| 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 | 5.40 | 5.52 | 0.09 | 1.66% | 5.38 | 5.62 | 65726 | 3644.67 | 1.01% |
| 2025-03-31 | 5.57 | 5.43 | -0.16 | -2.86% | 5.38 | 5.59 | 78240 | 4275.54 | 1.20% |
| 2025-03-28 | 5.68 | 5.59 | -0.07 | -1.24% | 5.57 | 5.77 | 75505 | 4260.93 | 1.16% |
| 2025-03-27 | 5.69 | 5.66 | -0.04 | -0.70% | 5.59 | 5.71 | 72350 | 4092.98 | 1.11% |
| 2025-03-26 | 5.53 | 5.70 | 0.18 | 3.26% | 5.48 | 5.77 | 129785 | 7382.27 | 1.99% |
| 2025-03-25 | 5.46 | 5.52 | 0.02 | 0.36% | 5.42 | 5.54 | 47666 | 2616.06 | 0.73% |
| 2025-03-24 | 5.67 | 5.50 | -0.14 | -2.48% | 5.40 | 5.69 | 80319 | 4429.41 | 1.23% |
| 2025-03-21 | 5.68 | 5.64 | -0.04 | -0.70% | 5.60 | 5.70 | 44578 | 2517.27 | 0.68% |
| 2025-03-20 | 5.66 | 5.68 | 0.01 | 0.18% | 5.65 | 5.74 | 42546 | 2421.74 | 0.65% |
| 2025-03-19 | 5.75 | 5.67 | -0.06 | -1.05% | 5.63 | 5.75 | 49858 | 2829.47 | 0.76% |
| 2025-03-18 | 5.71 | 5.73 | 0.03 | 0.53% | 5.68 | 5.74 | 43777 | 2500.08 | 0.67% |
| 2025-03-17 | 5.69 | 5.70 | 0.01 | 0.18% | 5.68 | 5.74 | 52145 | 2976.20 | 0.80% |
| 2025-03-14 | 5.59 | 5.69 | 0.10 | 1.79% | 5.55 | 5.70 | 80244 | 4531.01 | 1.23% |
| 2025-03-13 | 5.63 | 5.59 | -0.04 | -0.71% | 5.50 | 5.65 | 46023 | 2556.98 | 0.71% |
| 2025-03-12 | 5.67 | 5.63 | -0.03 | -0.53% | 5.60 | 5.70 | 47717 | 2682.51 | 0.73% |
| 2025-03-11 | 5.58 | 5.66 | 0.02 | 0.35% | 5.57 | 5.68 | 57536 | 3242.20 | 0.88% |
| 2025-03-10 | 5.56 | 5.64 | 0.10 | 1.81% | 5.54 | 5.65 | 71464 | 4008.23 | 1.10% |
| 2025-03-07 | 5.49 | 5.54 | 0.03 | 0.54% | 5.46 | 5.60 | 72796 | 4022.75 | 1.12% |
| 2025-03-06 | 5.55 | 5.51 | -0.02 | -0.36% | 5.47 | 5.58 | 61267 | 3369.86 | 0.94% |
| 2025-03-05 | 5.52 | 5.53 | -0.02 | -0.36% | 5.43 | 5.56 | 57791 | 3164.73 | 0.89% |
| 2025-03-04 | 5.50 | 5.55 | 0.01 | 0.18% | 5.47 | 5.57 | 55747 | 3079.45 | 0.85% |
| 2025-03-03 | 5.57 | 5.54 | -0.04 | -0.72% | 5.50 | 5.68 | 76245 | 4255.05 | 1.17% |
| 2025-02-28 | 5.65 | 5.58 | -0.07 | -1.24% | 5.56 | 5.72 | 88035 | 4950.31 | 1.35% |
| 2025-02-27 | 5.68 | 5.65 | 0.03 | 0.53% | 5.58 | 5.72 | 70048 | 3942.04 | 1.07% |
| 2025-02-26 | 5.48 | 5.62 | 0.14 | 2.55% | 5.48 | 5.76 | 119844 | 6752.61 | 1.84% |
| 2025-02-25 | 5.48 | 5.48 | 0.00 | 0.00% | 5.42 | 5.50 | 39109 | 2137.69 | 0.60% |
| 2025-02-24 | 5.44 | 5.48 | 0.01 | 0.18% | 5.43 | 5.54 | 51176 | 2808.83 | 0.78% |
| 2025-02-21 | 5.56 | 5.47 | -0.04 | -0.73% | 5.43 | 5.56 | 58765 | 3218.14 | 0.90% |
| 2025-02-20 | 5.44 | 5.51 | 0.07 | 1.29% | 5.41 | 5.56 | 76471 | 4195.26 | 1.17% |
| 2025-02-19 | 5.40 | 5.44 | 0.02 | 0.37% | 5.38 | 5.46 | 55335 | 2992.96 | 0.85% |
| 2025-02-18 | 5.55 | 5.42 | -0.12 | -2.17% | 5.39 | 5.58 | 68692 | 3762.77 | 1.05% |
| 2025-02-17 | 5.59 | 5.54 | -0.05 | -0.89% | 5.49 | 5.62 | 61847 | 3414.47 | 0.95% |
| 2025-02-14 | 5.55 | 5.59 | -0.01 | -0.18% | 5.51 | 5.70 | 66495 | 3744.17 | 1.02% |
| 2025-02-13 | 5.55 | 5.60 | 0.05 | 0.90% | 5.55 | 5.85 | 111114 | 6303.27 | 1.70% |
| 2025-02-12 | 5.58 | 5.55 | -0.05 | -0.89% | 5.50 | 5.62 | 55022 | 3050.10 | 0.84% |
| 2025-02-11 | 5.60 | 5.60 | 0.01 | 0.18% | 5.51 | 5.62 | 51468 | 2857.69 | 0.79% |
| 2025-02-10 | 5.49 | 5.59 | 0.09 | 1.64% | 5.48 | 5.60 | 99226 | 5518.70 | 1.52% |
| 2025-02-07 | 5.43 | 5.50 | 0.04 | 0.73% | 5.41 | 5.52 | 89965 | 4932.53 | 1.38% |
| 2025-02-06 | 5.40 | 5.46 | 0.03 | 0.55% | 5.26 | 5.46 | 95317 | 5126.29 | 1.46% |
| 2025-02-05 | 5.40 | 5.43 | 0.07 | 1.31% | 5.35 | 5.43 | 51315 | 2768.75 | 0.79% |
| 2025-01-27 | 5.47 | 5.36 | -0.09 | -1.65% | 5.36 | 5.54 | 63027 | 3432.84 | 0.97% |
| 2025-01-24 | 5.39 | 5.45 | 0.02 | 0.37% | 5.36 | 5.47 | 72365 | 3927.98 | 1.11% |
| 2025-01-23 | 5.53 | 5.43 | -0.04 | -0.73% | 5.43 | 5.58 | 99965 | 5479.06 | 1.53% |
| 2025-01-22 | 5.57 | 5.47 | -0.19 | -3.36% | 5.44 | 5.63 | 133881 | 7393.15 | 2.05% |
| 2025-01-21 | 5.67 | 5.66 | -0.17 | -2.92% | 5.51 | 5.76 | 269460 | 15101.18 | 4.13% |
| 2025-01-20 | 5.36 | 5.83 | 0.53 | 10.00% | 5.33 | 5.83 | 178266 | 10235.11 | 2.73% |
| 2025-01-17 | 5.45 | 5.30 | -0.18 | -3.28% | 5.29 | 5.54 | 109338 | 5890.14 | 1.68% |
| 2025-01-16 | 5.28 | 5.48 | 0.22 | 4.18% | 5.27 | 5.68 | 143521 | 7783.95 | 2.20% |
| 2025-01-15 | 5.24 | 5.26 | 0.02 | 0.38% | 5.17 | 5.27 | 34094 | 1780.01 | 0.52% |
| 2025-01-14 | 5.18 | 5.24 | 0.08 | 1.55% | 5.17 | 5.24 | 56585 | 2948.55 | 0.87% |
| 2025-01-13 | 5.00 | 5.16 | 0.12 | 2.38% | 4.92 | 5.16 | 43530 | 2210.51 | 0.67% |
| 2025-01-10 | 5.18 | 5.04 | -0.13 | -2.51% | 5.03 | 5.21 | 33564 | 1709.98 | 0.51% |
| 2025-01-09 | 5.20 | 5.17 | -0.03 | -0.58% | 5.14 | 5.22 | 27110 | 1404.80 | 0.42% |
| 2025-01-08 | 5.21 | 5.20 | -0.05 | -0.95% | 5.11 | 5.28 | 39255 | 2041.19 | 0.60% |
| 2025-01-07 | 5.18 | 5.25 | 0.10 | 1.94% | 5.14 | 5.25 | 34406 | 1789.56 | 0.53% |
| 2025-01-06 | 5.05 | 5.15 | 0.11 | 2.18% | 4.88 | 5.15 | 53930 | 2718.84 | 0.83% |
| 2025-01-03 | 5.22 | 5.04 | -0.14 | -2.70% | 5.04 | 5.23 | 61778 | 3150.46 | 0.95% |
| 2025-01-02 | 5.16 | 5.18 | 0.03 | 0.58% | 5.13 | 5.30 | 61640 | 3207.97 | 0.94% |
| 2024-12-31 | 5.24 | 5.15 | -0.08 | -1.53% | 5.14 | 5.29 | 47840 | 2493.07 | 0.73% |
| 2024-12-30 | 5.33 | 5.23 | -0.10 | -1.88% | 5.18 | 5.33 | 46618 | 2435.18 | 0.71% |
| 2024-12-27 | 5.20 | 5.33 | 0.13 | 2.50% | 5.20 | 5.37 | 52516 | 2792.66 | 0.80% |
| 2024-12-26 | 5.19 | 5.20 | -0.01 | -0.19% | 5.17 | 5.25 | 39795 | 2075.96 | 0.61% |
| 2024-12-25 | 5.38 | 5.21 | -0.10 | -1.88% | 5.12 | 5.38 | 69129 | 3587.37 | 1.06% |
| 2024-12-24 | 5.36 | 5.31 | 0.01 | 0.19% | 5.24 | 5.38 | 49594 | 2632.88 | 0.76% |
| 2024-12-23 | 5.66 | 5.30 | -0.36 | -6.36% | 5.27 | 5.68 | 114618 | 6204.30 | 1.76% |
| 2024-12-20 | 5.65 | 5.66 | 0.02 | 0.35% | 5.63 | 5.75 | 47831 | 2718.32 | 0.73% |
| 2024-12-19 | 5.70 | 5.64 | -0.06 | -1.05% | 5.56 | 5.70 | 59577 | 3343.22 | 0.91% |
| 2024-12-18 | 5.75 | 5.70 | -0.03 | -0.52% | 5.62 | 5.82 | 59514 | 3401.10 | 0.91% |
| 2024-12-17 | 6.01 | 5.73 | -0.28 | -4.66% | 5.70 | 6.05 | 82026 | 4761.46 | 1.26% |
| 2024-12-16 | 6.05 | 6.01 | -0.04 | -0.66% | 5.97 | 6.15 | 58296 | 3514.98 | 0.89% |
| 2024-12-13 | 6.13 | 6.05 | -0.09 | -1.47% | 6.02 | 6.16 | 85482 | 5198.04 | 1.31% |
| 2024-12-12 | 6.04 | 6.14 | 0.13 | 2.16% | 5.98 | 6.14 | 109487 | 6653.48 | 1.68% |
| 2024-12-11 | 5.92 | 6.01 | 0.11 | 1.86% | 5.90 | 6.02 | 70043 | 4194.47 | 1.07% |
| 2024-12-10 | 6.03 | 5.90 | 0.00 | 0.00% | 5.88 | 6.07 | 93921 | 5589.73 | 1.44% |
| 2024-12-09 | 5.96 | 5.90 | -0.06 | -1.01% | 5.82 | 5.99 | 72266 | 4266.09 | 1.11% |
| 2024-12-06 | 5.87 | 5.96 | 0.09 | 1.53% | 5.87 | 5.98 | 108221 | 6429.04 | 1.66% |
| 2024-12-05 | 5.76 | 5.87 | 0.11 | 1.91% | 5.71 | 5.88 | 73463 | 4279.32 | 1.13% |
| 2024-12-04 | 5.87 | 5.76 | -0.11 | -1.87% | 5.72 | 5.87 | 83154 | 4829.78 | 1.27% |
| 2024-12-03 | 5.90 | 5.87 | 0.00 | 0.00% | 5.82 | 5.96 | 89619 | 5267.39 | 1.37% |
| 2024-12-02 | 5.80 | 5.87 | 0.04 | 0.69% | 5.80 | 5.90 | 114513 | 6700.20 | 1.75% |
罗普斯金(002333)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。
