| 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 | 8.53 | 8.58 | 0.06 | 0.70% | 8.47 | 8.64 | 81962 | 7026.39 | 1.11% |
| 2026-03-24 | 8.35 | 8.52 | 0.32 | 3.90% | 8.23 | 8.53 | 134749 | 11313.31 | 1.82% |
| 2026-03-23 | 8.88 | 8.20 | -0.73 | -8.17% | 8.16 | 8.89 | 283363 | 23694.27 | 3.83% |
| 2026-03-20 | 9.08 | 8.93 | -0.15 | -1.65% | 8.89 | 9.21 | 84210 | 7627.76 | 1.14% |
| 2026-03-19 | 9.19 | 9.08 | -0.20 | -2.16% | 9.05 | 9.31 | 79401 | 7263.43 | 1.07% |
| 2026-03-18 | 9.33 | 9.28 | -0.01 | -0.11% | 9.16 | 9.35 | 91156 | 8442.08 | 1.23% |
| 2026-03-17 | 9.43 | 9.29 | -0.14 | -1.48% | 9.25 | 9.59 | 108322 | 10211.54 | 1.46% |
| 2026-03-16 | 9.43 | 9.43 | 0.03 | 0.32% | 9.30 | 9.47 | 102419 | 9621.42 | 1.38% |
| 2026-03-13 | 9.46 | 9.40 | -0.06 | -0.63% | 9.36 | 9.52 | 96293 | 9102.78 | 1.30% |
| 2026-03-12 | 9.39 | 9.46 | 0.09 | 0.96% | 9.31 | 9.56 | 141808 | 13405.94 | 1.92% |
| 2026-03-11 | 9.30 | 9.37 | 0.04 | 0.43% | 9.26 | 9.41 | 118769 | 11094.77 | 1.61% |
| 2026-03-10 | 8.96 | 9.33 | 0.37 | 4.13% | 8.96 | 9.50 | 218422 | 20288.45 | 2.95% |
| 2026-03-09 | 8.88 | 8.96 | 0.00 | 0.00% | 8.80 | 9.10 | 85791 | 7681.84 | 1.16% |
| 2026-03-06 | 8.80 | 8.96 | 0.12 | 1.36% | 8.79 | 8.97 | 69593 | 6203.43 | 0.94% |
| 2026-03-05 | 8.76 | 8.84 | 0.15 | 1.73% | 8.69 | 8.89 | 95993 | 8435.37 | 1.30% |
| 2026-03-04 | 8.62 | 8.69 | -0.02 | -0.23% | 8.57 | 8.76 | 108988 | 9462.19 | 1.47% |
| 2026-03-03 | 8.94 | 8.71 | -0.23 | -2.57% | 8.67 | 9.08 | 136813 | 12142.33 | 1.85% |
| 2026-03-02 | 9.06 | 8.94 | -0.26 | -2.83% | 8.88 | 9.09 | 155268 | 13937.15 | 2.10% |
| 2026-02-27 | 9.24 | 9.20 | -0.08 | -0.86% | 9.17 | 9.37 | 98475 | 9090.67 | 1.33% |
| 2026-02-26 | 9.08 | 9.28 | 0.21 | 2.32% | 9.03 | 9.36 | 193610 | 17872.14 | 2.62% |
| 2026-02-25 | 9.03 | 9.07 | 0.08 | 0.89% | 9.00 | 9.20 | 93268 | 8487.28 | 1.26% |
| 2026-02-24 | 8.89 | 8.99 | 0.16 | 1.81% | 8.89 | 9.04 | 88545 | 7945.20 | 1.20% |
| 2026-02-13 | 8.90 | 8.83 | -0.10 | -1.12% | 8.82 | 8.95 | 92518 | 8223.51 | 1.25% |
| 2026-02-12 | 9.04 | 8.93 | -0.13 | -1.43% | 8.92 | 9.11 | 95707 | 8614.33 | 1.29% |
| 2026-02-11 | 9.07 | 9.06 | -0.05 | -0.55% | 8.98 | 9.14 | 90545 | 8202.23 | 1.22% |
| 2026-02-10 | 9.27 | 9.11 | -0.16 | -1.73% | 9.05 | 9.28 | 137187 | 12506.14 | 1.85% |
| 2026-02-09 | 9.27 | 9.27 | 0.01 | 0.11% | 9.15 | 9.32 | 135370 | 12485.95 | 1.83% |
| 2026-02-06 | 9.38 | 9.26 | -0.03 | -0.32% | 9.22 | 9.50 | 157859 | 14702.55 | 2.13% |
| 2026-02-05 | 9.19 | 9.29 | 0.10 | 1.09% | 9.15 | 9.43 | 172902 | 16091.97 | 2.34% |
| 2026-02-04 | 9.09 | 9.19 | 0.09 | 0.99% | 9.04 | 9.20 | 105709 | 9669.51 | 1.43% |
| 2026-02-03 | 9.16 | 9.10 | 0.05 | 0.55% | 9.00 | 9.17 | 123951 | 11226.98 | 1.68% |
| 2026-02-02 | 9.22 | 9.05 | -0.16 | -1.74% | 9.01 | 9.29 | 165699 | 15154.47 | 2.24% |
| 2026-01-30 | 9.25 | 9.21 | -0.09 | -0.97% | 9.14 | 9.36 | 143034 | 13218.80 | 1.93% |
| 2026-01-29 | 9.50 | 9.30 | -0.24 | -2.52% | 9.26 | 9.61 | 229277 | 21539.49 | 3.10% |
| 2026-01-28 | 9.43 | 9.54 | 0.03 | 0.32% | 9.43 | 9.84 | 319416 | 30760.00 | 4.32% |
| 2026-01-27 | 9.51 | 9.51 | -0.37 | -3.74% | 9.32 | 9.64 | 519907 | 49212.85 | 7.03% |
| 2026-01-26 | 9.09 | 9.88 | 0.82 | 9.05% | 9.07 | 9.97 | 640488 | 61853.91 | 8.66% |
| 2026-01-23 | 8.99 | 9.06 | 0.06 | 0.67% | 8.94 | 9.06 | 107500 | 9691.53 | 1.45% |
| 2026-01-22 | 8.91 | 9.00 | 0.05 | 0.56% | 8.90 | 9.01 | 77090 | 6902.90 | 1.04% |
| 2026-01-21 | 8.89 | 8.95 | 0.02 | 0.22% | 8.82 | 9.03 | 90627 | 8113.12 | 1.22% |
| 2026-01-20 | 9.02 | 8.93 | -0.10 | -1.11% | 8.91 | 9.07 | 111091 | 9964.41 | 1.50% |
| 2026-01-19 | 9.09 | 9.03 | -0.06 | -0.66% | 9.01 | 9.11 | 97240 | 8788.88 | 1.31% |
| 2026-01-16 | 9.07 | 9.09 | 0.12 | 1.34% | 8.85 | 9.10 | 153214 | 13784.78 | 2.07% |
| 2026-01-15 | 9.11 | 8.97 | -0.11 | -1.21% | 8.93 | 9.14 | 129483 | 11672.44 | 1.75% |
| 2026-01-14 | 9.11 | 9.08 | -0.14 | -1.52% | 8.91 | 9.13 | 292153 | 26431.64 | 3.95% |
| 2026-01-13 | 8.71 | 9.22 | 0.50 | 5.73% | 8.66 | 9.42 | 447184 | 40596.97 | 6.04% |
| 2026-01-12 | 8.70 | 8.72 | 0.07 | 0.81% | 8.56 | 8.79 | 209042 | 18104.84 | 2.83% |
| 2026-01-09 | 8.43 | 8.65 | 0.19 | 2.25% | 8.43 | 8.66 | 196903 | 16831.77 | 2.66% |
| 2026-01-08 | 8.40 | 8.46 | 0.03 | 0.36% | 8.39 | 8.49 | 137846 | 11631.68 | 1.86% |
| 2026-01-07 | 8.55 | 8.43 | -0.14 | -1.63% | 8.41 | 8.56 | 157376 | 13308.80 | 2.13% |
| 2026-01-06 | 8.58 | 8.57 | -0.01 | -0.12% | 8.52 | 8.63 | 152514 | 13065.76 | 2.06% |
| 2026-01-05 | 8.46 | 8.58 | 0.13 | 1.54% | 8.38 | 8.62 | 147974 | 12614.40 | 2.00% |
| 2025-12-31 | 8.61 | 8.45 | -0.13 | -1.52% | 8.45 | 8.65 | 160168 | 13628.92 | 2.16% |
| 2025-12-30 | 8.71 | 8.58 | -0.17 | -1.94% | 8.55 | 8.73 | 223590 | 19248.98 | 3.02% |
| 2025-12-29 | 9.16 | 8.75 | -0.41 | -4.48% | 8.74 | 9.16 | 350520 | 30998.79 | 4.74% |
| 2025-12-26 | 9.10 | 9.16 | -0.27 | -2.86% | 8.93 | 9.25 | 425772 | 38652.90 | 5.75% |
| 2025-12-25 | 10.52 | 9.43 | -0.14 | -1.46% | 9.11 | 10.52 | 854481 | 82938.27 | 11.55% |
| 2025-12-24 | 9.57 | 9.57 | 0.87 | 10.00% | 9.57 | 9.57 | 106936 | 10233.75 | 1.45% |
| 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% |
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。
