| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.06 | 6.17 | 0.17 | 2.83% | 6.05 | 6.18 | 91691 | 5618.06 | 1.41% |
| 2026-02-02 | 6.09 | 6.00 | -0.12 | -1.96% | 5.99 | 6.15 | 102555 | 6240.38 | 1.57% |
| 2026-01-30 | 6.13 | 6.12 | -0.03 | -0.49% | 6.02 | 6.23 | 126125 | 7691.67 | 1.93% |
| 2026-01-29 | 6.21 | 6.15 | -0.03 | -0.49% | 6.13 | 6.29 | 122014 | 7574.78 | 1.87% |
| 2026-01-28 | 6.13 | 6.18 | 0.06 | 0.98% | 6.03 | 6.27 | 123908 | 7637.63 | 1.90% |
| 2026-01-27 | 6.10 | 6.12 | -0.02 | -0.33% | 5.94 | 6.14 | 106221 | 6415.56 | 1.63% |
| 2026-01-26 | 6.21 | 6.14 | -0.08 | -1.29% | 6.09 | 6.25 | 121963 | 7512.62 | 1.87% |
| 2026-01-23 | 6.13 | 6.22 | 0.09 | 1.47% | 6.07 | 6.26 | 138195 | 8531.99 | 2.12% |
| 2026-01-22 | 6.00 | 6.13 | 0.13 | 2.17% | 5.98 | 6.14 | 140891 | 8576.69 | 2.16% |
| 2026-01-21 | 5.98 | 6.00 | -0.02 | -0.33% | 5.92 | 6.01 | 90588 | 5413.13 | 1.39% |
| 2026-01-20 | 5.97 | 6.02 | 0.04 | 0.67% | 5.93 | 6.05 | 122962 | 7384.77 | 1.88% |
| 2026-01-19 | 5.80 | 5.98 | 0.15 | 2.57% | 5.78 | 5.99 | 127028 | 7529.21 | 1.95% |
| 2026-01-16 | 6.00 | 5.83 | -0.20 | -3.32% | 5.80 | 6.04 | 177934 | 10465.42 | 2.73% |
| 2026-01-15 | 5.87 | 6.03 | 0.16 | 2.73% | 5.85 | 6.16 | 244294 | 14663.36 | 3.74% |
| 2026-01-14 | 5.86 | 5.87 | 0.00 | 0.00% | 5.77 | 5.95 | 147858 | 8689.15 | 2.27% |
| 2026-01-13 | 5.96 | 5.87 | -0.14 | -2.33% | 5.83 | 5.97 | 175767 | 10381.25 | 2.69% |
| 2026-01-12 | 6.04 | 6.01 | -0.03 | -0.50% | 5.98 | 6.08 | 163199 | 9808.58 | 2.50% |
| 2026-01-09 | 6.05 | 6.04 | 0.01 | 0.17% | 5.93 | 6.07 | 207258 | 12456.27 | 3.18% |
| 2026-01-08 | 5.96 | 6.03 | 0.07 | 1.17% | 5.87 | 6.20 | 342850 | 20847.47 | 5.25% |
| 2026-01-07 | 6.00 | 5.96 | 0.12 | 2.05% | 5.85 | 6.20 | 410443 | 24596.50 | 6.29% |
| 2026-01-06 | 5.68 | 5.84 | 0.17 | 3.00% | 5.62 | 6.22 | 313603 | 18419.93 | 4.81% |
| 2026-01-05 | 5.65 | 5.67 | 0.05 | 0.89% | 5.57 | 5.68 | 83473 | 4708.27 | 1.28% |
| 2025-12-31 | 5.64 | 5.62 | -0.01 | -0.18% | 5.53 | 5.65 | 68869 | 3850.69 | 1.06% |
| 2025-12-30 | 5.76 | 5.63 | -0.10 | -1.75% | 5.62 | 5.76 | 71309 | 4032.83 | 1.09% |
| 2025-12-29 | 5.85 | 5.73 | -0.08 | -1.38% | 5.70 | 5.85 | 77120 | 4424.47 | 1.18% |
| 2025-12-26 | 5.86 | 5.81 | -0.02 | -0.34% | 5.76 | 5.87 | 92854 | 5405.67 | 1.42% |
| 2025-12-25 | 5.75 | 5.83 | 0.08 | 1.39% | 5.71 | 5.84 | 89189 | 5167.57 | 1.37% |
| 2025-12-24 | 5.79 | 5.75 | -0.03 | -0.52% | 5.70 | 5.82 | 103037 | 5933.89 | 1.58% |
| 2025-12-23 | 5.75 | 5.78 | 0.02 | 0.35% | 5.66 | 5.80 | 182106 | 10453.77 | 2.79% |
| 2025-12-22 | 5.69 | 5.76 | 0.07 | 1.23% | 5.65 | 5.84 | 143486 | 8227.29 | 2.20% |
| 2025-12-19 | 5.60 | 5.69 | 0.09 | 1.61% | 5.59 | 5.70 | 100105 | 5660.23 | 1.53% |
| 2025-12-18 | 5.45 | 5.60 | 0.09 | 1.63% | 5.45 | 5.69 | 95364 | 5332.85 | 1.46% |
| 2025-12-17 | 5.47 | 5.51 | 0.03 | 0.55% | 5.34 | 5.55 | 136871 | 7459.86 | 2.10% |
| 2025-12-16 | 5.58 | 5.48 | -0.10 | -1.79% | 5.45 | 5.61 | 112057 | 6164.49 | 1.72% |
| 2025-12-15 | 5.47 | 5.58 | 0.09 | 1.64% | 5.45 | 5.59 | 79121 | 4387.09 | 1.21% |
| 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% |
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。
