| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.91 | 8.09 | 0.23 | 2.93% | 7.87 | 8.19 | 408497 | 33045.16 | 9.13% |
| 2025-03-31 | 7.91 | 7.86 | -0.05 | -0.63% | 7.76 | 7.97 | 230426 | 18120.78 | 5.15% |
| 2025-03-28 | 8.13 | 7.91 | -0.35 | -4.24% | 7.89 | 8.17 | 386649 | 30973.04 | 8.64% |
| 2025-03-27 | 8.22 | 8.26 | -0.03 | -0.36% | 8.14 | 8.33 | 389735 | 32071.21 | 8.71% |
| 2025-03-26 | 8.50 | 8.29 | -0.26 | -3.04% | 8.10 | 8.50 | 602755 | 49600.11 | 13.47% |
| 2025-03-25 | 7.72 | 8.55 | 0.78 | 10.04% | 7.68 | 8.55 | 605806 | 49695.21 | 13.54% |
| 2025-03-24 | 7.66 | 7.77 | 0.04 | 0.52% | 7.58 | 7.80 | 112169 | 8642.59 | 2.51% |
| 2025-03-21 | 7.81 | 7.73 | -0.01 | -0.13% | 7.67 | 7.90 | 127258 | 9876.32 | 2.84% |
| 2025-03-20 | 7.72 | 7.74 | 0.02 | 0.26% | 7.71 | 7.78 | 65987 | 5107.21 | 1.47% |
| 2025-03-19 | 7.74 | 7.72 | -0.01 | -0.13% | 7.71 | 7.85 | 107686 | 8367.73 | 2.41% |
| 2025-03-18 | 7.71 | 7.73 | 0.04 | 0.52% | 7.64 | 7.74 | 84794 | 6536.81 | 1.89% |
| 2025-03-17 | 7.69 | 7.69 | 0.01 | 0.13% | 7.65 | 7.72 | 91280 | 7017.91 | 2.04% |
| 2025-03-14 | 7.49 | 7.68 | 0.18 | 2.40% | 7.46 | 7.70 | 144192 | 11014.04 | 3.22% |
| 2025-03-13 | 7.53 | 7.50 | -0.03 | -0.40% | 7.42 | 7.55 | 89340 | 6683.18 | 2.00% |
| 2025-03-12 | 7.51 | 7.53 | 0.02 | 0.27% | 7.46 | 7.57 | 88048 | 6616.35 | 1.97% |
| 2025-03-11 | 7.44 | 7.51 | 0.00 | 0.00% | 7.41 | 7.52 | 96583 | 7219.53 | 2.16% |
| 2025-03-10 | 7.53 | 7.51 | -0.04 | -0.53% | 7.44 | 7.60 | 121984 | 9134.77 | 2.73% |
| 2025-03-07 | 7.51 | 7.55 | 0.00 | 0.00% | 7.46 | 7.64 | 85244 | 6439.07 | 1.90% |
| 2025-03-06 | 7.49 | 7.55 | 0.07 | 0.94% | 7.45 | 7.57 | 87814 | 6594.80 | 1.96% |
| 2025-03-05 | 7.56 | 7.48 | -0.08 | -1.06% | 7.42 | 7.56 | 83069 | 6202.52 | 1.86% |
| 2025-03-04 | 7.57 | 7.56 | -0.04 | -0.53% | 7.51 | 7.63 | 90559 | 6844.36 | 2.02% |
| 2025-03-03 | 7.53 | 7.60 | 0.10 | 1.33% | 7.50 | 7.66 | 79800 | 6072.95 | 1.78% |
| 2025-02-28 | 7.73 | 7.50 | -0.25 | -3.23% | 7.49 | 7.75 | 107518 | 8172.95 | 2.40% |
| 2025-02-27 | 7.78 | 7.75 | -0.04 | -0.51% | 7.66 | 7.80 | 75669 | 5845.37 | 1.69% |
| 2025-02-26 | 7.71 | 7.79 | 0.10 | 1.30% | 7.66 | 7.84 | 105937 | 8211.29 | 2.37% |
| 2025-02-25 | 7.66 | 7.69 | -0.04 | -0.52% | 7.59 | 7.75 | 103536 | 7946.99 | 2.31% |
| 2025-02-24 | 7.71 | 7.73 | -0.02 | -0.26% | 7.69 | 7.79 | 76306 | 5904.12 | 1.70% |
| 2025-02-21 | 7.76 | 7.75 | -0.05 | -0.64% | 7.67 | 7.85 | 116233 | 8978.40 | 2.60% |
| 2025-02-20 | 7.68 | 7.80 | 0.09 | 1.17% | 7.68 | 7.83 | 102248 | 7960.54 | 2.28% |
| 2025-02-19 | 7.60 | 7.71 | 0.09 | 1.18% | 7.52 | 7.72 | 97977 | 7502.73 | 2.19% |
| 2025-02-18 | 7.92 | 7.62 | -0.33 | -4.15% | 7.58 | 7.93 | 192789 | 14929.35 | 4.31% |
| 2025-02-17 | 7.80 | 7.95 | 0.22 | 2.85% | 7.80 | 8.00 | 212525 | 16779.99 | 4.75% |
| 2025-02-14 | 7.71 | 7.73 | 0.02 | 0.26% | 7.68 | 7.77 | 105753 | 8170.88 | 2.36% |
| 2025-02-13 | 7.80 | 7.71 | -0.10 | -1.28% | 7.70 | 7.81 | 79798 | 6182.13 | 1.78% |
| 2025-02-12 | 7.85 | 7.81 | -0.05 | -0.64% | 7.73 | 7.87 | 91500 | 7124.35 | 2.04% |
| 2025-02-11 | 7.92 | 7.86 | -0.07 | -0.88% | 7.76 | 7.93 | 96945 | 7584.97 | 2.17% |
| 2025-02-10 | 7.66 | 7.93 | 0.26 | 3.39% | 7.66 | 7.98 | 190149 | 14888.23 | 4.25% |
| 2025-02-07 | 7.58 | 7.67 | 0.09 | 1.19% | 7.56 | 7.73 | 148137 | 11327.41 | 3.31% |
| 2025-02-06 | 7.50 | 7.58 | 0.08 | 1.07% | 7.42 | 7.58 | 82638 | 6208.10 | 1.85% |
| 2025-02-05 | 7.49 | 7.50 | 0.05 | 0.67% | 7.45 | 7.56 | 89767 | 6739.65 | 2.01% |
| 2025-01-27 | 7.60 | 7.45 | -0.08 | -1.06% | 7.45 | 7.64 | 106131 | 8008.62 | 2.05% |
| 2025-01-24 | 7.58 | 7.53 | -0.05 | -0.66% | 7.48 | 7.63 | 127954 | 9643.47 | 2.48% |
| 2025-01-23 | 7.64 | 7.58 | -0.03 | -0.39% | 7.58 | 7.72 | 99897 | 7653.40 | 1.93% |
| 2025-01-22 | 7.73 | 7.61 | -0.01 | -0.13% | 7.57 | 7.84 | 159186 | 12233.72 | 3.08% |
| 2025-01-21 | 7.68 | 7.62 | -0.01 | -0.13% | 7.53 | 7.69 | 60958 | 4623.06 | 1.18% |
| 2025-01-20 | 7.72 | 7.63 | 0.00 | 0.00% | 7.62 | 7.79 | 92609 | 7116.33 | 1.79% |
| 2025-01-17 | 7.55 | 7.63 | 0.02 | 0.26% | 7.53 | 7.70 | 78172 | 5966.39 | 1.51% |
| 2025-01-16 | 7.62 | 7.61 | -0.01 | -0.13% | 7.52 | 7.70 | 75492 | 5752.81 | 1.46% |
| 2025-01-15 | 7.67 | 7.62 | -0.06 | -0.78% | 7.53 | 7.69 | 71768 | 5466.46 | 1.39% |
| 2025-01-14 | 7.35 | 7.68 | 0.35 | 4.77% | 7.30 | 7.68 | 122320 | 9239.15 | 2.37% |
| 2025-01-13 | 7.22 | 7.33 | 0.04 | 0.55% | 7.13 | 7.35 | 56145 | 4070.95 | 1.09% |
| 2025-01-10 | 7.48 | 7.29 | -0.16 | -2.15% | 7.28 | 7.58 | 89676 | 6647.24 | 1.74% |
| 2025-01-09 | 7.46 | 7.45 | -0.08 | -1.06% | 7.38 | 7.58 | 112539 | 8388.65 | 2.18% |
| 2025-01-08 | 7.41 | 7.53 | 0.05 | 0.67% | 7.39 | 7.60 | 129062 | 9686.58 | 2.50% |
| 2025-01-07 | 7.50 | 7.48 | -0.17 | -2.22% | 7.29 | 7.52 | 183172 | 13537.80 | 3.55% |
| 2025-01-06 | 7.42 | 7.65 | 0.40 | 5.52% | 7.22 | 7.69 | 233678 | 17616.88 | 4.52% |
| 2025-01-03 | 7.45 | 7.25 | -0.17 | -2.29% | 7.21 | 7.53 | 108894 | 8009.95 | 2.11% |
| 2025-01-02 | 7.46 | 7.42 | -0.05 | -0.67% | 7.33 | 7.63 | 91857 | 6883.84 | 1.79% |
| 2024-12-31 | 7.76 | 7.47 | -0.31 | -3.98% | 7.46 | 7.81 | 139194 | 10569.30 | 2.71% |
| 2024-12-30 | 7.99 | 7.78 | -0.21 | -2.63% | 7.73 | 7.99 | 122110 | 9518.95 | 2.38% |
| 2024-12-27 | 7.86 | 7.99 | 0.13 | 1.65% | 7.82 | 8.08 | 138988 | 11112.99 | 2.71% |
| 2024-12-26 | 7.75 | 7.86 | 0.10 | 1.29% | 7.75 | 7.88 | 96289 | 7523.99 | 1.88% |
| 2024-12-25 | 7.98 | 7.76 | -0.20 | -2.51% | 7.70 | 8.02 | 119513 | 9345.20 | 2.33% |
| 2024-12-24 | 7.80 | 7.96 | 0.18 | 2.31% | 7.75 | 7.96 | 111466 | 8763.08 | 2.17% |
| 2024-12-23 | 8.11 | 7.78 | -0.36 | -4.42% | 7.76 | 8.11 | 118250 | 9358.98 | 2.30% |
| 2024-12-20 | 8.05 | 8.14 | 0.08 | 0.99% | 8.04 | 8.22 | 133769 | 10875.20 | 2.60% |
| 2024-12-19 | 7.93 | 8.06 | 0.03 | 0.37% | 7.85 | 8.07 | 76051 | 6050.38 | 1.48% |
| 2024-12-18 | 8.05 | 8.03 | 0.00 | 0.00% | 7.94 | 8.11 | 101464 | 8142.38 | 1.98% |
| 2024-12-17 | 8.36 | 8.03 | -0.33 | -3.95% | 8.01 | 8.37 | 147813 | 11996.06 | 2.88% |
| 2024-12-16 | 8.43 | 8.36 | -0.03 | -0.36% | 8.27 | 8.47 | 176993 | 14788.29 | 3.45% |
| 2024-12-13 | 8.39 | 8.39 | -0.07 | -0.83% | 8.25 | 8.44 | 153946 | 12831.37 | 3.00% |
| 2024-12-12 | 8.31 | 8.46 | 0.19 | 2.30% | 8.24 | 8.48 | 139791 | 11694.88 | 2.72% |
| 2024-12-11 | 8.23 | 8.27 | 0.02 | 0.24% | 8.21 | 8.31 | 75908 | 6276.62 | 1.48% |
| 2024-12-10 | 8.42 | 8.25 | 0.01 | 0.12% | 8.23 | 8.47 | 141251 | 11766.51 | 2.75% |
| 2024-12-09 | 8.39 | 8.24 | -0.11 | -1.32% | 8.20 | 8.40 | 122864 | 10181.99 | 2.39% |
| 2024-12-06 | 8.34 | 8.35 | -0.04 | -0.48% | 8.29 | 8.42 | 129900 | 10867.45 | 2.53% |
| 2024-12-05 | 8.29 | 8.39 | 0.00 | 0.00% | 8.18 | 8.54 | 184647 | 15420.26 | 3.60% |
| 2024-12-04 | 8.32 | 8.39 | 0.06 | 0.72% | 8.28 | 8.50 | 204558 | 17202.11 | 3.98% |
| 2024-12-03 | 8.36 | 8.33 | -0.02 | -0.24% | 8.25 | 8.42 | 142902 | 11905.23 | 2.78% |
| 2024-12-02 | 8.20 | 8.35 | 0.15 | 1.83% | 8.18 | 8.38 | 116239 | 9673.88 | 2.26% |
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。
