| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-04 | 9.98 | 9.86 | -0.24 | -2.38% | 9.86 | 10.29 | 1321345 | 132398.41 | 18.16% |
| 2025-07-03 | 10.47 | 10.10 | -0.70 | -6.48% | 10.02 | 10.48 | 1823456 | 185376.45 | 25.06% |
| 2025-07-02 | 10.30 | 10.80 | 0.69 | 6.82% | 10.18 | 11.10 | 3356364 | 356222.12 | 46.13% |
| 2025-07-01 | 9.22 | 10.11 | 0.92 | 10.01% | 9.12 | 10.11 | 2540357 | 247289.34 | 34.91% |
| 2025-06-30 | 9.07 | 9.19 | 0.12 | 1.32% | 9.03 | 9.31 | 938301 | 86072.04 | 12.90% |
| 2025-06-27 | 8.91 | 9.07 | 0.10 | 1.11% | 8.89 | 9.27 | 796366 | 72547.56 | 10.94% |
| 2025-06-26 | 8.90 | 8.97 | -0.01 | -0.11% | 8.85 | 9.18 | 837985 | 75671.05 | 11.52% |
| 2025-06-25 | 9.00 | 8.98 | -0.07 | -0.77% | 8.86 | 9.13 | 646022 | 57906.41 | 8.88% |
| 2025-06-24 | 8.96 | 9.05 | 0.09 | 1.00% | 8.92 | 9.18 | 663314 | 60092.56 | 9.12% |
| 2025-06-23 | 8.68 | 8.96 | 0.24 | 2.75% | 8.68 | 9.07 | 687998 | 61500.86 | 9.46% |
| 2025-06-20 | 8.82 | 8.76 | -0.10 | -1.13% | 8.70 | 8.95 | 499949 | 44017.51 | 6.87% |
| 2025-06-19 | 9.14 | 8.86 | -0.33 | -3.59% | 8.84 | 9.24 | 717188 | 64524.02 | 9.86% |
| 2025-06-18 | 9.28 | 9.19 | -0.12 | -1.29% | 9.11 | 9.29 | 517980 | 47541.48 | 7.12% |
| 2025-06-17 | 9.55 | 9.31 | -0.19 | -2.00% | 9.25 | 9.58 | 600691 | 56233.73 | 8.26% |
| 2025-06-16 | 9.30 | 9.50 | 0.10 | 1.06% | 9.17 | 9.60 | 633948 | 59706.41 | 8.71% |
| 2025-06-13 | 9.61 | 9.40 | -0.32 | -3.29% | 9.39 | 9.80 | 716065 | 68344.73 | 9.84% |
| 2025-06-12 | 9.96 | 9.72 | -0.45 | -4.42% | 9.70 | 9.96 | 1097833 | 107278.65 | 15.09% |
| 2025-06-11 | 9.60 | 10.17 | 0.50 | 5.17% | 9.50 | 10.55 | 1764418 | 174511.34 | 24.25% |
| 2025-06-10 | 9.82 | 9.67 | -0.17 | -1.73% | 9.51 | 10.05 | 1020428 | 99974.77 | 14.02% |
| 2025-06-09 | 9.69 | 9.84 | 0.15 | 1.55% | 9.62 | 9.94 | 881478 | 86212.14 | 12.11% |
| 2025-06-06 | 9.83 | 9.69 | -0.09 | -0.92% | 9.68 | 9.89 | 743506 | 72564.84 | 10.22% |
| 2025-06-05 | 10.04 | 9.78 | -0.40 | -3.93% | 9.71 | 10.06 | 1144655 | 112273.58 | 15.73% |
| 2025-06-04 | 9.83 | 10.18 | 0.35 | 3.56% | 9.72 | 10.38 | 1453262 | 146241.31 | 19.97% |
| 2025-06-03 | 9.66 | 9.83 | 0.08 | 0.82% | 9.65 | 10.04 | 888099 | 87630.59 | 12.21% |
| 2025-05-30 | 10.40 | 9.75 | -0.84 | -7.93% | 9.70 | 10.42 | 1411216 | 140943.75 | 19.39% |
| 2025-05-29 | 10.74 | 10.59 | -0.31 | -2.84% | 10.26 | 11.10 | 1560592 | 166072.84 | 21.45% |
| 2025-05-28 | 11.19 | 10.90 | -0.59 | -5.13% | 10.85 | 11.36 | 1563972 | 173271.69 | 21.49% |
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。
