| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.98 | 4.09 | 0.08 | 2.00% | 3.95 | 4.14 | 307907 | 12513.67 | 2.84% |
| 2025-04-02 | 4.05 | 4.01 | -0.08 | -1.96% | 3.98 | 4.09 | 408426 | 16427.76 | 3.76% |
| 2025-04-01 | 3.76 | 4.09 | 0.37 | 9.95% | 3.73 | 4.09 | 359400 | 14391.28 | 3.31% |
| 2025-03-31 | 3.90 | 3.72 | -0.21 | -5.34% | 3.70 | 3.91 | 185596 | 7013.82 | 1.71% |
| 2025-03-28 | 3.89 | 3.93 | 0.04 | 1.03% | 3.85 | 4.06 | 231006 | 9111.56 | 2.13% |
| 2025-03-27 | 3.86 | 3.89 | 0.00 | 0.00% | 3.80 | 3.93 | 135952 | 5264.60 | 1.25% |
| 2025-03-26 | 3.87 | 3.89 | -0.01 | -0.26% | 3.85 | 3.92 | 81829 | 3183.84 | 0.75% |
| 2025-03-25 | 3.90 | 3.90 | 0.00 | 0.00% | 3.82 | 3.91 | 95389 | 3689.21 | 0.88% |
| 2025-03-24 | 3.91 | 3.90 | -0.03 | -0.76% | 3.84 | 3.96 | 152437 | 5926.23 | 1.40% |
| 2025-03-21 | 4.00 | 3.93 | -0.03 | -0.76% | 3.93 | 4.16 | 215182 | 8644.90 | 1.98% |
| 2025-03-20 | 3.98 | 3.96 | -0.03 | -0.75% | 3.95 | 4.06 | 104651 | 4178.59 | 0.96% |
| 2025-03-19 | 4.03 | 3.99 | -0.06 | -1.48% | 3.95 | 4.04 | 122293 | 4876.73 | 1.13% |
| 2025-03-18 | 4.06 | 4.05 | -0.01 | -0.25% | 3.98 | 4.08 | 149415 | 5992.04 | 1.38% |
| 2025-03-17 | 3.96 | 4.06 | 0.16 | 4.10% | 3.90 | 4.10 | 281705 | 11349.12 | 2.59% |
| 2025-03-14 | 3.89 | 3.90 | 0.02 | 0.52% | 3.86 | 4.00 | 208464 | 8172.82 | 1.92% |
| 2025-03-13 | 3.91 | 3.88 | -0.03 | -0.77% | 3.83 | 3.97 | 211389 | 8207.76 | 1.95% |
| 2025-03-12 | 3.75 | 3.91 | 0.22 | 5.96% | 3.71 | 4.02 | 494647 | 19283.96 | 4.56% |
| 2025-03-11 | 3.68 | 3.69 | -0.01 | -0.27% | 3.66 | 3.71 | 120062 | 4416.33 | 1.11% |
| 2025-03-10 | 3.63 | 3.70 | 0.12 | 3.35% | 3.62 | 3.76 | 206512 | 7640.12 | 1.90% |
| 2025-03-07 | 3.62 | 3.58 | -0.05 | -1.38% | 3.56 | 3.66 | 123737 | 4457.40 | 1.14% |
| 2025-03-06 | 3.59 | 3.63 | 0.04 | 1.11% | 3.57 | 3.63 | 114520 | 4134.42 | 1.05% |
| 2025-03-05 | 3.63 | 3.59 | -0.04 | -1.10% | 3.55 | 3.64 | 122512 | 4379.62 | 1.13% |
| 2025-03-04 | 3.66 | 3.63 | -0.03 | -0.82% | 3.61 | 3.67 | 89102 | 3233.60 | 0.82% |
| 2025-03-03 | 3.64 | 3.66 | 0.04 | 1.10% | 3.63 | 3.70 | 104002 | 3814.98 | 0.96% |
| 2025-02-28 | 3.68 | 3.62 | -0.08 | -2.16% | 3.61 | 3.72 | 133763 | 4887.53 | 1.23% |
| 2025-02-27 | 3.73 | 3.70 | -0.04 | -1.07% | 3.66 | 3.77 | 132897 | 4928.30 | 1.22% |
| 2025-02-26 | 3.71 | 3.74 | 0.06 | 1.63% | 3.68 | 3.74 | 159237 | 5904.48 | 1.47% |
| 2025-02-25 | 3.68 | 3.68 | -0.02 | -0.54% | 3.65 | 3.74 | 105176 | 3884.74 | 0.97% |
| 2025-02-24 | 3.70 | 3.70 | -0.02 | -0.54% | 3.68 | 3.77 | 134599 | 4987.44 | 1.24% |
| 2025-02-21 | 3.80 | 3.72 | -0.06 | -1.59% | 3.67 | 3.80 | 151579 | 5627.81 | 1.40% |
| 2025-02-20 | 3.70 | 3.78 | 0.06 | 1.61% | 3.70 | 3.81 | 148328 | 5596.15 | 1.37% |
| 2025-02-19 | 3.69 | 3.72 | 0.01 | 0.27% | 3.68 | 3.74 | 126612 | 4683.64 | 1.17% |
| 2025-02-18 | 3.86 | 3.71 | -0.16 | -4.13% | 3.70 | 3.88 | 197181 | 7448.02 | 1.82% |
| 2025-02-17 | 3.80 | 3.87 | 0.10 | 2.65% | 3.79 | 3.95 | 269680 | 10473.06 | 2.48% |
| 2025-02-14 | 3.76 | 3.77 | 0.00 | 0.00% | 3.75 | 3.84 | 141640 | 5389.13 | 1.30% |
| 2025-02-13 | 3.78 | 3.77 | -0.02 | -0.53% | 3.74 | 3.81 | 128571 | 4846.82 | 1.18% |
| 2025-02-12 | 3.79 | 3.79 | 0.00 | 0.00% | 3.73 | 3.86 | 175346 | 6619.87 | 1.61% |
| 2025-02-11 | 3.89 | 3.79 | -0.11 | -2.82% | 3.78 | 3.89 | 116178 | 4421.79 | 1.07% |
| 2025-02-10 | 3.83 | 3.90 | 0.07 | 1.83% | 3.79 | 3.90 | 157287 | 6052.99 | 1.45% |
| 2025-02-07 | 3.69 | 3.83 | 0.13 | 3.51% | 3.68 | 3.83 | 188990 | 7133.12 | 1.74% |
| 2025-02-06 | 3.69 | 3.70 | 0.04 | 1.09% | 3.58 | 3.72 | 146755 | 5354.41 | 1.35% |
| 2025-02-05 | 3.60 | 3.66 | 0.11 | 3.10% | 3.59 | 3.70 | 119711 | 4363.54 | 1.10% |
| 2025-01-27 | 3.48 | 3.55 | -0.09 | -2.47% | 3.43 | 3.60 | 136647 | 4842.17 | 1.26% |
| 2025-01-24 | 3.69 | 3.64 | -0.05 | -1.36% | 3.61 | 3.70 | 114898 | 4180.62 | 1.06% |
| 2025-01-23 | 3.70 | 3.69 | 0.01 | 0.27% | 3.69 | 3.78 | 121110 | 4525.37 | 1.12% |
| 2025-01-22 | 3.75 | 3.68 | -0.08 | -2.13% | 3.67 | 3.75 | 93700 | 3464.14 | 0.86% |
| 2025-01-21 | 3.82 | 3.76 | -0.08 | -2.08% | 3.74 | 3.86 | 149014 | 5625.42 | 1.37% |
| 2025-01-20 | 3.75 | 3.84 | 0.10 | 2.67% | 3.70 | 3.86 | 230646 | 8748.61 | 2.12% |
| 2025-01-17 | 3.73 | 3.74 | -0.02 | -0.53% | 3.69 | 3.78 | 119959 | 4480.73 | 1.10% |
| 2025-01-16 | 3.75 | 3.76 | 0.00 | 0.00% | 3.73 | 3.82 | 185325 | 6979.76 | 1.71% |
| 2025-01-15 | 3.79 | 3.76 | -0.03 | -0.79% | 3.68 | 3.86 | 247106 | 9265.89 | 2.28% |
| 2025-01-14 | 3.68 | 3.79 | 0.12 | 3.27% | 3.66 | 3.79 | 226765 | 8474.85 | 2.09% |
| 2025-01-13 | 3.60 | 3.67 | -0.07 | -1.87% | 3.56 | 3.78 | 247785 | 9036.21 | 2.28% |
| 2025-01-10 | 4.08 | 3.74 | -0.30 | -7.43% | 3.72 | 4.09 | 500905 | 19337.45 | 4.61% |
| 2025-01-09 | 4.16 | 4.04 | -0.23 | -5.39% | 4.01 | 4.19 | 551822 | 22514.06 | 5.08% |
| 2025-01-08 | 4.20 | 4.27 | 0.01 | 0.23% | 4.12 | 4.45 | 705094 | 29999.92 | 6.49% |
| 2025-01-07 | 4.40 | 4.26 | -0.33 | -7.19% | 4.13 | 4.47 | 1032059 | 43825.89 | 9.50% |
| 2025-01-06 | 4.24 | 4.59 | 0.42 | 10.07% | 4.12 | 4.59 | 1180996 | 51744.26 | 10.88% |
| 2025-01-03 | 3.90 | 4.17 | 0.38 | 10.03% | 3.85 | 4.17 | 871699 | 36167.33 | 8.03% |
| 2025-01-02 | 3.85 | 3.79 | -0.03 | -0.79% | 3.77 | 3.86 | 174936 | 6667.94 | 1.61% |
| 2024-12-31 | 3.98 | 3.82 | -0.14 | -3.54% | 3.81 | 3.98 | 163603 | 6321.48 | 1.51% |
| 2024-12-30 | 4.13 | 3.96 | -0.16 | -3.88% | 3.95 | 4.13 | 193158 | 7719.33 | 1.78% |
| 2024-12-27 | 4.08 | 4.12 | 0.02 | 0.49% | 4.06 | 4.30 | 118406 | 4904.58 | 1.09% |
| 2024-12-26 | 4.07 | 4.10 | 0.01 | 0.24% | 4.04 | 4.13 | 115570 | 4713.15 | 1.06% |
| 2024-12-25 | 4.06 | 4.09 | 0.03 | 0.74% | 3.97 | 4.13 | 139105 | 5622.20 | 1.28% |
| 2024-12-24 | 4.01 | 4.06 | 0.07 | 1.75% | 3.98 | 4.11 | 151535 | 6119.00 | 1.40% |
| 2024-12-23 | 4.26 | 3.99 | -0.26 | -6.12% | 3.99 | 4.29 | 225985 | 9203.09 | 2.08% |
| 2024-12-20 | 4.21 | 4.25 | 0.05 | 1.19% | 4.16 | 4.33 | 142877 | 6087.12 | 1.32% |
| 2024-12-19 | 4.22 | 4.20 | -0.05 | -1.18% | 4.14 | 4.27 | 156292 | 6546.44 | 1.44% |
| 2024-12-18 | 4.35 | 4.25 | -0.09 | -2.07% | 4.23 | 4.37 | 166493 | 7120.64 | 1.53% |
| 2024-12-17 | 4.56 | 4.34 | -0.25 | -5.45% | 4.32 | 4.60 | 247880 | 10915.62 | 2.28% |
| 2024-12-16 | 4.56 | 4.59 | 0.05 | 1.10% | 4.50 | 4.61 | 203266 | 9275.99 | 1.87% |
| 2024-12-13 | 4.61 | 4.54 | -0.08 | -1.73% | 4.54 | 4.72 | 266537 | 12317.87 | 2.45% |
| 2024-12-12 | 4.66 | 4.62 | -0.02 | -0.43% | 4.57 | 4.71 | 178276 | 8232.25 | 1.64% |
| 2024-12-11 | 4.39 | 4.64 | 0.25 | 5.69% | 4.38 | 4.67 | 379818 | 17323.23 | 3.50% |
| 2024-12-10 | 4.54 | 4.39 | -0.04 | -0.90% | 4.37 | 4.55 | 189566 | 8447.49 | 1.75% |
| 2024-12-09 | 4.52 | 4.43 | -0.03 | -0.67% | 4.40 | 4.58 | 196325 | 8772.27 | 1.81% |
| 2024-12-06 | 4.38 | 4.46 | 0.09 | 2.06% | 4.31 | 4.50 | 239712 | 10609.16 | 2.21% |
| 2024-12-05 | 4.28 | 4.37 | 0.07 | 1.63% | 4.27 | 4.46 | 187398 | 8127.92 | 1.73% |
| 2024-12-04 | 4.38 | 4.30 | -0.10 | -2.27% | 4.28 | 4.44 | 255291 | 11081.13 | 2.35% |
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。
