| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 8.90 | 8.70 | -0.21 | -2.36% | 8.60 | 8.95 | 229068 | 19986.84 | 3.10% |
| 2025-12-08 | 8.80 | 8.91 | 0.15 | 1.71% | 8.72 | 9.13 | 330330 | 29587.97 | 4.46% |
| 2025-12-05 | 8.74 | 8.76 | 0.05 | 0.57% | 8.71 | 9.05 | 237171 | 20963.21 | 3.21% |
| 2025-12-04 | 8.78 | 8.71 | 0.03 | 0.35% | 8.58 | 8.85 | 158088 | 13719.02 | 2.14% |
| 2025-12-03 | 8.72 | 8.68 | 0.08 | 0.93% | 8.59 | 8.95 | 255265 | 22204.71 | 3.45% |
| 2025-12-02 | 8.56 | 8.60 | -0.02 | -0.23% | 8.54 | 8.72 | 231125 | 19887.32 | 3.12% |
| 2025-12-01 | 8.18 | 8.62 | 0.52 | 6.42% | 8.12 | 8.90 | 442709 | 37838.84 | 5.98% |
| 2025-11-28 | 8.08 | 8.10 | 0.04 | 0.50% | 7.97 | 8.11 | 57526 | 4632.20 | 0.78% |
| 2025-11-27 | 8.02 | 8.06 | 0.04 | 0.50% | 7.98 | 8.10 | 54468 | 4386.50 | 0.74% |
| 2025-11-26 | 8.05 | 8.02 | -0.05 | -0.62% | 7.99 | 8.22 | 93998 | 7625.71 | 1.27% |
| 2025-11-25 | 8.01 | 8.07 | 0.10 | 1.25% | 7.94 | 8.14 | 80331 | 6475.47 | 1.09% |
| 2025-11-24 | 7.88 | 7.97 | 0.18 | 2.31% | 7.87 | 8.02 | 87715 | 6987.68 | 1.19% |
| 2025-11-21 | 8.04 | 7.79 | -0.27 | -3.35% | 7.73 | 8.07 | 115904 | 9122.04 | 1.57% |
| 2025-11-20 | 8.13 | 8.06 | -0.05 | -0.62% | 8.02 | 8.17 | 66803 | 5403.83 | 0.91% |
| 2025-11-19 | 8.24 | 8.11 | -0.17 | -2.05% | 8.05 | 8.28 | 99150 | 8056.42 | 1.35% |
| 2025-11-18 | 8.34 | 8.28 | -0.08 | -0.96% | 8.23 | 8.43 | 91329 | 7570.48 | 1.24% |
| 2025-11-17 | 8.33 | 8.36 | 0.06 | 0.72% | 8.26 | 8.40 | 75613 | 6305.84 | 1.03% |
| 2025-11-14 | 8.28 | 8.30 | -0.03 | -0.36% | 8.27 | 8.44 | 94455 | 7898.64 | 1.28% |
| 2025-11-13 | 8.28 | 8.33 | 0.04 | 0.48% | 8.20 | 8.34 | 93564 | 7743.68 | 1.27% |
| 2025-11-12 | 8.35 | 8.29 | -0.06 | -0.72% | 8.26 | 8.39 | 111548 | 9268.53 | 1.51% |
| 2025-11-11 | 8.26 | 8.35 | 0.12 | 1.46% | 8.17 | 8.45 | 188166 | 15663.17 | 2.55% |
| 2025-11-10 | 8.12 | 8.23 | 0.12 | 1.48% | 8.12 | 8.25 | 109933 | 9023.69 | 1.49% |
| 2025-11-07 | 8.03 | 8.11 | 0.03 | 0.37% | 8.03 | 8.12 | 83461 | 6754.65 | 1.13% |
| 2025-11-06 | 8.05 | 8.08 | 0.03 | 0.37% | 7.99 | 8.08 | 60617 | 4870.22 | 0.82% |
| 2025-11-05 | 8.00 | 8.05 | -0.01 | -0.12% | 7.99 | 8.06 | 67278 | 5404.98 | 0.91% |
| 2025-11-04 | 8.07 | 8.06 | -0.03 | -0.37% | 7.98 | 8.07 | 72003 | 5778.17 | 0.98% |
| 2025-11-03 | 8.11 | 8.09 | 0.00 | 0.00% | 8.04 | 8.18 | 102873 | 8325.77 | 1.40% |
| 2025-10-31 | 7.80 | 8.09 | 0.30 | 3.85% | 7.79 | 8.15 | 249452 | 20108.83 | 3.39% |
| 2025-10-30 | 7.89 | 7.79 | -0.13 | -1.64% | 7.78 | 7.90 | 64585 | 5059.30 | 0.88% |
| 2025-10-29 | 7.94 | 7.92 | -0.02 | -0.25% | 7.85 | 7.94 | 54604 | 4306.66 | 0.74% |
| 2025-10-28 | 7.85 | 7.94 | 0.06 | 0.76% | 7.83 | 7.95 | 71245 | 5628.38 | 0.97% |
| 2025-10-27 | 7.86 | 7.88 | 0.02 | 0.25% | 7.80 | 7.88 | 50890 | 3992.30 | 0.69% |
| 2025-10-24 | 7.88 | 7.86 | 0.01 | 0.13% | 7.82 | 7.88 | 48239 | 3786.92 | 0.65% |
| 2025-10-23 | 7.84 | 7.85 | -0.01 | -0.13% | 7.75 | 7.86 | 53588 | 4180.04 | 0.73% |
| 2025-10-22 | 7.81 | 7.86 | 0.05 | 0.64% | 7.78 | 7.91 | 72008 | 5665.07 | 0.98% |
| 2025-10-21 | 7.76 | 7.81 | 0.04 | 0.51% | 7.74 | 7.82 | 54388 | 4238.42 | 0.74% |
| 2025-10-20 | 7.70 | 7.77 | 0.09 | 1.17% | 7.68 | 7.77 | 39917 | 3084.71 | 0.54% |
| 2025-10-17 | 7.78 | 7.68 | -0.10 | -1.29% | 7.65 | 7.82 | 52688 | 4080.11 | 0.72% |
| 2025-10-16 | 7.80 | 7.78 | -0.05 | -0.64% | 7.76 | 7.85 | 44472 | 3473.69 | 0.60% |
| 2025-10-15 | 7.77 | 7.83 | 0.06 | 0.77% | 7.76 | 7.83 | 44689 | 3486.38 | 0.61% |
| 2025-10-14 | 7.77 | 7.77 | 0.01 | 0.13% | 7.74 | 7.82 | 73213 | 5697.75 | 0.99% |
| 2025-10-13 | 7.69 | 7.76 | -0.15 | -1.90% | 7.66 | 7.80 | 88894 | 6879.63 | 1.21% |
| 2025-10-10 | 7.87 | 7.91 | 0.03 | 0.38% | 7.84 | 7.93 | 70614 | 5569.84 | 0.96% |
| 2025-10-09 | 7.90 | 7.88 | -0.05 | -0.63% | 7.80 | 7.95 | 91856 | 7225.13 | 1.25% |
| 2025-09-30 | 7.87 | 7.93 | 0.21 | 2.72% | 7.85 | 8.08 | 164504 | 13091.11 | 2.23% |
| 2025-09-29 | 7.70 | 7.72 | 0.00 | 0.00% | 7.58 | 7.73 | 47955 | 3678.50 | 0.65% |
| 2025-09-26 | 7.68 | 7.72 | 0.03 | 0.39% | 7.58 | 7.72 | 49932 | 3824.88 | 0.68% |
| 2025-09-25 | 7.74 | 7.69 | 0.01 | 0.13% | 7.65 | 7.79 | 65619 | 5060.50 | 0.89% |
| 2025-09-24 | 7.60 | 7.68 | 0.04 | 0.52% | 7.58 | 7.69 | 56818 | 4348.87 | 0.77% |
| 2025-09-23 | 7.69 | 7.64 | -0.06 | -0.78% | 7.48 | 7.69 | 79821 | 6040.95 | 1.08% |
| 2025-09-22 | 7.79 | 7.70 | -0.07 | -0.90% | 7.64 | 7.81 | 73344 | 5639.91 | 1.00% |
| 2025-09-19 | 7.89 | 7.77 | -0.17 | -2.14% | 7.76 | 7.89 | 102892 | 8027.73 | 1.40% |
| 2025-09-18 | 7.91 | 7.94 | 0.02 | 0.25% | 7.84 | 8.07 | 137461 | 10923.44 | 1.87% |
| 2025-09-17 | 7.89 | 7.92 | 0.03 | 0.38% | 7.84 | 7.97 | 74267 | 5866.64 | 1.01% |
| 2025-09-16 | 7.85 | 7.89 | 0.04 | 0.51% | 7.82 | 7.89 | 61044 | 4796.70 | 0.83% |
| 2025-09-15 | 7.89 | 7.85 | -0.03 | -0.38% | 7.82 | 7.91 | 67390 | 5298.97 | 0.92% |
| 2025-09-12 | 7.95 | 7.88 | -0.08 | -1.01% | 7.87 | 7.96 | 70369 | 5561.36 | 0.96% |
| 2025-09-11 | 7.93 | 7.96 | 0.03 | 0.38% | 7.84 | 7.96 | 77899 | 6144.85 | 1.06% |
| 2025-09-10 | 7.92 | 7.93 | -0.01 | -0.13% | 7.86 | 7.95 | 54032 | 4272.14 | 0.73% |
| 2025-09-09 | 8.00 | 7.94 | -0.07 | -0.87% | 7.89 | 8.01 | 67324 | 5353.16 | 0.91% |
| 2025-09-08 | 7.88 | 8.01 | 0.13 | 1.65% | 7.86 | 8.02 | 104970 | 8357.75 | 1.43% |
| 2025-09-05 | 7.83 | 7.88 | 0.07 | 0.90% | 7.75 | 7.88 | 87145 | 6826.20 | 1.18% |
| 2025-09-04 | 7.77 | 7.81 | 0.04 | 0.51% | 7.72 | 7.87 | 98049 | 7654.74 | 1.72% |
| 2025-09-03 | 7.86 | 7.77 | -0.12 | -1.52% | 7.74 | 7.93 | 110458 | 8631.17 | 1.93% |
| 2025-09-02 | 8.05 | 7.89 | -0.15 | -1.87% | 7.87 | 8.11 | 144512 | 11487.11 | 2.53% |
| 2025-09-01 | 7.97 | 8.04 | 0.07 | 0.88% | 7.90 | 8.11 | 136049 | 10908.56 | 2.38% |
| 2025-08-29 | 8.10 | 7.97 | -0.27 | -3.28% | 7.94 | 8.16 | 250183 | 19984.71 | 4.38% |
| 2025-08-28 | 8.32 | 8.24 | -0.08 | -0.96% | 8.08 | 8.36 | 185598 | 15251.65 | 3.25% |
| 2025-08-27 | 8.48 | 8.32 | -0.19 | -2.23% | 8.30 | 8.54 | 198276 | 16714.29 | 3.47% |
| 2025-08-26 | 8.42 | 8.51 | 0.07 | 0.83% | 8.38 | 8.56 | 221525 | 18815.55 | 3.88% |
| 2025-08-25 | 8.26 | 8.44 | 0.15 | 1.81% | 8.21 | 8.45 | 281517 | 23445.57 | 4.93% |
| 2025-08-22 | 8.28 | 8.29 | 0.11 | 1.34% | 8.18 | 8.32 | 330324 | 27251.18 | 7.38% |
| 2025-08-21 | 8.56 | 8.18 | -0.38 | -4.44% | 8.14 | 8.58 | 506737 | 42143.97 | 11.32% |
| 2025-08-20 | 8.49 | 8.56 | 0.01 | 0.12% | 8.45 | 8.58 | 176994 | 15071.50 | 3.95% |
| 2025-08-19 | 8.52 | 8.55 | -0.06 | -0.70% | 8.45 | 8.69 | 302021 | 25841.36 | 6.75% |
| 2025-08-18 | 8.67 | 8.61 | -0.10 | -1.15% | 8.58 | 8.75 | 444677 | 38486.59 | 9.94% |
| 2025-08-15 | 8.56 | 8.71 | 0.08 | 0.93% | 8.46 | 8.73 | 473952 | 40757.23 | 10.59% |
| 2025-08-14 | 8.82 | 8.63 | 0.11 | 1.29% | 8.52 | 9.00 | 702080 | 61469.59 | 15.69% |
| 2025-08-13 | 8.56 | 8.52 | -0.20 | -2.29% | 8.38 | 8.70 | 859800 | 73020.91 | 19.21% |
| 2025-08-12 | 9.16 | 8.72 | 0.36 | 4.31% | 8.65 | 9.20 | 1168628 | 105716.15 | 26.11% |
莱茵生物(002166)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。
