| 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 | 5.00 | 4.95 | -0.07 | -1.39% | 4.92 | 5.03 | 149223 | 7424.03 | 1.37% |
| 2025-12-11 | 5.14 | 5.02 | -0.10 | -1.95% | 5.01 | 5.16 | 142667 | 7212.15 | 1.31% |
| 2025-12-10 | 5.20 | 5.12 | -0.06 | -1.16% | 5.09 | 5.22 | 180371 | 9254.83 | 1.66% |
| 2025-12-09 | 5.26 | 5.18 | -0.08 | -1.52% | 5.17 | 5.57 | 359057 | 19114.61 | 3.31% |
| 2025-12-08 | 5.35 | 5.26 | -0.10 | -1.87% | 5.25 | 5.41 | 137249 | 7310.31 | 1.26% |
| 2025-12-05 | 5.39 | 5.36 | -0.03 | -0.56% | 5.13 | 5.39 | 193905 | 10220.71 | 1.79% |
| 2025-12-04 | 5.27 | 5.39 | 0.12 | 2.28% | 5.23 | 5.42 | 161230 | 8599.53 | 1.48% |
| 2025-12-03 | 5.38 | 5.27 | -0.09 | -1.68% | 5.24 | 5.40 | 111979 | 5924.35 | 1.03% |
| 2025-12-02 | 5.36 | 5.36 | -0.02 | -0.37% | 5.26 | 5.38 | 116378 | 6200.12 | 1.07% |
| 2025-12-01 | 5.41 | 5.38 | -0.03 | -0.55% | 5.36 | 5.44 | 127292 | 6870.54 | 1.17% |
| 2025-11-28 | 5.35 | 5.41 | 0.06 | 1.12% | 5.28 | 5.43 | 115024 | 6145.70 | 1.06% |
| 2025-11-27 | 5.34 | 5.35 | -0.01 | -0.19% | 5.27 | 5.39 | 144343 | 7694.45 | 1.33% |
| 2025-11-26 | 5.39 | 5.36 | -0.03 | -0.56% | 5.34 | 5.55 | 168745 | 9197.04 | 1.55% |
| 2025-11-25 | 5.28 | 5.39 | 0.12 | 2.28% | 5.25 | 5.44 | 152214 | 8182.26 | 1.40% |
| 2025-11-24 | 5.11 | 5.27 | 0.17 | 3.33% | 5.11 | 5.31 | 185069 | 9688.30 | 1.70% |
| 2025-11-21 | 5.35 | 5.10 | -0.30 | -5.56% | 5.10 | 5.41 | 213590 | 11102.74 | 1.97% |
| 2025-11-20 | 5.41 | 5.40 | 0.01 | 0.19% | 5.30 | 5.45 | 138069 | 7422.22 | 1.27% |
| 2025-11-19 | 5.51 | 5.39 | -0.13 | -2.36% | 5.34 | 5.55 | 175661 | 9474.67 | 1.62% |
| 2025-11-18 | 5.67 | 5.52 | -0.17 | -2.99% | 5.47 | 5.71 | 234380 | 12997.79 | 2.16% |
| 2025-11-17 | 5.78 | 5.69 | -0.08 | -1.39% | 5.64 | 5.80 | 257660 | 14635.21 | 2.37% |
| 2025-11-14 | 5.57 | 5.77 | 0.21 | 3.78% | 5.54 | 5.82 | 441984 | 25443.33 | 4.07% |
| 2025-11-13 | 5.54 | 5.56 | 0.05 | 0.91% | 5.43 | 5.56 | 187170 | 10322.12 | 1.72% |
| 2025-11-12 | 5.53 | 5.51 | -0.02 | -0.36% | 5.48 | 5.58 | 165747 | 9159.75 | 1.53% |
| 2025-11-11 | 5.47 | 5.53 | 0.05 | 0.91% | 5.43 | 5.53 | 170920 | 9386.98 | 1.57% |
| 2025-11-10 | 5.41 | 5.48 | 0.08 | 1.48% | 5.41 | 5.51 | 207628 | 11363.01 | 1.91% |
| 2025-11-07 | 5.36 | 5.40 | 0.00 | 0.00% | 5.34 | 5.43 | 163699 | 8825.11 | 1.51% |
| 2025-11-06 | 5.44 | 5.40 | -0.04 | -0.74% | 5.36 | 5.45 | 163392 | 8797.72 | 1.50% |
| 2025-11-05 | 5.36 | 5.44 | 0.03 | 0.55% | 5.33 | 5.45 | 197255 | 10678.83 | 1.82% |
| 2025-11-04 | 5.39 | 5.41 | -0.03 | -0.55% | 5.36 | 5.52 | 223761 | 12111.30 | 2.06% |
| 2025-11-03 | 5.34 | 5.44 | 0.14 | 2.64% | 5.28 | 5.45 | 297115 | 15984.09 | 2.74% |
| 2025-10-31 | 5.07 | 5.30 | 0.22 | 4.33% | 5.05 | 5.32 | 341694 | 17874.86 | 3.15% |
| 2025-10-30 | 5.25 | 5.08 | -0.18 | -3.42% | 5.07 | 5.25 | 230549 | 11830.56 | 2.12% |
| 2025-10-29 | 5.26 | 5.26 | 0.01 | 0.19% | 5.11 | 5.26 | 227036 | 11797.52 | 2.09% |
| 2025-10-28 | 5.32 | 5.25 | -0.06 | -1.13% | 5.22 | 5.36 | 233291 | 12290.01 | 2.15% |
| 2025-10-27 | 5.34 | 5.31 | -0.04 | -0.75% | 5.30 | 5.39 | 254651 | 13582.19 | 2.34% |
| 2025-10-24 | 5.45 | 5.35 | -0.14 | -2.55% | 5.33 | 5.47 | 332588 | 17893.99 | 3.06% |
| 2025-10-23 | 5.50 | 5.49 | -0.02 | -0.36% | 5.42 | 5.68 | 354915 | 19526.69 | 3.27% |
| 2025-10-22 | 5.44 | 5.51 | 0.04 | 0.73% | 5.41 | 5.63 | 448373 | 24747.12 | 4.13% |
| 2025-10-21 | 5.45 | 5.47 | -0.01 | -0.18% | 5.36 | 5.51 | 416514 | 22688.37 | 3.84% |
| 2025-10-20 | 5.55 | 5.48 | -0.14 | -2.49% | 5.35 | 5.56 | 615182 | 33460.93 | 5.66% |
| 2025-10-17 | 5.45 | 5.62 | 0.09 | 1.63% | 5.38 | 5.84 | 1092604 | 60939.03 | 10.06% |
| 2025-10-16 | 5.03 | 5.53 | 0.50 | 9.94% | 4.99 | 5.53 | 413521 | 22203.13 | 3.81% |
| 2025-10-15 | 4.92 | 5.03 | 0.15 | 3.07% | 4.92 | 5.06 | 251094 | 12566.83 | 2.31% |
| 2025-10-14 | 4.91 | 4.88 | -0.02 | -0.41% | 4.86 | 4.97 | 139361 | 6854.20 | 1.28% |
| 2025-10-13 | 4.81 | 4.90 | -0.05 | -1.01% | 4.70 | 4.94 | 143517 | 6982.26 | 1.32% |
| 2025-10-10 | 4.89 | 4.95 | 0.05 | 1.02% | 4.86 | 4.97 | 145360 | 7154.62 | 1.34% |
| 2025-10-09 | 5.04 | 4.90 | -0.09 | -1.80% | 4.86 | 5.04 | 159605 | 7824.64 | 1.47% |
| 2025-09-30 | 5.01 | 4.99 | -0.04 | -0.80% | 4.94 | 5.04 | 119215 | 5937.46 | 1.10% |
| 2025-09-29 | 4.98 | 5.03 | 0.04 | 0.80% | 4.90 | 5.04 | 127424 | 6355.98 | 1.17% |
| 2025-09-26 | 5.06 | 4.99 | -0.06 | -1.19% | 4.95 | 5.07 | 141566 | 7092.74 | 1.30% |
| 2025-09-25 | 5.11 | 5.05 | -0.07 | -1.37% | 5.05 | 5.18 | 128622 | 6573.24 | 1.18% |
| 2025-09-24 | 5.04 | 5.12 | 0.06 | 1.19% | 5.00 | 5.13 | 163917 | 8322.10 | 1.51% |
| 2025-09-23 | 5.17 | 5.06 | -0.14 | -2.69% | 5.01 | 5.20 | 183766 | 9308.52 | 1.69% |
| 2025-09-22 | 5.28 | 5.20 | 0.00 | 0.00% | 5.15 | 5.34 | 160423 | 8381.78 | 1.48% |
| 2025-09-19 | 5.28 | 5.20 | -0.10 | -1.89% | 5.19 | 5.33 | 159127 | 8314.13 | 1.47% |
| 2025-09-18 | 5.44 | 5.30 | -0.13 | -2.39% | 5.24 | 5.44 | 233066 | 12476.34 | 2.15% |
| 2025-09-17 | 5.62 | 5.43 | -0.19 | -3.38% | 5.42 | 5.62 | 255719 | 13995.39 | 2.35% |
| 2025-09-16 | 5.51 | 5.62 | 0.11 | 2.00% | 5.46 | 5.62 | 188419 | 10473.32 | 1.74% |
| 2025-09-15 | 5.49 | 5.51 | 0.01 | 0.18% | 5.44 | 5.53 | 115346 | 6334.44 | 1.06% |
| 2025-09-12 | 5.52 | 5.50 | -0.02 | -0.36% | 5.42 | 5.56 | 162528 | 8915.83 | 1.50% |
| 2025-09-11 | 5.49 | 5.52 | 0.00 | 0.00% | 5.32 | 5.52 | 197035 | 10723.78 | 1.81% |
| 2025-09-10 | 5.56 | 5.52 | -0.03 | -0.54% | 5.49 | 5.63 | 119741 | 6637.97 | 1.10% |
| 2025-09-09 | 5.69 | 5.55 | -0.14 | -2.46% | 5.53 | 5.80 | 235210 | 13293.93 | 2.17% |
| 2025-09-08 | 5.61 | 5.69 | 0.09 | 1.61% | 5.55 | 5.73 | 209371 | 11849.74 | 1.93% |
| 2025-09-05 | 5.50 | 5.60 | 0.05 | 0.90% | 5.41 | 5.61 | 192105 | 10618.60 | 1.77% |
| 2025-09-04 | 5.60 | 5.55 | -0.02 | -0.36% | 5.46 | 5.69 | 203746 | 11386.90 | 1.88% |
| 2025-09-03 | 5.69 | 5.57 | -0.08 | -1.42% | 5.54 | 5.75 | 182794 | 10316.39 | 1.68% |
| 2025-09-02 | 5.76 | 5.65 | -0.10 | -1.74% | 5.60 | 5.77 | 207505 | 11765.30 | 1.91% |
| 2025-09-01 | 5.59 | 5.75 | 0.16 | 2.86% | 5.56 | 5.75 | 222641 | 12671.23 | 2.05% |
| 2025-08-29 | 5.68 | 5.59 | -0.09 | -1.58% | 5.58 | 5.68 | 181078 | 10177.36 | 1.67% |
| 2025-08-28 | 5.58 | 5.68 | 0.11 | 1.97% | 5.40 | 5.69 | 297215 | 16486.66 | 2.74% |
| 2025-08-27 | 5.83 | 5.57 | -0.27 | -4.62% | 5.55 | 5.86 | 335297 | 19161.28 | 3.09% |
| 2025-08-26 | 5.82 | 5.84 | 0.01 | 0.17% | 5.77 | 5.88 | 247946 | 14438.58 | 2.28% |
| 2025-08-25 | 5.86 | 5.83 | -0.05 | -0.85% | 5.76 | 5.94 | 297873 | 17365.13 | 2.74% |
| 2025-08-22 | 5.93 | 5.88 | -0.07 | -1.18% | 5.81 | 6.04 | 325737 | 19188.70 | 3.00% |
| 2025-08-21 | 5.81 | 5.95 | 0.11 | 1.88% | 5.78 | 6.04 | 438180 | 25850.80 | 4.04% |
| 2025-08-20 | 5.86 | 5.84 | -0.09 | -1.52% | 5.76 | 5.93 | 333094 | 19427.22 | 3.07% |
| 2025-08-19 | 5.85 | 5.93 | 0.08 | 1.37% | 5.80 | 6.09 | 522744 | 31211.83 | 4.81% |
| 2025-08-18 | 5.83 | 5.85 | 0.05 | 0.86% | 5.78 | 5.91 | 301281 | 17583.95 | 2.77% |
| 2025-08-15 | 5.74 | 5.80 | 0.08 | 1.40% | 5.68 | 5.82 | 269773 | 15549.31 | 2.48% |
罗欣药业(002793)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。
