| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.89 | 10.33 | 0.25 | 2.48% | 9.83 | 10.40 | 1184149 | 120405.53 | 16.27% |
| 2026-03-24 | 9.90 | 10.08 | 0.13 | 1.31% | 9.32 | 10.30 | 1200788 | 116641.92 | 16.50% |
| 2026-03-23 | 9.50 | 9.95 | -0.06 | -0.60% | 9.42 | 10.27 | 973060 | 96325.04 | 13.37% |
| 2026-03-20 | 10.65 | 10.01 | -1.11 | -9.98% | 10.01 | 10.77 | 1318428 | 134925.17 | 18.12% |
| 2026-03-19 | 11.98 | 11.12 | -0.75 | -6.32% | 11.09 | 12.14 | 1356641 | 155185.23 | 18.64% |
| 2026-03-18 | 12.38 | 11.87 | -0.92 | -7.19% | 11.55 | 12.39 | 2032322 | 240067.16 | 27.93% |
| 2026-03-17 | 11.94 | 12.79 | 0.70 | 5.79% | 11.90 | 13.19 | 2583762 | 322588.50 | 35.51% |
| 2026-03-16 | 12.52 | 12.09 | -0.67 | -5.25% | 11.95 | 13.35 | 2743522 | 346375.16 | 37.70% |
| 2026-03-13 | 11.60 | 12.76 | 1.16 | 10.00% | 11.51 | 12.76 | 1912003 | 238270.84 | 26.28% |
| 2026-03-12 | 11.94 | 11.60 | -0.33 | -2.77% | 11.51 | 12.40 | 1843200 | 219774.39 | 25.33% |
| 2026-03-11 | 11.97 | 11.93 | 0.25 | 2.14% | 11.56 | 12.10 | 1817810 | 215170.89 | 24.98% |
| 2026-03-10 | 11.66 | 11.68 | -0.16 | -1.35% | 11.52 | 11.84 | 982122 | 114727.20 | 13.50% |
| 2026-03-09 | 12.29 | 11.84 | -0.37 | -3.03% | 11.52 | 12.59 | 1693120 | 201762.27 | 23.27% |
| 2026-03-06 | 11.03 | 12.21 | 1.11 | 10.00% | 10.96 | 12.21 | 837476 | 99169.38 | 11.51% |
| 2026-03-05 | 11.58 | 11.10 | -0.17 | -1.51% | 10.98 | 11.60 | 701688 | 78093.32 | 9.64% |
| 2026-03-04 | 10.85 | 11.27 | 0.14 | 1.26% | 10.84 | 11.59 | 985633 | 111803.77 | 13.55% |
| 2026-03-03 | 12.34 | 11.13 | -1.24 | -10.02% | 11.13 | 12.37 | 1361440 | 156934.09 | 18.71% |
| 2026-03-02 | 12.61 | 12.37 | -0.44 | -3.43% | 12.26 | 13.00 | 1227959 | 153689.16 | 16.88% |
| 2026-02-27 | 12.51 | 12.81 | 0.19 | 1.51% | 12.41 | 13.00 | 1538989 | 195741.08 | 21.15% |
| 2026-02-26 | 12.68 | 12.62 | -0.16 | -1.25% | 12.50 | 13.33 | 1644378 | 210615.88 | 22.60% |
| 2026-02-25 | 12.39 | 12.78 | 0.26 | 2.08% | 12.16 | 13.14 | 2194676 | 281240.66 | 30.16% |
| 2026-02-24 | 11.63 | 12.52 | 1.14 | 10.02% | 11.63 | 12.52 | 1245514 | 152259.78 | 17.12% |
| 2026-02-13 | 11.79 | 11.38 | -0.41 | -3.48% | 11.37 | 11.93 | 1115295 | 129483.52 | 15.33% |
| 2026-02-12 | 11.94 | 11.79 | -0.41 | -3.36% | 11.60 | 12.09 | 1523696 | 180569.70 | 20.94% |
| 2026-02-11 | 12.47 | 12.20 | -0.53 | -4.16% | 11.85 | 13.15 | 2057893 | 254681.95 | 28.28% |
| 2026-02-10 | 13.21 | 12.73 | -0.87 | -6.40% | 12.70 | 13.54 | 2096950 | 271843.19 | 28.82% |
| 2026-02-09 | 13.39 | 13.60 | 0.44 | 3.34% | 12.90 | 14.00 | 2837036 | 381359.03 | 38.99% |
| 2026-02-06 | 12.83 | 13.16 | 0.25 | 1.94% | 12.01 | 13.91 | 2754027 | 362149.84 | 37.85% |
| 2026-02-05 | 14.16 | 12.91 | -1.21 | -8.57% | 12.71 | 14.75 | 2802140 | 373537.25 | 38.51% |
| 2026-02-04 | 14.50 | 14.12 | 0.42 | 3.07% | 13.75 | 14.99 | 3018390 | 433097.28 | 41.48% |
| 2026-02-03 | 12.40 | 13.70 | 1.25 | 10.04% | 12.40 | 13.70 | 1921938 | 253044.69 | 26.41% |
| 2026-02-02 | 12.77 | 12.45 | -0.32 | -2.51% | 12.14 | 13.90 | 3182709 | 418741.28 | 43.74% |
| 2026-01-30 | 11.23 | 12.77 | 1.16 | 9.99% | 11.03 | 12.77 | 2640157 | 318753.62 | 36.28% |
| 2026-01-29 | 10.84 | 11.61 | 0.91 | 8.50% | 10.73 | 11.77 | 2926626 | 329074.00 | 40.22% |
| 2026-01-28 | 10.02 | 10.70 | 0.49 | 4.80% | 9.90 | 11.16 | 2545766 | 273339.59 | 34.99% |
| 2026-01-27 | 10.45 | 10.21 | -0.69 | -6.33% | 9.94 | 10.86 | 2477792 | 257448.14 | 34.05% |
| 2026-01-26 | 10.09 | 10.90 | 0.99 | 9.99% | 10.01 | 10.90 | 1944564 | 203806.97 | 26.72% |
| 2026-01-23 | 9.53 | 9.91 | -0.08 | -0.80% | 9.51 | 10.35 | 2597278 | 259794.89 | 35.70% |
| 2026-01-22 | 9.60 | 9.99 | 0.40 | 4.17% | 9.34 | 10.43 | 3266223 | 318604.16 | 44.89% |
| 2026-01-21 | 9.59 | 9.59 | 0.87 | 9.98% | 9.25 | 9.59 | 2895570 | 275223.06 | 39.79% |
| 2026-01-20 | 7.93 | 8.72 | 0.79 | 9.96% | 7.92 | 8.72 | 857290 | 72570.79 | 11.78% |
| 2026-01-19 | 7.79 | 7.93 | 0.11 | 1.41% | 7.75 | 7.95 | 251860 | 19912.16 | 3.46% |
| 2026-01-16 | 7.96 | 7.82 | -0.14 | -1.76% | 7.72 | 7.99 | 305333 | 23844.61 | 4.20% |
| 2026-01-15 | 7.84 | 7.96 | 0.05 | 0.63% | 7.82 | 8.06 | 251679 | 20023.04 | 3.46% |
| 2026-01-14 | 7.81 | 7.91 | 0.07 | 0.89% | 7.79 | 8.00 | 341997 | 27038.92 | 4.70% |
| 2026-01-13 | 8.05 | 7.84 | -0.21 | -2.61% | 7.82 | 8.07 | 349619 | 27731.40 | 4.80% |
| 2026-01-12 | 7.85 | 8.05 | 0.18 | 2.29% | 7.82 | 8.10 | 458070 | 36547.77 | 6.30% |
| 2026-01-09 | 7.83 | 7.87 | 0.00 | 0.00% | 7.78 | 7.89 | 256018 | 20085.24 | 3.52% |
| 2026-01-08 | 7.93 | 7.87 | -0.04 | -0.51% | 7.84 | 7.99 | 320363 | 25282.08 | 4.40% |
| 2026-01-07 | 8.11 | 7.91 | -0.03 | -0.38% | 7.87 | 8.11 | 459077 | 36620.18 | 6.31% |
| 2026-01-06 | 7.65 | 7.94 | 0.30 | 3.93% | 7.64 | 8.23 | 641452 | 50872.26 | 8.82% |
| 2026-01-05 | 7.55 | 7.64 | 0.08 | 1.06% | 7.52 | 7.65 | 138896 | 10590.48 | 1.91% |
| 2025-12-31 | 7.64 | 7.56 | -0.02 | -0.26% | 7.45 | 7.64 | 142135 | 10679.52 | 1.95% |
| 2025-12-30 | 7.70 | 7.58 | -0.13 | -1.69% | 7.57 | 7.70 | 147921 | 11273.70 | 2.03% |
| 2025-12-29 | 7.70 | 7.71 | 0.01 | 0.13% | 7.63 | 7.74 | 121915 | 9377.39 | 1.68% |
| 2025-12-26 | 7.80 | 7.70 | -0.09 | -1.16% | 7.68 | 7.83 | 153866 | 11911.60 | 2.11% |
| 2025-12-25 | 7.82 | 7.79 | 0.00 | 0.00% | 7.72 | 7.82 | 146855 | 11431.80 | 2.02% |
| 2025-12-24 | 7.75 | 7.79 | 0.06 | 0.78% | 7.67 | 7.79 | 141038 | 10934.16 | 1.94% |
| 2025-12-23 | 7.75 | 7.73 | 0.02 | 0.26% | 7.64 | 7.80 | 167352 | 12945.22 | 2.30% |
| 2025-12-22 | 7.70 | 7.71 | 0.08 | 1.05% | 7.66 | 7.74 | 160591 | 12376.70 | 2.21% |
| 2025-12-19 | 7.47 | 7.63 | 0.18 | 2.42% | 7.45 | 7.63 | 217086 | 16443.59 | 2.98% |
| 2025-12-18 | 7.40 | 7.45 | 0.06 | 0.81% | 7.35 | 7.63 | 212900 | 16036.19 | 2.93% |
| 2025-12-17 | 7.41 | 7.39 | -0.04 | -0.54% | 7.22 | 7.46 | 205722 | 15077.19 | 2.83% |
| 2025-12-16 | 7.53 | 7.43 | -0.15 | -1.98% | 7.41 | 7.55 | 169077 | 12614.93 | 2.32% |
| 2025-12-15 | 7.52 | 7.58 | -0.05 | -0.66% | 7.28 | 7.62 | 185119 | 13915.42 | 2.54% |
| 2025-12-12 | 7.55 | 7.63 | 0.04 | 0.53% | 7.52 | 7.68 | 128763 | 9823.25 | 1.77% |
| 2025-12-11 | 7.80 | 7.59 | -0.18 | -2.32% | 7.58 | 7.80 | 144035 | 11027.90 | 1.98% |
| 2025-12-10 | 7.78 | 7.77 | 0.01 | 0.13% | 7.70 | 7.81 | 122266 | 9483.91 | 1.68% |
| 2025-12-09 | 7.83 | 7.76 | -0.03 | -0.39% | 7.75 | 7.86 | 121396 | 9459.34 | 1.67% |
| 2025-12-08 | 7.78 | 7.79 | 0.10 | 1.30% | 7.70 | 7.83 | 166487 | 12931.75 | 2.29% |
| 2025-12-05 | 7.61 | 7.69 | 0.05 | 0.65% | 7.53 | 7.72 | 164137 | 12516.75 | 2.26% |
| 2025-12-04 | 7.83 | 7.64 | -0.21 | -2.68% | 7.62 | 7.84 | 222993 | 17175.41 | 3.06% |
| 2025-12-03 | 8.01 | 7.85 | -0.16 | -2.00% | 7.83 | 8.02 | 199995 | 15785.13 | 2.75% |
| 2025-12-02 | 8.08 | 8.01 | -0.11 | -1.35% | 7.98 | 8.08 | 142218 | 11405.61 | 1.95% |
| 2025-12-01 | 7.96 | 8.12 | 0.12 | 1.50% | 7.96 | 8.16 | 245243 | 19836.93 | 3.37% |
| 2025-11-28 | 8.01 | 8.00 | -0.09 | -1.11% | 7.95 | 8.06 | 213598 | 17066.02 | 2.94% |
| 2025-11-27 | 7.97 | 8.09 | 0.16 | 2.02% | 7.94 | 8.20 | 311406 | 25186.24 | 4.28% |
| 2025-11-26 | 8.04 | 7.93 | -0.10 | -1.25% | 7.91 | 8.05 | 186064 | 14832.23 | 2.56% |
| 2025-11-25 | 7.92 | 8.03 | 0.15 | 1.90% | 7.83 | 8.08 | 241187 | 19287.05 | 3.31% |
| 2025-11-24 | 7.89 | 7.88 | -0.01 | -0.13% | 7.70 | 7.98 | 248201 | 19370.32 | 3.41% |
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。
