| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 2.98 | 2.84 | -0.32 | -10.13% | 2.84 | 3.09 | 573916 | 16744.23 | 4.20% |
| 2025-04-03 | 3.14 | 3.16 | 0.05 | 1.61% | 3.11 | 3.22 | 891992 | 28244.89 | 6.53% |
| 2025-04-02 | 2.98 | 3.11 | 0.12 | 4.01% | 2.95 | 3.26 | 808743 | 25118.51 | 5.92% |
| 2025-04-01 | 2.89 | 2.99 | 0.10 | 3.46% | 2.89 | 3.02 | 341904 | 10201.71 | 2.50% |
| 2025-03-31 | 2.93 | 2.89 | -0.07 | -2.36% | 2.86 | 2.94 | 248260 | 7200.01 | 1.82% |
| 2025-03-28 | 2.99 | 2.96 | -0.04 | -1.33% | 2.95 | 3.02 | 171153 | 5103.09 | 1.25% |
| 2025-03-27 | 2.99 | 3.00 | 0.01 | 0.33% | 2.94 | 3.01 | 172564 | 5151.48 | 1.26% |
| 2025-03-26 | 2.96 | 2.99 | 0.02 | 0.67% | 2.96 | 3.00 | 158247 | 4721.78 | 1.16% |
| 2025-03-25 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 3.00 | 208398 | 6166.19 | 1.53% |
| 2025-03-24 | 3.04 | 2.94 | -0.11 | -3.61% | 2.89 | 3.06 | 446431 | 13228.95 | 3.27% |
| 2025-03-21 | 3.06 | 3.05 | 0.01 | 0.33% | 3.04 | 3.12 | 485584 | 14927.18 | 3.56% |
| 2025-03-20 | 3.03 | 3.04 | 0.01 | 0.33% | 3.01 | 3.06 | 226876 | 6895.47 | 1.66% |
| 2025-03-19 | 3.04 | 3.03 | -0.01 | -0.33% | 3.01 | 3.05 | 164965 | 4994.04 | 1.21% |
| 2025-03-18 | 3.06 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 170442 | 5175.78 | 1.25% |
| 2025-03-17 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 233503 | 7143.06 | 1.71% |
| 2025-03-14 | 3.01 | 3.07 | 0.05 | 1.66% | 2.99 | 3.07 | 307009 | 9319.31 | 2.25% |
| 2025-03-13 | 3.04 | 3.02 | -0.02 | -0.66% | 2.98 | 3.04 | 234044 | 7034.69 | 1.71% |
| 2025-03-12 | 3.01 | 3.04 | 0.03 | 1.00% | 2.99 | 3.07 | 384145 | 11672.65 | 2.81% |
| 2025-03-11 | 3.00 | 3.01 | -0.05 | -1.63% | 2.98 | 3.04 | 304433 | 9127.15 | 2.23% |
| 2025-03-10 | 3.00 | 3.06 | 0.12 | 4.08% | 3.00 | 3.10 | 512829 | 15680.06 | 3.76% |
| 2025-03-07 | 2.96 | 2.94 | -0.04 | -1.34% | 2.92 | 2.97 | 167009 | 4919.06 | 1.22% |
| 2025-03-06 | 2.96 | 2.98 | 0.03 | 1.02% | 2.94 | 2.99 | 180678 | 5363.87 | 1.32% |
| 2025-03-05 | 2.99 | 2.95 | -0.04 | -1.34% | 2.93 | 3.00 | 168151 | 4958.24 | 1.23% |
| 2025-03-04 | 2.97 | 2.99 | 0.01 | 0.34% | 2.95 | 3.00 | 133161 | 3961.44 | 0.98% |
| 2025-03-03 | 2.95 | 2.98 | 0.03 | 1.02% | 2.95 | 3.00 | 190400 | 5676.30 | 1.39% |
| 2025-02-28 | 3.01 | 2.95 | -0.08 | -2.64% | 2.94 | 3.03 | 206931 | 6167.96 | 1.52% |
| 2025-02-27 | 3.03 | 3.03 | 0.00 | 0.00% | 2.98 | 3.05 | 205084 | 6183.10 | 1.50% |
| 2025-02-26 | 2.99 | 3.03 | 0.02 | 0.66% | 2.99 | 3.03 | 206447 | 6216.38 | 1.51% |
| 2025-02-25 | 3.01 | 3.01 | -0.02 | -0.66% | 2.99 | 3.10 | 278533 | 8436.82 | 2.04% |
| 2025-02-24 | 3.06 | 3.03 | 0.03 | 1.00% | 3.02 | 3.10 | 393070 | 12000.92 | 2.88% |
| 2025-02-21 | 2.99 | 3.00 | 0.00 | 0.00% | 2.95 | 3.01 | 232999 | 6940.88 | 1.71% |
| 2025-02-20 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.06 | 235753 | 7109.37 | 1.73% |
| 2025-02-19 | 2.96 | 2.98 | 0.01 | 0.34% | 2.95 | 2.99 | 231452 | 6870.14 | 1.69% |
| 2025-02-18 | 3.08 | 2.97 | -0.12 | -3.88% | 2.97 | 3.11 | 359600 | 10876.83 | 2.63% |
| 2025-02-17 | 3.02 | 3.09 | 0.11 | 3.69% | 3.02 | 3.16 | 631732 | 19548.38 | 4.63% |
| 2025-02-14 | 2.93 | 2.98 | 0.06 | 2.05% | 2.92 | 2.99 | 342013 | 10139.65 | 2.50% |
| 2025-02-13 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 206345 | 6053.31 | 1.51% |
| 2025-02-12 | 2.94 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 186123 | 5455.49 | 1.36% |
| 2025-02-11 | 2.97 | 2.93 | -0.04 | -1.35% | 2.90 | 2.97 | 186821 | 5465.47 | 1.37% |
| 2025-02-10 | 2.89 | 2.97 | 0.09 | 3.13% | 2.89 | 2.98 | 320298 | 9440.41 | 2.35% |
| 2025-02-07 | 2.83 | 2.88 | 0.04 | 1.41% | 2.82 | 2.91 | 277499 | 7975.42 | 2.03% |
| 2025-02-06 | 2.81 | 2.84 | 0.03 | 1.07% | 2.76 | 2.84 | 216677 | 6078.00 | 1.59% |
| 2025-02-05 | 2.81 | 2.81 | 0.04 | 1.44% | 2.79 | 2.83 | 177702 | 4993.73 | 1.30% |
| 2025-01-27 | 2.79 | 2.77 | -0.01 | -0.36% | 2.77 | 2.85 | 196362 | 5507.79 | 1.44% |
| 2025-01-24 | 2.74 | 2.78 | 0.02 | 0.72% | 2.73 | 2.78 | 175698 | 4839.01 | 1.29% |
| 2025-01-23 | 2.77 | 2.76 | 0.01 | 0.36% | 2.76 | 2.82 | 170459 | 4760.66 | 1.25% |
| 2025-01-22 | 2.78 | 2.75 | -0.03 | -1.08% | 2.72 | 2.79 | 121831 | 3350.54 | 0.89% |
| 2025-01-21 | 2.83 | 2.78 | -0.04 | -1.42% | 2.77 | 2.84 | 150701 | 4204.50 | 1.10% |
| 2025-01-20 | 2.83 | 2.82 | 0.03 | 1.08% | 2.77 | 2.84 | 154331 | 4345.42 | 1.13% |
| 2025-01-17 | 2.79 | 2.79 | -0.01 | -0.36% | 2.77 | 2.82 | 135051 | 3776.68 | 0.99% |
| 2025-01-16 | 2.80 | 2.80 | 0.01 | 0.36% | 2.79 | 2.85 | 176027 | 4967.67 | 1.29% |
| 2025-01-15 | 2.81 | 2.79 | -0.01 | -0.36% | 2.76 | 2.82 | 147875 | 4120.59 | 1.08% |
| 2025-01-14 | 2.72 | 2.80 | 0.09 | 3.32% | 2.71 | 2.80 | 227323 | 6284.13 | 1.66% |
| 2025-01-13 | 2.66 | 2.71 | 0.00 | 0.00% | 2.64 | 2.72 | 190558 | 5109.24 | 1.40% |
| 2025-01-10 | 2.80 | 2.71 | -0.08 | -2.87% | 2.71 | 2.81 | 215763 | 5946.26 | 1.58% |
| 2025-01-09 | 2.80 | 2.79 | -0.03 | -1.06% | 2.78 | 2.82 | 153812 | 4304.26 | 1.13% |
| 2025-01-08 | 2.81 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 206995 | 5811.05 | 1.52% |
| 2025-01-07 | 2.84 | 2.83 | -0.01 | -0.35% | 2.75 | 2.84 | 227164 | 6333.90 | 1.66% |
| 2025-01-06 | 2.76 | 2.84 | 0.07 | 2.53% | 2.70 | 2.88 | 365895 | 10297.85 | 2.68% |
| 2025-01-03 | 2.89 | 2.77 | -0.11 | -3.82% | 2.75 | 2.90 | 315211 | 8841.25 | 2.31% |
| 2025-01-02 | 2.96 | 2.88 | -0.09 | -3.03% | 2.86 | 3.00 | 257677 | 7573.42 | 1.89% |
| 2024-12-31 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.06 | 213976 | 6420.81 | 1.57% |
| 2024-12-30 | 3.07 | 3.04 | -0.04 | -1.30% | 3.00 | 3.07 | 190151 | 5761.24 | 1.39% |
| 2024-12-27 | 3.00 | 3.08 | 0.09 | 3.01% | 2.97 | 3.11 | 327876 | 10037.29 | 2.40% |
| 2024-12-26 | 2.99 | 2.99 | -0.01 | -0.33% | 2.98 | 3.02 | 181647 | 5444.64 | 1.33% |
| 2024-12-25 | 3.06 | 3.00 | -0.06 | -1.96% | 2.94 | 3.09 | 325151 | 9724.59 | 2.38% |
| 2024-12-24 | 3.08 | 3.06 | 0.01 | 0.33% | 3.02 | 3.08 | 279076 | 8510.17 | 2.04% |
| 2024-12-23 | 3.22 | 3.05 | -0.16 | -4.98% | 3.03 | 3.23 | 518669 | 16098.18 | 3.80% |
| 2024-12-20 | 3.25 | 3.21 | -0.02 | -0.62% | 3.20 | 3.26 | 294816 | 9489.26 | 2.16% |
| 2024-12-19 | 3.21 | 3.23 | -0.01 | -0.31% | 3.15 | 3.26 | 333315 | 10668.76 | 2.44% |
| 2024-12-18 | 3.26 | 3.24 | -0.03 | -0.92% | 3.22 | 3.29 | 318298 | 10363.66 | 2.33% |
| 2024-12-17 | 3.43 | 3.27 | -0.18 | -5.22% | 3.25 | 3.45 | 552501 | 18305.53 | 4.05% |
| 2024-12-16 | 3.47 | 3.45 | -0.02 | -0.58% | 3.42 | 3.53 | 519860 | 18083.70 | 3.81% |
| 2024-12-13 | 3.53 | 3.47 | -0.07 | -1.98% | 3.44 | 3.59 | 761159 | 26719.57 | 5.57% |
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。
