| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.66 | 7.61 | -0.07 | -0.91% | 7.61 | 7.77 | 111809 | 8568.79 | 2.50% |
| 2025-06-25 | 7.66 | 7.68 | 0.01 | 0.13% | 7.61 | 7.70 | 87739 | 6715.10 | 1.96% |
| 2025-06-24 | 7.55 | 7.67 | 0.12 | 1.59% | 7.54 | 7.69 | 87214 | 6655.32 | 1.95% |
| 2025-06-23 | 7.48 | 7.55 | 0.03 | 0.40% | 7.43 | 7.57 | 74638 | 5609.99 | 1.67% |
| 2025-06-20 | 7.54 | 7.52 | -0.03 | -0.40% | 7.50 | 7.58 | 58641 | 4415.19 | 1.31% |
| 2025-06-19 | 7.73 | 7.55 | -0.20 | -2.58% | 7.51 | 7.81 | 116346 | 8860.53 | 2.60% |
| 2025-06-18 | 7.80 | 7.75 | -0.08 | -1.02% | 7.71 | 7.84 | 79930 | 6200.65 | 1.79% |
| 2025-06-17 | 7.85 | 7.83 | -0.04 | -0.51% | 7.81 | 7.99 | 97134 | 7645.72 | 2.17% |
| 2025-06-16 | 7.91 | 7.87 | -0.06 | -0.76% | 7.83 | 7.95 | 88833 | 7012.27 | 1.98% |
| 2025-06-13 | 7.98 | 7.93 | -0.09 | -1.12% | 7.87 | 8.07 | 163215 | 12981.50 | 3.65% |
| 2025-06-12 | 8.00 | 8.02 | 0.00 | 0.00% | 7.98 | 8.06 | 99505 | 7974.03 | 2.22% |
| 2025-06-11 | 8.01 | 8.02 | -0.03 | -0.37% | 7.98 | 8.07 | 111971 | 8974.53 | 2.50% |
| 2025-06-10 | 8.00 | 8.05 | 0.05 | 0.63% | 7.88 | 8.07 | 219528 | 17503.48 | 4.90% |
| 2025-06-09 | 7.95 | 8.00 | 0.08 | 1.01% | 7.95 | 8.05 | 184067 | 14708.78 | 4.11% |
| 2025-06-06 | 8.02 | 8.02 | 0.00 | 0.00% | 7.97 | 8.11 | 146609 | 11763.95 | 3.28% |
| 2025-06-05 | 8.20 | 8.02 | -0.27 | -3.26% | 7.97 | 8.24 | 289817 | 23384.25 | 6.48% |
| 2025-06-04 | 7.98 | 8.29 | 0.29 | 3.63% | 7.90 | 8.41 | 445684 | 36640.87 | 9.96% |
| 2025-06-03 | 7.80 | 8.00 | 0.11 | 1.39% | 7.80 | 8.02 | 196490 | 15642.57 | 4.39% |
| 2025-05-30 | 7.90 | 7.89 | -0.06 | -0.75% | 7.87 | 8.15 | 218188 | 17408.53 | 4.87% |
| 2025-05-29 | 7.93 | 7.95 | 0.05 | 0.63% | 7.85 | 8.05 | 258480 | 20583.70 | 5.78% |
| 2025-05-28 | 8.02 | 7.90 | 0.18 | 2.33% | 7.86 | 8.19 | 412454 | 32897.15 | 9.22% |
| 2025-05-27 | 7.43 | 7.72 | 0.29 | 3.90% | 7.41 | 8.04 | 307861 | 23858.22 | 6.88% |
| 2025-05-26 | 7.53 | 7.43 | -0.12 | -1.59% | 7.40 | 7.55 | 159238 | 11867.21 | 3.56% |
| 2025-05-23 | 7.43 | 7.55 | 0.12 | 1.62% | 7.40 | 7.81 | 284354 | 21821.12 | 6.35% |
| 2025-05-22 | 7.54 | 7.43 | -0.24 | -3.13% | 7.39 | 7.56 | 150280 | 11224.45 | 3.36% |
| 2025-05-21 | 7.66 | 7.67 | -0.02 | -0.26% | 7.65 | 7.74 | 95326 | 7322.15 | 2.13% |
| 2025-05-20 | 7.57 | 7.69 | 0.12 | 1.59% | 7.56 | 7.75 | 147785 | 11347.30 | 3.30% |
| 2025-05-19 | 7.61 | 7.57 | -0.05 | -0.66% | 7.47 | 7.63 | 104190 | 7859.39 | 2.33% |
| 2025-05-16 | 7.57 | 7.62 | 0.05 | 0.66% | 7.49 | 7.68 | 149478 | 11334.63 | 3.34% |
| 2025-05-15 | 7.52 | 7.57 | 0.03 | 0.40% | 7.50 | 7.63 | 135788 | 10288.43 | 3.03% |
| 2025-05-14 | 7.50 | 7.54 | 0.01 | 0.13% | 7.46 | 7.58 | 91067 | 6856.75 | 2.03% |
| 2025-05-13 | 7.58 | 7.53 | -0.01 | -0.13% | 7.47 | 7.59 | 96954 | 7296.32 | 2.17% |
| 2025-05-12 | 7.55 | 7.54 | 0.07 | 0.94% | 7.46 | 7.55 | 96323 | 7231.67 | 2.15% |
| 2025-05-09 | 7.50 | 7.47 | -0.03 | -0.40% | 7.43 | 7.52 | 75548 | 5638.76 | 1.69% |
| 2025-05-08 | 7.52 | 7.50 | 0.02 | 0.27% | 7.42 | 7.53 | 84399 | 6321.77 | 1.89% |
| 2025-05-07 | 7.45 | 7.48 | 0.07 | 0.94% | 7.42 | 7.57 | 120128 | 9001.23 | 2.68% |
| 2025-05-06 | 7.37 | 7.41 | 0.10 | 1.37% | 7.33 | 7.43 | 96347 | 7119.81 | 2.15% |
| 2025-04-30 | 7.36 | 7.31 | -0.07 | -0.95% | 7.28 | 7.45 | 111579 | 8192.67 | 2.49% |
| 2025-04-29 | 7.29 | 7.38 | 0.09 | 1.23% | 7.24 | 7.40 | 103820 | 7641.05 | 2.32% |
| 2025-04-28 | 7.70 | 7.29 | -0.48 | -6.18% | 7.28 | 7.75 | 283800 | 20893.83 | 6.34% |
| 2025-04-25 | 7.71 | 7.77 | 0.05 | 0.65% | 7.68 | 7.90 | 217697 | 16943.23 | 4.86% |
| 2025-04-24 | 7.54 | 7.72 | 0.19 | 2.52% | 7.49 | 7.80 | 220977 | 16937.88 | 4.94% |
| 2025-04-23 | 7.58 | 7.53 | -0.01 | -0.13% | 7.49 | 7.58 | 82463 | 6207.81 | 1.84% |
| 2025-04-22 | 7.46 | 7.54 | 0.04 | 0.53% | 7.46 | 7.57 | 97682 | 7343.26 | 2.18% |
| 2025-04-21 | 7.35 | 7.50 | 0.13 | 1.76% | 7.31 | 7.54 | 102395 | 7625.55 | 2.29% |
| 2025-04-18 | 7.39 | 7.37 | -0.01 | -0.14% | 7.32 | 7.49 | 92323 | 6823.11 | 2.06% |
| 2025-04-17 | 7.34 | 7.38 | -0.02 | -0.27% | 7.32 | 7.46 | 82374 | 6092.78 | 1.84% |
| 2025-04-16 | 7.60 | 7.40 | -0.23 | -3.01% | 7.27 | 7.60 | 157020 | 11657.31 | 3.51% |
| 2025-04-15 | 7.67 | 7.63 | -0.01 | -0.13% | 7.53 | 7.70 | 124432 | 9458.38 | 2.78% |
| 2025-04-14 | 7.52 | 7.64 | 0.19 | 2.55% | 7.49 | 7.73 | 242990 | 18555.00 | 5.43% |
| 2025-04-11 | 7.54 | 7.45 | -0.25 | -3.25% | 7.45 | 7.65 | 233230 | 17520.33 | 5.21% |
| 2025-04-10 | 7.49 | 7.70 | 0.28 | 3.77% | 7.47 | 7.74 | 287168 | 21839.11 | 6.42% |
| 2025-04-09 | 7.31 | 7.42 | -0.08 | -1.07% | 6.76 | 7.48 | 297110 | 21357.13 | 6.64% |
| 2025-04-08 | 7.30 | 7.50 | 0.15 | 2.04% | 7.14 | 7.50 | 294467 | 21650.68 | 6.58% |
| 2025-04-07 | 7.80 | 7.35 | -0.82 | -10.04% | 7.35 | 8.00 | 313646 | 23787.13 | 7.01% |
| 2025-04-03 | 7.89 | 8.17 | 0.21 | 2.64% | 7.85 | 8.28 | 376514 | 30697.50 | 8.41% |
| 2025-04-02 | 8.05 | 7.96 | -0.13 | -1.61% | 7.92 | 8.07 | 195562 | 15619.97 | 4.37% |
| 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% |
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。
