| 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 | 3.51 | 3.51 | -0.04 | -1.13% | 3.45 | 3.64 | 1909848 | 67427.69 | 13.99% |
| 2025-12-11 | 3.83 | 3.55 | -0.35 | -8.97% | 3.53 | 3.87 | 2997981 | 109312.48 | 21.95% |
| 2025-12-10 | 3.85 | 3.90 | -0.32 | -7.58% | 3.81 | 4.03 | 3971540 | 154996.34 | 29.08% |
| 2025-12-09 | 4.43 | 4.22 | -0.47 | -10.02% | 4.22 | 4.50 | 2357623 | 100488.38 | 17.26% |
| 2025-12-08 | 4.69 | 4.69 | 0.43 | 10.09% | 4.05 | 4.69 | 5510184 | 251593.38 | 40.35% |
| 2025-12-05 | 3.99 | 4.26 | 0.39 | 10.08% | 3.98 | 4.26 | 907524 | 37769.32 | 6.65% |
| 2025-12-04 | 3.78 | 3.87 | 0.35 | 9.94% | 3.60 | 3.87 | 3356841 | 128153.12 | 24.58% |
| 2025-12-03 | 3.21 | 3.52 | 0.32 | 10.00% | 3.18 | 3.52 | 1052730 | 36234.86 | 7.71% |
| 2025-12-02 | 3.15 | 3.20 | 0.04 | 1.27% | 3.14 | 3.25 | 791521 | 25273.24 | 5.80% |
| 2025-12-01 | 3.15 | 3.16 | 0.04 | 1.28% | 3.12 | 3.18 | 715643 | 22550.59 | 5.24% |
| 2025-11-28 | 3.13 | 3.12 | 0.02 | 0.65% | 3.07 | 3.15 | 853235 | 26498.39 | 6.25% |
| 2025-11-27 | 3.18 | 3.10 | -0.09 | -2.82% | 3.08 | 3.22 | 1678493 | 52475.90 | 12.29% |
| 2025-11-26 | 2.91 | 3.19 | 0.29 | 10.00% | 2.90 | 3.19 | 1574856 | 49644.86 | 11.53% |
| 2025-11-25 | 2.86 | 2.90 | 0.06 | 2.11% | 2.84 | 2.93 | 276404 | 8007.01 | 2.02% |
| 2025-11-24 | 2.84 | 2.84 | 0.02 | 0.71% | 2.83 | 2.86 | 275001 | 7827.32 | 2.01% |
| 2025-11-21 | 2.94 | 2.82 | -0.15 | -5.05% | 2.82 | 2.97 | 460002 | 13219.44 | 3.37% |
| 2025-11-20 | 2.96 | 2.97 | 0.00 | 0.00% | 2.93 | 2.99 | 243599 | 7213.03 | 1.78% |
| 2025-11-19 | 3.03 | 2.97 | -0.05 | -1.66% | 2.95 | 3.03 | 255325 | 7600.21 | 1.87% |
| 2025-11-18 | 3.05 | 3.02 | -0.04 | -1.31% | 2.99 | 3.09 | 361899 | 10948.19 | 2.65% |
| 2025-11-17 | 3.09 | 3.06 | -0.04 | -1.29% | 3.03 | 3.10 | 395463 | 12087.83 | 2.90% |
| 2025-11-14 | 3.05 | 3.10 | 0.04 | 1.31% | 3.05 | 3.12 | 485140 | 15049.18 | 3.55% |
| 2025-11-13 | 3.03 | 3.06 | 0.02 | 0.66% | 3.01 | 3.07 | 331548 | 10092.14 | 2.43% |
| 2025-11-12 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.06 | 300254 | 9121.92 | 2.20% |
| 2025-11-11 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.03 | 244354 | 7361.64 | 1.79% |
| 2025-11-10 | 2.98 | 2.99 | 0.03 | 1.01% | 2.96 | 3.01 | 266786 | 7973.64 | 1.95% |
| 2025-11-07 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 219131 | 6492.28 | 1.60% |
| 2025-11-06 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.97 | 228723 | 6761.46 | 1.67% |
| 2025-11-05 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.96 | 223086 | 6571.75 | 1.63% |
| 2025-11-04 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 192640 | 5633.78 | 1.41% |
| 2025-11-03 | 2.89 | 2.93 | 0.05 | 1.74% | 2.88 | 2.93 | 213301 | 6212.52 | 1.56% |
| 2025-10-31 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 186968 | 5383.09 | 1.37% |
| 2025-10-30 | 2.89 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 218182 | 6281.12 | 1.60% |
| 2025-10-29 | 2.89 | 2.90 | 0.01 | 0.35% | 2.86 | 2.90 | 136153 | 3918.56 | 1.00% |
| 2025-10-28 | 2.89 | 2.89 | 0.00 | 0.00% | 2.87 | 2.91 | 134421 | 3890.90 | 0.98% |
| 2025-10-27 | 2.91 | 2.89 | -0.01 | -0.34% | 2.88 | 2.92 | 166335 | 4814.82 | 1.22% |
| 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% |
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。
