | 5.99% | 7.50 | 8.44 | 3278786 | 256979.92 | 45.06% |
| 2025-04-11 | 7.19 | 7.68 | 0.42 | 5.79% | 7.02 | 7.99 | 3253625 | 250576.92 | 44.72% |
| 2025-04-10 | 6.74 | 7.26 | 0.16 | 2.25% | 6.52 | 7.80 | 3160091 | 227612.88 | 43.43% |
| 2025-04-09 | 6.80 | 7.10 | -0.03 | -0.42% | 6.42 | 7.47 | 3109448 | 210942.44 | 42.73% |
| 2025-04-08 | 6.98 | 7.13 | 0.65 | 10.03% | 6.67 | 7.13 | 2718636 | 191378.09 | 37.36% |
| 2025-04-07 | 7.26 | 6.48 | -0.55 | -7.82% | 6.37 | 7.59 | 3089318 | 221065.78 | 42.46% |
| 2025-04-03 | 6.27 | 7.03 | 0.64 | 10.02% | 6.18 | 7.03 | 2476222 | 165804.09 | 34.03% |
| 2025-04-02 | 6.15 | 6.39 | -0.31 | -4.63% | 6.03 | 6.63 | 2462357 | 153248.83 | 33.84% |
| 2025-04-01 | 5.48 | 6.70 | 0.61 | 10.02% | 5.48 | 6.70 | 2895800 | 177571.72 | 39.80% |
| 2025-03-31 | 6.09 | 6.09 | -0.68 | -10.04% | 6.09 | 6.09 | 163426 | 9952.64 | 2.25% |
| 2025-03-28 | 6.80 | 6.77 | 0.09 | 1.35% | 6.50 | 7.35 | 3421263 | 241314.53 | 47.02% |
| 2025-03-27 | 5.91 | 6.68 | 0.61 | 10.05% | 5.91 | 6.68 | 2216036 | 142512.11 | 30.46% |
| 2025-03-26 | 6.20 | 6.07 | 0.03 | 0.50% | 6.03 | 6.64 | 3113634 | 196737.45 | 42.79% |
| 2025-03-25 | 5.35 | 6.04 | 0.55 | 10.02% | 5.16 | 6.04 | 2122548 | 119057.58 | 29.17% |
| 2025-03-24 | 5.69 | 5.49 | 0.01 | 0.18% | 5.30 | 6.03 | 2830062 | 160439.36 | 38.89% |
| 2025-03-21 | 5.08 | 5.48 | 0.50 | 10.04% | 5.05 | 5.48 | 1046017 | 55592.60 | 14.38% |
| 2025-03-20 | 4.73 | 4.98 | 0.25 | 5.29% | 4.71 | 5.20 | 1181696 | 59098.20 | 16.24% |
| 2025-03-19 | 4.78 | 4.73 | -0.06 | -1.25% | 4.71 | 4.78 | 176251 | 8367.72 | 2.42% |
| 2025-03-18 | 4.80 | 4.79 | -0.01 | -0.21% | 4.75 | 4.82 | 163936 | 7832.76 | 2.25% |
| 2025-03-17 | 4.75 | 4.80 | 0.05 | 1.05% | 4.75 | 4.86 | 249515 | 11960.25 | 3.43% |
| 2025-03-14 | 4.67 | 4.75 | 0.09 | 1.93% | 4.63 | 4.76 | 242242 | 11409.90 | 3.33% |
| 2025-03-13 | 4.75 | 4.66 | -0.10 | -2.10% | 4.61 | 4.76 | 280577 | 13078.61 | 3.86% |
| 2025-03-12 | 4.78 | 4.76 | -0.01 | -0.21% | 4.73 | 4.81 | 297396 | 14179.60 | 4.09% |
| 2025-03-11 | 4.72 | 4.77 | -0.04 | -0.83% | 4.68 | 4.78 | 366598 | 17310.71 | 5.04% |
| 2025-03-10 | 4.88 | 4.81 | -0.04 | -0.82% | 4.81 | 4.94 | 417062 | 20279.35 | 5.73% |
| 2025-03-07 | 4.78 | 4.85 | 0.04 | 0.83% | 4.75 | 4.94 | 590176 | 28698.61 | 8.11% |
| 2025-03-06 | 4.75 | 4.81 | 0.01 | 0.21% | 4.71 | 4.84 | 462902 | 22165.74 | 6.36% |
| 2025-03-05 | 4.77 | 4.80 | -0.01 | -0.21% | 4.72 | 4.90 | 446312 | 21451.47 | 6.13% |
| 2025-03-04 | 4.85 | 4.81 | -0.04 | -0.82% | 4.74 | 4.86 | 489690 | 23433.23 | 6.73% |
| 2025-03-03 | 4.74 | 4.85 | 0.16 | 3.41% | 4.70 | 4.89 | 782553 | 37655.71 | 10.75% |
| 2025-02-28 | 4.65 | 4.69 | 0.05 | 1.08% | 4.59 | 4.77 | 548441 | 25670.62 | 7.54% |
| 2025-02-27 | 4.70 | 4.64 | -0.07 | -1.49% | 4.55 | 4.73 | 353554 | 16351.13 | 4.86% |
| 2025-02-26 | 4.65 | 4.71 | 0.04 | 0.86% | 4.63 | 4.74 | 608122 | 28547.01 | 8.36% |
| 2025-02-25 | 4.51 | 4.67 | 0.13 | 2.86% | 4.47 | 4.99 | 777783 | 36523.56 | 10.69% |
| 2025-02-24 | 4.52 | 4.54 | 0.01 | 0.22% | 4.49 | 4.58 | 216614 | 9827.96 | 2.98% |
| 2025-02-21 | 4.55 | 4.53 | -0.02 | -0.44% | 4.43 | 4.58 | 261906 | 11791.30 | 3.60% |
| 2025-02-20 | 4.48 | 4.55 | 0.05 | 1.11% | 4.47 | 4.57 | 245772 | 11133.18 | 3.38% |
| 2025-02-19 | 4.43 | 4.50 | 0.10 | 2.27% | 4.40 | 4.51 | 214196 | 9556.51 | 2.94% |
| 2025-02-18 | 4.59 | 4.40 | -0.20 | -4.35% | 4.39 | 4.60 | 320936 | 14424.77 | 4.41% |
| 2025-02-17 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.65 | 234715 | 10777.71 | 3.23% |
| 2025-02-14 | 4.62 | 4.57 | -0.05 | -1.08% | 4.55 | 4.64 | 261440 | 11994.11 | 3.59% |
| 2025-02-13 | 4.67 | 4.62 | -0.07 | -1.49% | 4.62 | 4.70 | 222293 | 10337.51 | 3.06% |
| 2025-02-12 | 4.64 | 4.69 | 0.03 | 0.64% | 4.62 | 4.70 | 281688 | 13125.93 | 3.87% |
| 2025-02-11 | 4.67 | 4.66 | 0.01 | 0.22% | 4.58 | 4.70 | 311948 | 14467.48 | 4.29% |
| 2025-02-10 | 4.65 | 4.65 | 0.00 | 0.00% | 4.61 | 4.67 | 329816 | 15311.70 | 4.53% |
| 2025-02-07 | 4.58 | 4.65 | 0.04 | 0.87% | 4.57 | 4.69 | 445420 | 20623.78 | 6.12% |
| 2025-02-06 | 4.48 | 4.61 | 0.11 | 2.44% | 4.46 | 4.61 | 311902 | 14192.91 | 4.29% |
| 2025-02-05 | 4.50 | 4.50 | 0.03 | 0.67% | 4.44 | 4.54 | 200825 | 9019.68 | 2.76% |
| 2025-01-27 | 4.65 | 4.47 | -0.12 | -2.61% | 4.46 | 4.68 | 292366 | 13302.75 | 4.02% |
| 2025-01-24 | 4.55 | 4.59 | 0.00 | 0.00% | 4.48 | 4.61 | 342164 | 15586.19 | 4.70% |
| 2025-01-23 | 4.63 | 4.59 | 0.00 | 0.00% | 4.57 | 4.69 | 421664 | 19499.41 | 5.80% |
| 2025-01-22 | 4.70 | 4.59 | -0.17 | -3.57% | 4.58 | 4.79 | 543251 | 25274.81 | 7.47% |
| 2025-01-21 | 4.72 | 4.76 | 0.09 | 1.93% | 4.65 | 4.90 | 797951 | 37894.02 | 10.97% |
| 2025-01-20 | 4.68 | 4.67 | -0.10 | -2.10% | 4.59 | 4.75 | 1028277 | 47953.57 | 14.13% |
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。
