| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.40 | 5.45 | 0.02 | 0.37% | 5.39 | 5.49 | 44159 | 2405.25 | 0.68% |
| 2025-06-13 | 5.46 | 5.43 | -0.04 | -0.73% | 5.38 | 5.47 | 42373 | 2292.59 | 0.65% |
| 2025-06-12 | 5.46 | 5.47 | 0.00 | 0.00% | 5.40 | 5.49 | 34939 | 1901.84 | 0.54% |
| 2025-06-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.39 | 5.49 | 35196 | 1923.53 | 0.54% |
| 2025-06-10 | 5.47 | 5.42 | -0.06 | -1.09% | 5.36 | 5.52 | 43687 | 2368.75 | 0.67% |
| 2025-06-09 | 5.49 | 5.48 | 0.00 | 0.00% | 5.44 | 5.55 | 33904 | 1853.36 | 0.52% |
| 2025-06-06 | 5.41 | 5.48 | 0.07 | 1.29% | 5.39 | 5.51 | 56587 | 3096.83 | 0.87% |
| 2025-06-05 | 5.46 | 5.41 | -0.04 | -0.73% | 5.38 | 5.47 | 38172 | 2065.35 | 0.58% |
| 2025-06-04 | 5.38 | 5.45 | 0.07 | 1.30% | 5.36 | 5.46 | 52473 | 2836.68 | 0.80% |
| 2025-06-03 | 5.31 | 5.38 | 0.04 | 0.75% | 5.31 | 5.40 | 40352 | 2170.99 | 0.62% |
| 2025-05-30 | 5.36 | 5.34 | -0.03 | -0.56% | 5.32 | 5.38 | 31497 | 1682.60 | 0.48% |
| 2025-05-29 | 5.34 | 5.37 | 0.03 | 0.56% | 5.30 | 5.41 | 49264 | 2644.54 | 0.75% |
| 2025-05-28 | 5.36 | 5.34 | -0.02 | -0.37% | 5.29 | 5.39 | 40958 | 2184.61 | 0.63% |
| 2025-05-27 | 5.30 | 5.36 | 0.05 | 0.94% | 5.26 | 5.37 | 36709 | 1956.35 | 0.56% |
| 2025-05-26 | 5.23 | 5.31 | 0.07 | 1.34% | 5.22 | 5.33 | 46267 | 2451.24 | 0.71% |
| 2025-05-23 | 5.29 | 5.24 | -0.06 | -1.13% | 5.23 | 5.35 | 48304 | 2557.38 | 0.74% |
| 2025-05-22 | 5.33 | 5.30 | -0.06 | -1.12% | 5.28 | 5.41 | 37032 | 1976.16 | 0.57% |
| 2025-05-21 | 5.39 | 5.36 | -0.03 | -0.56% | 5.34 | 5.40 | 29059 | 1560.02 | 0.45% |
| 2025-05-20 | 5.41 | 5.39 | -0.02 | -0.37% | 5.34 | 5.44 | 37280 | 2001.96 | 0.57% |
| 2025-05-19 | 5.36 | 5.42 | 0.07 | 1.31% | 5.32 | 5.43 | 55064 | 2967.11 | 0.84% |
| 2025-05-16 | 5.31 | 5.35 | 0.04 | 0.75% | 5.30 | 5.36 | 35172 | 1875.73 | 0.54% |
| 2025-05-15 | 5.29 | 5.31 | 0.01 | 0.19% | 5.27 | 5.42 | 65259 | 3487.45 | 1.00% |
| 2025-05-14 | 5.26 | 5.30 | 0.02 | 0.38% | 5.24 | 5.32 | 34340 | 1814.50 | 0.53% |
| 2025-05-13 | 5.33 | 5.28 | 0.01 | 0.19% | 5.27 | 5.37 | 37228 | 1977.68 | 0.57% |
| 2025-05-12 | 5.32 | 5.27 | 0.00 | 0.00% | 5.22 | 5.32 | 33843 | 1781.57 | 0.52% |
| 2025-05-09 | 5.29 | 5.27 | -0.02 | -0.38% | 5.23 | 5.30 | 36343 | 1913.94 | 0.56% |
| 2025-05-08 | 5.23 | 5.29 | 0.04 | 0.76% | 5.20 | 5.32 | 46556 | 2457.55 | 0.71% |
| 2025-05-07 | 5.25 | 5.25 | 0.04 | 0.77% | 5.21 | 5.27 | 39188 | 2052.22 | 0.60% |
| 2025-05-06 | 5.20 | 5.21 | 0.08 | 1.56% | 5.15 | 5.21 | 45313 | 2348.47 | 0.69% |
| 2025-04-30 | 5.17 | 5.13 | -0.04 | -0.77% | 5.13 | 5.22 | 34026 | 1760.57 | 0.52% |
| 2025-04-29 | 5.08 | 5.17 | 0.09 | 1.77% | 5.07 | 5.23 | 40921 | 2115.26 | 0.63% |
| 2025-04-28 | 5.17 | 5.08 | -0.09 | -1.74% | 5.05 | 5.20 | 38872 | 1978.24 | 0.60% |
| 2025-04-25 | 5.15 | 5.17 | 0.01 | 0.19% | 5.14 | 5.22 | 37366 | 1936.90 | 0.57% |
| 2025-04-24 | 5.18 | 5.16 | -0.01 | -0.19% | 5.12 | 5.22 | 42377 | 2191.53 | 0.65% |
| 2025-04-23 | 5.22 | 5.17 | -0.01 | -0.19% | 5.16 | 5.22 | 27382 | 1418.36 | 0.42% |
| 2025-04-22 | 5.17 | 5.18 | 0.02 | 0.39% | 5.13 | 5.20 | 31585 | 1633.30 | 0.48% |
| 2025-04-21 | 5.15 | 5.16 | 0.03 | 0.58% | 5.11 | 5.16 | 25902 | 1331.91 | 0.40% |
| 2025-04-18 | 5.14 | 5.13 | 0.00 | 0.00% | 5.07 | 5.16 | 29874 | 1525.53 | 0.46% |
| 2025-04-17 | 5.08 | 5.13 | 0.04 | 0.79% | 5.03 | 5.22 | 47216 | 2430.91 | 0.72% |
| 2025-04-16 | 5.20 | 5.09 | -0.10 | -1.93% | 5.02 | 5.20 | 48448 | 2466.92 | 0.74% |
| 2025-04-15 | 5.15 | 5.19 | 0.04 | 0.78% | 5.11 | 5.19 | 40939 | 2111.70 | 0.63% |
| 2025-04-14 | 5.13 | 5.15 | 0.07 | 1.38% | 5.09 | 5.20 | 41794 | 2156.16 | 0.64% |
| 2025-04-11 | 5.06 | 5.08 | 0.00 | 0.00% | 5.03 | 5.15 | 47852 | 2432.74 | 0.73% |
| 2025-04-10 | 5.04 | 5.08 | 0.13 | 2.63% | 5.01 | 5.16 | 76070 | 3874.10 | 1.17% |
| 2025-04-09 | 4.87 | 4.95 | 0.04 | 0.81% | 4.60 | 4.97 | 88325 | 4247.91 | 1.35% |
| 2025-04-08 | 4.90 | 4.91 | -0.07 | -1.41% | 4.78 | 5.04 | 105510 | 5197.11 | 1.62% |
| 2025-04-07 | 5.40 | 4.98 | -0.55 | -9.95% | 4.98 | 5.40 | 128859 | 6524.31 | 1.97% |
| 2025-04-03 | 5.47 | 5.53 | 0.00 | 0.00% | 5.44 | 5.55 | 64380 | 3540.14 | 0.99% |
| 2025-04-02 | 5.54 | 5.53 | 0.01 | 0.18% | 5.50 | 5.67 | 71323 | 3986.52 | 1.09% |
| 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% |
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。
