| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 2.95 | 2.93 | -0.02 | -0.68% | 2.93 | 2.96 | 135329 | 3984.46 | 0.99% |
| 2025-06-25 | 2.94 | 2.95 | 0.01 | 0.34% | 2.91 | 2.96 | 164518 | 4830.54 | 1.20% |
| 2025-06-24 | 2.89 | 2.94 | 0.04 | 1.38% | 2.87 | 2.94 | 181873 | 5313.17 | 1.33% |
| 2025-06-23 | 2.84 | 2.90 | 0.05 | 1.75% | 2.82 | 2.90 | 156505 | 4490.73 | 1.15% |
| 2025-06-20 | 2.85 | 2.85 | 0.01 | 0.35% | 2.82 | 2.86 | 139462 | 3969.12 | 1.02% |
| 2025-06-19 | 2.90 | 2.84 | -0.05 | -1.73% | 2.83 | 2.91 | 211918 | 6064.28 | 1.55% |
| 2025-06-18 | 2.96 | 2.89 | -0.08 | -2.69% | 2.89 | 2.96 | 268230 | 7814.93 | 1.96% |
| 2025-06-17 | 2.96 | 2.97 | 0.02 | 0.68% | 2.95 | 3.02 | 282984 | 8425.31 | 2.07% |
| 2025-06-16 | 2.95 | 2.95 | -0.01 | -0.34% | 2.93 | 2.98 | 184966 | 5467.89 | 1.35% |
| 2025-06-13 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.04 | 321211 | 9585.37 | 2.35% |
| 2025-06-12 | 3.04 | 3.02 | -0.01 | -0.33% | 2.99 | 3.05 | 184384 | 5553.92 | 1.35% |
| 2025-06-11 | 3.04 | 3.03 | -0.02 | -0.66% | 3.02 | 3.07 | 229703 | 6976.26 | 1.68% |
| 2025-06-10 | 3.06 | 3.05 | 0.00 | 0.00% | 3.01 | 3.10 | 309270 | 9440.48 | 2.26% |
| 2025-06-09 | 3.00 | 3.05 | 0.06 | 2.01% | 3.00 | 3.07 | 400652 | 12194.54 | 2.93% |
| 2025-06-06 | 2.98 | 2.99 | 0.00 | 0.00% | 2.97 | 3.01 | 133974 | 4008.65 | 0.98% |
| 2025-06-05 | 3.03 | 2.99 | -0.04 | -1.32% | 2.97 | 3.04 | 185596 | 5562.48 | 1.36% |
| 2025-06-04 | 3.01 | 3.03 | 0.01 | 0.33% | 2.99 | 3.04 | 183200 | 5521.03 | 1.34% |
| 2025-06-03 | 2.98 | 3.02 | 0.04 | 1.34% | 2.96 | 3.03 | 259302 | 7794.29 | 1.90% |
| 2025-05-30 | 2.95 | 2.98 | 0.02 | 0.68% | 2.94 | 3.00 | 244835 | 7290.02 | 1.79% |
| 2025-05-29 | 2.91 | 2.96 | 0.05 | 1.72% | 2.89 | 2.97 | 223448 | 6589.08 | 1.64% |
| 2025-05-28 | 2.94 | 2.91 | -0.04 | -1.36% | 2.90 | 2.96 | 140347 | 4096.55 | 1.03% |
| 2025-05-27 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 2.95 | 229818 | 6725.97 | 1.68% |
| 2025-05-26 | 2.94 | 2.91 | -0.02 | -0.68% | 2.88 | 2.94 | 198639 | 5765.64 | 1.45% |
| 2025-05-23 | 2.93 | 2.93 | -0.01 | -0.34% | 2.93 | 3.00 | 270787 | 8038.49 | 1.98% |
| 2025-05-22 | 2.99 | 2.94 | -0.05 | -1.67% | 2.93 | 3.00 | 204115 | 6030.45 | 1.49% |
| 2025-05-21 | 2.99 | 2.99 | 0.01 | 0.34% | 2.97 | 3.04 | 316647 | 9539.94 | 2.32% |
| 2025-05-20 | 2.97 | 2.98 | 0.01 | 0.34% | 2.95 | 2.99 | 199015 | 5916.56 | 1.46% |
| 2025-05-19 | 2.97 | 2.97 | 0.01 | 0.34% | 2.92 | 2.97 | 172122 | 5081.82 | 1.26% |
| 2025-05-16 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.96 | 177794 | 5233.14 | 1.30% |
| 2025-05-15 | 2.95 | 2.93 | -0.02 | -0.68% | 2.93 | 2.96 | 128009 | 3763.66 | 0.94% |
| 2025-05-14 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.98 | 170173 | 5014.25 | 1.25% |
| 2025-05-13 | 2.98 | 2.95 | 0.00 | 0.00% | 2.94 | 3.00 | 244859 | 7255.11 | 1.79% |
| 2025-05-12 | 2.99 | 2.95 | -0.02 | -0.67% | 2.92 | 3.01 | 298444 | 8813.96 | 2.19% |
| 2025-05-09 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.05 | 280737 | 8390.60 | 2.06% |
| 2025-05-08 | 3.00 | 3.04 | 0.00 | 0.00% | 2.98 | 3.12 | 423232 | 12878.19 | 3.10% |
| 2025-05-07 | 3.00 | 3.04 | 0.06 | 2.01% | 3.00 | 3.15 | 592319 | 18130.01 | 4.34% |
| 2025-05-06 | 3.05 | 2.98 | 0.03 | 1.02% | 2.96 | 3.09 | 416141 | 12509.59 | 3.05% |
| 2025-04-30 | 2.82 | 2.95 | 0.12 | 4.24% | 2.82 | 3.03 | 534613 | 15675.04 | 3.91% |
| 2025-04-29 | 2.82 | 2.83 | 0.02 | 0.71% | 2.80 | 2.84 | 125114 | 3538.69 | 0.92% |
| 2025-04-28 | 2.90 | 2.81 | -0.10 | -3.44% | 2.81 | 2.91 | 260261 | 7381.63 | 1.91% |
| 2025-04-25 | 2.87 | 2.91 | 0.04 | 1.39% | 2.85 | 2.97 | 332569 | 9674.61 | 2.44% |
| 2025-04-24 | 2.86 | 2.87 | 0.02 | 0.70% | 2.84 | 2.89 | 227822 | 6532.85 | 1.67% |
| 2025-04-23 | 2.89 | 2.85 | -0.01 | -0.35% | 2.84 | 2.89 | 186700 | 5336.60 | 1.37% |
| 2025-04-22 | 2.81 | 2.86 | 0.03 | 1.06% | 2.81 | 2.87 | 284832 | 8116.99 | 2.09% |
| 2025-04-21 | 2.79 | 2.83 | 0.02 | 0.71% | 2.78 | 2.83 | 164714 | 4632.60 | 1.21% |
| 2025-04-18 | 2.80 | 2.81 | 0.02 | 0.72% | 2.77 | 2.84 | 151378 | 4234.70 | 1.11% |
| 2025-04-17 | 2.77 | 2.79 | 0.01 | 0.36% | 2.76 | 2.82 | 170431 | 4767.32 | 1.25% |
| 2025-04-16 | 2.81 | 2.78 | -0.04 | -1.42% | 2.72 | 2.82 | 229454 | 6366.48 | 1.68% |
| 2025-04-15 | 2.84 | 2.82 | -0.02 | -0.70% | 2.80 | 2.85 | 179064 | 5045.80 | 1.31% |
| 2025-04-14 | 2.80 | 2.84 | 0.05 | 1.79% | 2.80 | 2.88 | 293959 | 8363.65 | 2.15% |
| 2025-04-11 | 2.78 | 2.79 | 0.00 | 0.00% | 2.76 | 2.82 | 264663 | 7387.23 | 1.94% |
| 2025-04-10 | 2.82 | 2.79 | 0.03 | 1.09% | 2.78 | 2.86 | 417603 | 11777.48 | 3.06% |
| 2025-04-09 | 2.73 | 2.76 | 0.00 | 0.00% | 2.51 | 2.79 | 481018 | 12858.32 | 3.52% |
| 2025-04-08 | 2.71 | 2.76 | -0.08 | -2.82% | 2.71 | 2.85 | 575401 | 15931.61 | 4.21% |
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。
