| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-11 | 8.37 | 8.36 | 0.01 | 0.12% | 8.29 | 8.37 | 119058 | 9912.14 | 2.66% |
| 2025-08-08 | 8.33 | 8.35 | 0.00 | 0.00% | 8.27 | 8.38 | 102585 | 8541.16 | 2.29% |
| 2025-08-07 | 8.39 | 8.35 | -0.04 | -0.48% | 8.30 | 8.42 | 110184 | 9204.92 | 2.46% |
| 2025-08-06 | 8.51 | 8.39 | -0.11 | -1.29% | 8.35 | 8.58 | 142028 | 11947.14 | 3.17% |
| 2025-08-05 | 8.53 | 8.50 | 0.00 | 0.00% | 8.42 | 8.74 | 202230 | 17252.12 | 4.52% |
| 2025-08-04 | 8.44 | 8.50 | 0.06 | 0.71% | 8.27 | 8.50 | 200133 | 16788.86 | 4.47% |
| 2025-08-01 | 8.23 | 8.44 | 0.17 | 2.06% | 8.23 | 8.55 | 284287 | 24031.36 | 6.35% |
| 2025-07-31 | 8.21 | 8.27 | 0.02 | 0.24% | 8.18 | 8.43 | 185867 | 15449.22 | 4.15% |
| 2025-07-30 | 8.29 | 8.25 | -0.05 | -0.60% | 8.17 | 8.36 | 168023 | 13901.65 | 3.75% |
| 2025-07-29 | 8.35 | 8.30 | -0.08 | -0.95% | 8.20 | 8.38 | 139258 | 11513.63 | 3.11% |
| 2025-07-28 | 8.26 | 8.38 | 0.12 | 1.45% | 8.25 | 8.47 | 197333 | 16542.36 | 4.41% |
| 2025-07-25 | 8.28 | 8.26 | -0.01 | -0.12% | 8.23 | 8.38 | 144663 | 12003.67 | 3.23% |
| 2025-07-24 | 8.13 | 8.27 | 0.12 | 1.47% | 8.13 | 8.30 | 136630 | 11261.47 | 3.05% |
| 2025-07-23 | 8.18 | 8.15 | -0.04 | -0.49% | 8.14 | 8.25 | 123469 | 10114.78 | 2.76% |
| 2025-07-22 | 8.28 | 8.19 | -0.10 | -1.21% | 8.15 | 8.28 | 133433 | 10966.80 | 2.98% |
| 2025-07-21 | 8.26 | 8.29 | 0.03 | 0.36% | 8.20 | 8.30 | 121750 | 10049.99 | 2.72% |
| 2025-07-18 | 8.38 | 8.26 | -0.08 | -0.96% | 8.20 | 8.42 | 191171 | 15792.14 | 4.27% |
| 2025-07-17 | 8.24 | 8.34 | 0.10 | 1.21% | 8.20 | 8.39 | 174904 | 14536.91 | 3.91% |
| 2025-07-16 | 8.15 | 8.24 | 0.09 | 1.10% | 8.07 | 8.30 | 185397 | 15213.63 | 4.14% |
| 2025-07-15 | 8.15 | 8.15 | 0.00 | 0.00% | 7.98 | 8.23 | 188744 | 15288.95 | 4.22% |
| 2025-07-14 | 8.05 | 8.15 | 0.10 | 1.24% | 8.05 | 8.21 | 144131 | 11757.35 | 3.22% |
| 2025-07-11 | 8.14 | 8.05 | -0.12 | -1.47% | 8.03 | 8.18 | 175167 | 14165.40 | 3.91% |
| 2025-07-10 | 8.11 | 8.17 | 0.04 | 0.49% | 8.11 | 8.26 | 129549 | 10577.81 | 2.89% |
| 2025-07-09 | 8.17 | 8.13 | -0.12 | -1.45% | 8.12 | 8.26 | 184342 | 15063.49 | 4.12% |
| 2025-07-08 | 8.15 | 8.25 | 0.09 | 1.10% | 8.10 | 8.36 | 249809 | 20511.83 | 5.58% |
| 2025-07-07 | 8.17 | 8.16 | 0.03 | 0.37% | 8.12 | 8.24 | 124445 | 10157.20 | 2.78% |
| 2025-07-04 | 8.11 | 8.13 | 0.04 | 0.49% | 8.03 | 8.21 | 187389 | 15217.85 | 4.19% |
| 2025-07-03 | 8.09 | 8.09 | -0.01 | -0.12% | 8.07 | 8.22 | 210466 | 17074.97 | 4.70% |
| 2025-07-02 | 8.13 | 8.10 | -0.10 | -1.22% | 7.97 | 8.20 | 492869 | 39748.43 | 11.01% |
| 2025-07-01 | 7.73 | 8.20 | 0.46 | 5.94% | 7.70 | 8.51 | 707914 | 58743.59 | 15.82% |
| 2025-06-30 | 7.78 | 7.74 | -0.04 | -0.51% | 7.70 | 7.80 | 93475 | 7220.63 | 2.09% |
| 2025-06-27 | 7.61 | 7.78 | 0.17 | 2.23% | 7.61 | 7.84 | 137613 | 10632.20 | 3.07% |
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。
