| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.44 | 4.77 | 0.28 | 6.24% | 4.44 | 4.94 | 1244509 | 59785.11 | 17.10% |
| 2025-01-16 | 4.49 | 4.49 | 0.07 | 1.58% | 4.43 | 4.55 | 416470 | 18727.89 | 5.72% |
| 2025-01-15 | 4.48 | 4.42 | -0.17 | -3.70% | 4.37 | 4.55 | 489377 | 21677.40 | 6.73% |
| 2025-01-14 | 4.37 | 4.59 | 0.22 | 5.03% | 4.31 | 4.75 | 851005 | 38338.77 | 11.70% |
| 2025-01-13 | 3.93 | 4.37 | 0.40 | 10.08% | 3.86 | 4.37 | 304107 | 12722.86 | 4.18% |
| 2025-01-10 | 4.09 | 3.97 | -0.11 | -2.70% | 3.97 | 4.12 | 203817 | 8263.86 | 2.80% |
| 2025-01-09 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.15 | 177059 | 7250.37 | 2.43% |
| 2025-01-08 | 4.08 | 4.06 | -0.02 | -0.49% | 3.94 | 4.11 | 182232 | 7352.81 | 2.50% |
| 2025-01-07 | 3.99 | 4.08 | 0.10 | 2.51% | 3.97 | 4.09 | 191953 | 7724.70 | 2.64% |
| 2025-01-06 | 4.02 | 3.98 | -0.04 | -1.00% | 3.89 | 4.05 | 199582 | 7945.14 | 2.74% |
| 2025-01-03 | 4.20 | 4.02 | -0.18 | -4.29% | 4.00 | 4.25 | 274738 | 11240.72 | 3.78% |
| 2025-01-02 | 4.28 | 4.20 | -0.08 | -1.87% | 4.14 | 4.35 | 272330 | 11576.12 | 3.74% |
| 2024-12-31 | 4.52 | 4.28 | -0.21 | -4.68% | 4.27 | 4.59 | 319842 | 14124.10 | 4.40% |
| 2024-12-30 | 4.60 | 4.49 | -0.14 | -3.02% | 4.48 | 4.61 | 263003 | 11868.88 | 3.61% |
| 2024-12-27 | 4.62 | 4.63 | 0.01 | 0.22% | 4.59 | 4.74 | 317402 | 14817.27 | 4.36% |
| 2024-12-26 | 4.47 | 4.62 | 0.13 | 2.90% | 4.47 | 4.67 | 364624 | 16753.24 | 5.01% |
| 2024-12-25 | 4.60 | 4.49 | -0.29 | -6.07% | 4.42 | 4.64 | 635718 | 28848.25 | 8.74% |
| 2024-12-24 | 4.43 | 4.78 | 0.33 | 7.42% | 4.34 | 4.90 | 980669 | 46358.23 | 13.48% |
| 2024-12-23 | 4.65 | 4.45 | -0.17 | -3.68% | 4.42 | 4.75 | 449830 | 20578.66 | 6.18% |
| 2024-12-20 | 4.53 | 4.62 | 0.06 | 1.32% | 4.53 | 4.66 | 257337 | 11876.25 | 3.54% |
| 2024-12-19 | 4.50 | 4.56 | -0.01 | -0.22% | 4.47 | 4.65 | 279592 | 12731.57 | 3.84% |
| 2024-12-18 | 4.54 | 4.57 | 0.03 | 0.66% | 4.50 | 4.62 | 228828 | 10451.89 | 3.14% |
| 2024-12-17 | 4.77 | 4.54 | -0.25 | -5.22% | 4.51 | 4.80 | 377727 | 17423.41 | 5.19% |
| 2024-12-16 | 4.79 | 4.79 | -0.02 | -0.42% | 4.75 | 4.87 | 282185 | 13583.84 | 3.88% |
| 2024-12-13 | 4.89 | 4.81 | -0.14 | -2.83% | 4.81 | 4.92 | 373973 | 18145.22 | 5.14% |
| 2024-12-12 | 4.99 | 4.95 | -0.04 | -0.80% | 4.88 | 5.00 | 452774 | 22336.64 | 6.22% |
| 2024-12-11 | 4.96 | 4.99 | 0.00 | 0.00% | 4.93 | 5.06 | 449797 | 22445.01 | 6.18% |
| 2024-12-10 | 5.13 | 4.99 | -0.02 | -0.40% | 4.98 | 5.16 | 616681 | 31206.77 | 8.48% |
| 2024-12-09 | 5.09 | 5.01 | -0.15 | -2.91% | 4.94 | 5.18 | 650182 | 32847.94 | 8.94% |
| 2024-12-06 | 4.97 | 5.16 | 0.18 | 3.61% | 4.92 | 5.30 | 815328 | 41720.31 | 11.21% |
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。
