| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.59 | 5.49 | -0.06 | -1.08% | 5.45 | 5.63 | 114778 | 6368.56 | 1.76% |
| 2025-12-11 | 5.72 | 5.55 | -0.17 | -2.97% | 5.55 | 5.73 | 107890 | 6041.09 | 1.65% |
| 2025-12-10 | 5.83 | 5.72 | -0.05 | -0.87% | 5.67 | 5.83 | 81335 | 4664.68 | 1.25% |
| 2025-12-09 | 5.77 | 5.77 | -0.03 | -0.52% | 5.71 | 5.85 | 97725 | 5648.57 | 1.50% |
| 2025-12-08 | 5.94 | 5.80 | -0.02 | -0.34% | 5.75 | 5.94 | 101114 | 5875.60 | 1.55% |
| 2025-12-05 | 5.72 | 5.82 | 0.08 | 1.39% | 5.66 | 5.83 | 112698 | 6499.04 | 1.73% |
| 2025-12-04 | 5.90 | 5.74 | -0.11 | -1.88% | 5.71 | 5.91 | 97039 | 5609.86 | 1.49% |
| 2025-12-03 | 5.88 | 5.85 | -0.04 | -0.68% | 5.81 | 5.89 | 101231 | 5916.04 | 1.55% |
| 2025-12-02 | 5.84 | 5.89 | 0.02 | 0.34% | 5.78 | 5.93 | 144843 | 8484.73 | 2.22% |
| 2025-12-01 | 5.95 | 5.87 | -0.08 | -1.34% | 5.84 | 6.00 | 142616 | 8442.13 | 2.19% |
| 2025-11-28 | 5.88 | 5.95 | 0.04 | 0.68% | 5.83 | 5.96 | 111726 | 6611.34 | 1.71% |
| 2025-11-27 | 5.97 | 5.91 | -0.04 | -0.67% | 5.85 | 5.98 | 105070 | 6196.39 | 1.61% |
| 2025-11-26 | 5.94 | 5.95 | 0.02 | 0.34% | 5.86 | 6.05 | 204333 | 12120.55 | 3.13% |
| 2025-11-25 | 5.65 | 5.93 | 0.35 | 6.27% | 5.61 | 6.09 | 407829 | 24173.70 | 6.25% |
| 2025-11-24 | 5.55 | 5.58 | 0.12 | 2.20% | 5.52 | 5.68 | 204140 | 11404.10 | 3.13% |
| 2025-11-21 | 5.86 | 5.46 | -0.46 | -7.77% | 5.45 | 5.94 | 340301 | 19091.92 | 5.21% |
| 2025-11-20 | 6.17 | 5.92 | -0.18 | -2.95% | 5.88 | 6.19 | 167630 | 10010.92 | 2.57% |
| 2025-11-19 | 6.28 | 6.10 | -0.19 | -3.02% | 6.07 | 6.30 | 197579 | 12137.55 | 3.03% |
| 2025-11-18 | 6.49 | 6.29 | -0.28 | -4.26% | 6.22 | 6.54 | 285630 | 18072.26 | 4.38% |
| 2025-11-17 | 6.40 | 6.57 | 0.14 | 2.18% | 6.40 | 6.66 | 277236 | 18079.01 | 4.25% |
| 2025-11-14 | 6.50 | 6.43 | -0.15 | -2.28% | 6.43 | 6.63 | 319589 | 20827.21 | 4.90% |
| 2025-11-13 | 6.70 | 6.58 | -0.08 | -1.20% | 6.52 | 6.73 | 383115 | 25259.67 | 5.87% |
| 2025-11-12 | 6.57 | 6.66 | 0.09 | 1.37% | 6.45 | 6.92 | 614747 | 41189.08 | 9.42% |
| 2025-11-11 | 6.46 | 6.57 | 0.17 | 2.66% | 6.28 | 6.65 | 618708 | 40143.42 | 9.48% |
| 2025-11-10 | 6.14 | 6.40 | 0.14 | 2.24% | 6.06 | 6.76 | 720912 | 45757.23 | 11.05% |
| 2025-11-07 | 6.22 | 6.26 | 0.10 | 1.62% | 6.11 | 6.39 | 721053 | 45050.51 | 11.05% |
| 2025-11-06 | 6.43 | 6.16 | -0.61 | -9.01% | 6.09 | 6.56 | 1081922 | 67720.38 | 16.58% |
| 2025-11-05 | 6.76 | 6.77 | 0.62 | 10.08% | 6.15 | 6.77 | 812314 | 53710.83 | 12.45% |
| 2025-11-04 | 5.57 | 6.15 | 0.56 | 10.02% | 5.57 | 6.15 | 291304 | 17550.51 | 4.46% |
| 2025-11-03 | 5.55 | 5.59 | 0.08 | 1.45% | 5.50 | 5.60 | 92642 | 5151.03 | 1.42% |
| 2025-10-31 | 5.47 | 5.51 | 0.05 | 0.92% | 5.45 | 5.52 | 71947 | 3956.68 | 1.10% |
| 2025-10-30 | 5.54 | 5.46 | -0.11 | -1.97% | 5.44 | 5.57 | 107936 | 5937.45 | 1.65% |
| 2025-10-29 | 5.53 | 5.57 | 0.03 | 0.54% | 5.51 | 5.63 | 116260 | 6463.19 | 1.78% |
| 2025-10-28 | 5.55 | 5.54 | -0.03 | -0.54% | 5.52 | 5.61 | 73391 | 4080.04 | 1.12% |
| 2025-10-27 | 5.56 | 5.57 | 0.01 | 0.18% | 5.51 | 5.62 | 97571 | 5432.69 | 1.50% |
| 2025-10-24 | 5.64 | 5.56 | -0.08 | -1.42% | 5.54 | 5.64 | 119048 | 6637.42 | 1.82% |
| 2025-10-23 | 5.56 | 5.64 | 0.06 | 1.08% | 5.53 | 5.65 | 121746 | 6814.71 | 1.87% |
| 2025-10-22 | 5.55 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 97975 | 5466.84 | 1.50% |
| 2025-10-21 | 5.51 | 5.57 | 0.06 | 1.09% | 5.49 | 5.59 | 131999 | 7335.59 | 2.02% |
| 2025-10-20 | 5.43 | 5.51 | 0.11 | 2.04% | 5.41 | 5.51 | 104146 | 5690.04 | 1.60% |
| 2025-10-17 | 5.49 | 5.40 | -0.10 | -1.82% | 5.39 | 5.51 | 85947 | 4683.12 | 1.32% |
| 2025-10-16 | 5.54 | 5.50 | 0.01 | 0.18% | 5.42 | 5.54 | 95287 | 5217.13 | 1.46% |
| 2025-10-15 | 5.46 | 5.49 | 0.01 | 0.18% | 5.44 | 5.53 | 78035 | 4283.36 | 1.20% |
| 2025-10-14 | 5.46 | 5.48 | 0.02 | 0.37% | 5.44 | 5.50 | 106394 | 5821.78 | 1.63% |
| 2025-10-13 | 5.30 | 5.46 | -0.02 | -0.36% | 5.25 | 5.47 | 81018 | 4358.19 | 1.24% |
| 2025-10-10 | 5.40 | 5.48 | 0.05 | 0.92% | 5.40 | 5.50 | 84722 | 4633.42 | 1.30% |
| 2025-10-09 | 5.38 | 5.43 | 0.06 | 1.12% | 5.35 | 5.43 | 70285 | 3788.81 | 1.08% |
| 2025-09-30 | 5.36 | 5.37 | 0.02 | 0.37% | 5.33 | 5.44 | 74243 | 3993.13 | 1.14% |
| 2025-09-29 | 5.35 | 5.35 | 0.00 | 0.00% | 5.25 | 5.38 | 61851 | 3293.54 | 0.95% |
| 2025-09-26 | 5.29 | 5.35 | 0.05 | 0.94% | 5.24 | 5.38 | 63267 | 3371.15 | 0.97% |
| 2025-09-25 | 5.35 | 5.30 | -0.06 | -1.12% | 5.28 | 5.38 | 56712 | 3016.77 | 0.87% |
| 2025-09-24 | 5.29 | 5.36 | 0.07 | 1.32% | 5.26 | 5.36 | 70018 | 3723.76 | 1.07% |
| 2025-09-23 | 5.33 | 5.29 | -0.06 | -1.12% | 5.17 | 5.33 | 135778 | 7119.04 | 2.08% |
| 2025-09-22 | 5.43 | 5.35 | -0.07 | -1.29% | 5.31 | 5.44 | 105250 | 5621.03 | 1.61% |
| 2025-09-19 | 5.45 | 5.42 | -0.03 | -0.55% | 5.40 | 5.47 | 89953 | 4883.88 | 1.38% |
| 2025-09-18 | 5.57 | 5.45 | -0.11 | -1.98% | 5.44 | 5.57 | 155778 | 8574.47 | 2.39% |
| 2025-09-17 | 5.56 | 5.56 | -0.02 | -0.36% | 5.53 | 5.58 | 131636 | 7305.10 | 2.02% |
| 2025-09-16 | 5.56 | 5.58 | 0.02 | 0.36% | 5.52 | 5.61 | 220279 | 12255.92 | 3.38% |
| 2025-09-15 | 5.60 | 5.56 | -0.04 | -0.71% | 5.53 | 5.61 | 201292 | 11197.42 | 3.08% |
| 2025-09-12 | 5.64 | 5.60 | -0.13 | -2.27% | 5.56 | 5.67 | 370437 | 20752.85 | 5.68% |
| 2025-09-11 | 5.96 | 5.73 | -0.13 | -2.22% | 5.60 | 6.07 | 653512 | 37673.62 | 10.01% |
| 2025-09-10 | 5.31 | 5.86 | 0.53 | 9.94% | 5.30 | 5.86 | 256182 | 14837.82 | 3.93% |
| 2025-09-09 | 5.30 | 5.33 | 0.03 | 0.57% | 5.27 | 5.34 | 63387 | 3369.31 | 0.97% |
| 2025-09-08 | 5.25 | 5.30 | 0.05 | 0.95% | 5.22 | 5.32 | 47124 | 2486.62 | 0.72% |
| 2025-09-05 | 5.20 | 5.25 | 0.04 | 0.77% | 5.17 | 5.25 | 49036 | 2554.10 | 0.75% |
| 2025-09-04 | 5.16 | 5.21 | 0.07 | 1.36% | 5.14 | 5.25 | 64748 | 3370.94 | 0.99% |
| 2025-09-03 | 5.26 | 5.14 | -0.12 | -2.28% | 5.11 | 5.27 | 55713 | 2892.46 | 0.85% |
| 2025-09-02 | 5.28 | 5.26 | -0.02 | -0.38% | 5.19 | 5.30 | 59151 | 3097.23 | 0.91% |
| 2025-09-01 | 5.25 | 5.28 | 0.04 | 0.76% | 5.23 | 5.34 | 72087 | 3812.07 | 1.10% |
| 2025-08-29 | 5.28 | 5.24 | -0.03 | -0.57% | 5.22 | 5.33 | 65937 | 3474.01 | 1.01% |
| 2025-08-28 | 5.32 | 5.27 | -0.08 | -1.50% | 5.13 | 5.39 | 132365 | 6962.66 | 2.03% |
| 2025-08-27 | 5.50 | 5.35 | -0.14 | -2.55% | 5.32 | 5.54 | 133088 | 7212.10 | 2.04% |
| 2025-08-26 | 5.44 | 5.49 | 0.05 | 0.92% | 5.41 | 5.53 | 119436 | 6548.35 | 1.83% |
| 2025-08-25 | 5.44 | 5.44 | 0.01 | 0.18% | 5.41 | 5.48 | 92752 | 5056.79 | 1.42% |
| 2025-08-22 | 5.46 | 5.43 | -0.04 | -0.73% | 5.37 | 5.47 | 75811 | 4100.86 | 1.16% |
| 2025-08-21 | 5.43 | 5.47 | 0.04 | 0.74% | 5.41 | 5.50 | 102439 | 5590.17 | 1.57% |
| 2025-08-20 | 5.36 | 5.43 | 0.06 | 1.12% | 5.33 | 5.43 | 80511 | 4342.62 | 1.23% |
| 2025-08-19 | 5.36 | 5.37 | 0.03 | 0.56% | 5.31 | 5.40 | 83699 | 4482.53 | 1.28% |
| 2025-08-18 | 5.39 | 5.34 | -0.01 | -0.19% | 5.33 | 5.39 | 81520 | 4370.60 | 1.25% |
| 2025-08-15 | 5.28 | 5.35 | 0.07 | 1.33% | 5.28 | 5.39 | 87117 | 4662.83 | 1.34% |
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。
