| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.94 | 2.90 | -0.04 | -1.36% | 2.90 | 2.95 | 171924 | 5027.61 | 1.26% |
| 2025-10-23 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.95 | 173567 | 5076.39 | 1.27% |
| 2025-10-22 | 2.92 | 2.93 | 0.00 | 0.00% | 2.91 | 2.95 | 202450 | 5939.47 | 1.48% |
| 2025-10-21 | 2.87 | 2.93 | 0.06 | 2.09% | 2.86 | 2.93 | 279253 | 8116.90 | 2.04% |
| 2025-10-20 | 2.85 | 2.87 | 0.02 | 0.70% | 2.85 | 2.87 | 129759 | 3710.28 | 0.95% |
| 2025-10-17 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.89 | 197313 | 5649.67 | 1.44% |
| 2025-10-16 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.88 | 144480 | 4135.74 | 1.06% |
| 2025-10-15 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 155627 | 4464.60 | 1.14% |
| 2025-10-14 | 2.87 | 2.86 | 0.00 | 0.00% | 2.85 | 2.88 | 192703 | 5515.79 | 1.41% |
| 2025-10-13 | 2.81 | 2.86 | 0.00 | 0.00% | 2.79 | 2.87 | 193831 | 5477.85 | 1.42% |
| 2025-10-10 | 2.83 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 183592 | 5238.94 | 1.34% |
| 2025-10-09 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.84 | 122357 | 3459.34 | 0.90% |
| 2025-09-30 | 2.83 | 2.83 | -0.01 | -0.35% | 2.81 | 2.84 | 138338 | 3912.60 | 1.01% |
| 2025-09-29 | 2.81 | 2.84 | 0.03 | 1.07% | 2.77 | 2.84 | 149587 | 4200.04 | 1.10% |
| 2025-09-26 | 2.81 | 2.81 | -0.01 | -0.35% | 2.79 | 2.83 | 149294 | 4194.85 | 1.09% |
| 2025-09-25 | 2.84 | 2.82 | -0.02 | -0.70% | 2.81 | 2.84 | 173241 | 4888.13 | 1.27% |
| 2025-09-24 | 2.82 | 2.84 | 0.01 | 0.35% | 2.80 | 2.85 | 232673 | 6587.25 | 1.70% |
| 2025-09-23 | 2.90 | 2.83 | -0.07 | -2.41% | 2.79 | 2.91 | 393711 | 11123.60 | 2.88% |
| 2025-09-22 | 2.95 | 2.90 | -0.05 | -1.69% | 2.88 | 2.96 | 315228 | 9163.04 | 2.31% |
| 2025-09-19 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.05 | 425286 | 12645.46 | 3.11% |
| 2025-09-18 | 3.03 | 3.01 | -0.02 | -0.66% | 2.99 | 3.07 | 485986 | 14749.96 | 3.56% |
| 2025-09-17 | 3.04 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 401326 | 12152.16 | 2.94% |
| 2025-09-16 | 2.98 | 3.05 | 0.07 | 2.35% | 2.97 | 3.05 | 564818 | 17044.84 | 4.14% |
| 2025-09-15 | 2.95 | 2.98 | 0.03 | 1.02% | 2.94 | 2.99 | 351211 | 10411.87 | 2.57% |
| 2025-09-12 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 306483 | 9017.96 | 2.24% |
| 2025-09-11 | 2.92 | 2.94 | 0.01 | 0.34% | 2.89 | 2.94 | 207882 | 6054.25 | 1.52% |
| 2025-09-10 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 199196 | 5833.14 | 1.46% |
| 2025-09-09 | 2.94 | 2.92 | -0.02 | -0.68% | 2.90 | 2.94 | 166414 | 4856.39 | 1.22% |
| 2025-09-08 | 2.90 | 2.94 | 0.04 | 1.38% | 2.89 | 2.94 | 195496 | 5717.61 | 1.43% |
| 2025-09-05 | 2.89 | 2.90 | 0.01 | 0.35% | 2.86 | 2.91 | 214675 | 6189.70 | 1.57% |
| 2025-09-04 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.91 | 246782 | 7125.50 | 1.81% |
| 2025-09-03 | 2.92 | 2.87 | -0.05 | -1.71% | 2.86 | 2.93 | 268234 | 7753.34 | 1.96% |
| 2025-09-02 | 2.93 | 2.92 | -0.01 | -0.34% | 2.89 | 2.95 | 283656 | 8279.45 | 2.08% |
| 2025-09-01 | 2.92 | 2.93 | 0.01 | 0.34% | 2.88 | 2.95 | 339216 | 9886.77 | 2.48% |
| 2025-08-29 | 2.95 | 2.92 | -0.04 | -1.35% | 2.90 | 2.96 | 299750 | 8785.06 | 2.20% |
| 2025-08-28 | 2.99 | 2.96 | -0.03 | -1.00% | 2.88 | 3.01 | 682574 | 20081.21 | 5.00% |
| 2025-08-27 | 3.08 | 2.99 | -0.08 | -2.61% | 2.99 | 3.08 | 539184 | 16325.21 | 3.95% |
| 2025-08-26 | 3.06 | 3.07 | 0.00 | 0.00% | 3.04 | 3.08 | 362566 | 11110.97 | 2.66% |
| 2025-08-25 | 3.04 | 3.07 | 0.03 | 0.99% | 3.03 | 3.08 | 371379 | 11354.06 | 2.72% |
| 2025-08-22 | 3.06 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 300962 | 9112.52 | 2.20% |
| 2025-08-21 | 3.06 | 3.05 | 0.00 | 0.00% | 3.04 | 3.07 | 274114 | 8382.41 | 2.01% |
| 2025-08-20 | 3.03 | 3.05 | 0.01 | 0.33% | 3.02 | 3.07 | 326966 | 9948.63 | 2.39% |
| 2025-08-19 | 3.01 | 3.04 | 0.04 | 1.33% | 2.99 | 3.06 | 436827 | 13281.07 | 3.20% |
| 2025-08-18 | 3.00 | 3.00 | 0.02 | 0.67% | 2.98 | 3.02 | 360126 | 10811.86 | 2.64% |
| 2025-08-15 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 362765 | 10800.01 | 2.66% |
| 2025-08-14 | 3.06 | 2.97 | -0.08 | -2.62% | 2.97 | 3.06 | 477903 | 14346.44 | 3.50% |
| 2025-08-13 | 3.10 | 3.05 | -0.04 | -1.29% | 3.04 | 3.11 | 438612 | 13408.61 | 3.21% |
| 2025-08-12 | 3.11 | 3.09 | -0.02 | -0.64% | 3.07 | 3.19 | 576297 | 17984.19 | 4.22% |
| 2025-08-11 | 3.09 | 3.11 | 0.01 | 0.32% | 3.08 | 3.12 | 221836 | 6891.99 | 1.62% |
| 2025-08-08 | 3.10 | 3.10 | 0.00 | 0.00% | 3.06 | 3.12 | 283906 | 8774.56 | 2.08% |
| 2025-08-07 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.16 | 400187 | 12478.63 | 2.93% |
| 2025-08-06 | 3.16 | 3.11 | -0.05 | -1.58% | 3.09 | 3.19 | 363205 | 11316.44 | 2.66% |
| 2025-08-05 | 3.16 | 3.16 | 0.00 | 0.00% | 3.13 | 3.21 | 310807 | 9837.84 | 2.28% |
| 2025-08-04 | 3.16 | 3.16 | -0.02 | -0.63% | 3.08 | 3.16 | 348670 | 10873.30 | 2.55% |
| 2025-08-01 | 3.14 | 3.18 | 0.05 | 1.60% | 3.13 | 3.20 | 413236 | 13120.53 | 3.03% |
| 2025-07-31 | 3.14 | 3.13 | 0.00 | 0.00% | 3.11 | 3.17 | 376317 | 11817.97 | 2.76% |
| 2025-07-30 | 3.10 | 3.13 | 0.03 | 0.97% | 3.08 | 3.17 | 416283 | 13058.18 | 3.05% |
| 2025-07-29 | 3.10 | 3.10 | 0.00 | 0.00% | 3.04 | 3.11 | 311455 | 9586.48 | 2.28% |
| 2025-07-28 | 3.13 | 3.10 | -0.02 | -0.64% | 3.10 | 3.15 | 245605 | 7652.19 | 1.80% |
| 2025-07-25 | 3.14 | 3.12 | -0.01 | -0.32% | 3.11 | 3.18 | 346478 | 10893.48 | 2.54% |
| 2025-07-24 | 3.09 | 3.13 | 0.05 | 1.62% | 3.09 | 3.14 | 297512 | 9289.91 | 2.18% |
| 2025-07-23 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.14 | 364435 | 11331.75 | 2.67% |
| 2025-07-22 | 3.10 | 3.09 | -0.01 | -0.32% | 3.06 | 3.11 | 284596 | 8762.34 | 2.08% |
| 2025-07-21 | 3.04 | 3.10 | 0.06 | 1.97% | 3.03 | 3.11 | 336281 | 10350.89 | 2.46% |
| 2025-07-18 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 198439 | 6022.20 | 1.45% |
| 2025-07-17 | 3.03 | 3.06 | 0.03 | 0.99% | 3.01 | 3.06 | 296332 | 9043.23 | 2.17% |
| 2025-07-16 | 2.98 | 3.03 | 0.04 | 1.34% | 2.97 | 3.03 | 262507 | 7910.81 | 1.92% |
| 2025-07-15 | 3.03 | 2.99 | -0.05 | -1.64% | 2.95 | 3.04 | 293484 | 8751.55 | 2.15% |
| 2025-07-14 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.04 | 213796 | 6472.88 | 1.57% |
| 2025-07-11 | 3.05 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 264529 | 7995.97 | 1.94% |
| 2025-07-10 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.05 | 273034 | 8276.33 | 2.00% |
| 2025-07-09 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 210381 | 6306.92 | 1.54% |
| 2025-07-08 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.00 | 233175 | 6959.10 | 1.71% |
| 2025-07-07 | 2.98 | 2.97 | -0.02 | -0.67% | 2.95 | 3.03 | 295767 | 8837.40 | 2.17% |
| 2025-07-04 | 2.98 | 2.99 | 0.02 | 0.67% | 2.97 | 3.04 | 394990 | 11882.87 | 2.89% |
| 2025-07-03 | 2.94 | 2.97 | -0.04 | -1.33% | 2.89 | 2.99 | 399460 | 11819.50 | 2.93% |
| 2025-07-02 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 303105 | 9094.65 | 2.22% |
| 2025-07-01 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 2.99 | 212024 | 6303.31 | 1.55% |
| 2025-06-30 | 2.96 | 2.96 | 0.00 | 0.00% | 2.94 | 2.97 | 111461 | 3289.39 | 0.82% |
| 2025-06-27 | 2.93 | 2.96 | 0.03 | 1.02% | 2.93 | 2.98 | 179876 | 5324.50 | 1.32% |
瑞康医药(002589)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。
