| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.78 | 4.87 | 0.08 | 1.67% | 4.78 | 4.91 | 129649 | 6316.66 | 1.19% |
| 2026-02-05 | 4.81 | 4.79 | -0.03 | -0.62% | 4.78 | 4.86 | 122956 | 5926.30 | 1.13% |
| 2026-02-04 | 4.70 | 4.82 | 0.10 | 2.12% | 4.69 | 4.91 | 172501 | 8293.74 | 1.59% |
| 2026-02-03 | 4.67 | 4.72 | 0.07 | 1.51% | 4.64 | 4.73 | 103131 | 4838.89 | 0.95% |
| 2026-02-02 | 4.80 | 4.65 | -0.19 | -3.93% | 4.65 | 4.84 | 149638 | 7097.13 | 1.38% |
| 2026-01-30 | 4.88 | 4.84 | -0.04 | -0.82% | 4.79 | 4.92 | 138267 | 6699.43 | 1.27% |
| 2026-01-29 | 4.92 | 4.88 | -0.03 | -0.61% | 4.84 | 4.95 | 136806 | 6688.49 | 1.26% |
| 2026-01-28 | 5.03 | 4.91 | -0.11 | -2.19% | 4.91 | 5.05 | 127047 | 6301.08 | 1.17% |
| 2026-01-27 | 5.08 | 5.02 | -0.08 | -1.57% | 4.88 | 5.08 | 173428 | 8618.81 | 1.60% |
| 2026-01-26 | 5.07 | 5.10 | 0.04 | 0.79% | 5.01 | 5.12 | 163477 | 8283.81 | 1.51% |
| 2026-01-23 | 5.03 | 5.06 | 0.07 | 1.40% | 5.00 | 5.06 | 133956 | 6737.83 | 1.23% |
| 2026-01-22 | 4.96 | 4.99 | 0.06 | 1.22% | 4.90 | 4.99 | 119887 | 5939.79 | 1.10% |
| 2026-01-21 | 4.94 | 4.93 | 0.01 | 0.20% | 4.87 | 4.95 | 91944 | 4529.02 | 0.85% |
| 2026-01-20 | 4.96 | 4.92 | -0.01 | -0.20% | 4.88 | 4.97 | 107871 | 5312.49 | 0.99% |
| 2026-01-19 | 4.85 | 4.93 | 0.08 | 1.65% | 4.82 | 4.94 | 158984 | 7785.00 | 1.46% |
| 2026-01-16 | 4.98 | 4.85 | -0.08 | -1.62% | 4.83 | 4.98 | 142864 | 6955.99 | 1.32% |
| 2026-01-15 | 4.96 | 4.93 | -0.07 | -1.40% | 4.86 | 4.99 | 126347 | 6241.57 | 1.16% |
| 2026-01-14 | 5.05 | 5.00 | -0.04 | -0.79% | 4.93 | 5.11 | 224150 | 11281.15 | 2.06% |
| 2026-01-13 | 5.01 | 5.04 | 0.05 | 1.00% | 4.99 | 5.14 | 243063 | 12317.32 | 2.24% |
| 2026-01-12 | 5.03 | 4.99 | -0.04 | -0.80% | 4.95 | 5.06 | 182664 | 9092.72 | 1.68% |
| 2026-01-09 | 4.97 | 5.03 | 0.08 | 1.62% | 4.93 | 5.03 | 161661 | 8065.94 | 1.49% |
| 2026-01-08 | 4.85 | 4.95 | 0.09 | 1.85% | 4.85 | 4.98 | 146080 | 7219.78 | 1.35% |
| 2026-01-07 | 4.95 | 4.86 | -0.09 | -1.82% | 4.85 | 4.98 | 142279 | 6973.78 | 1.31% |
| 2026-01-06 | 4.94 | 4.95 | 0.03 | 0.61% | 4.91 | 4.98 | 117264 | 5795.00 | 1.08% |
| 2026-01-05 | 4.80 | 4.92 | 0.12 | 2.50% | 4.80 | 4.92 | 159573 | 7801.11 | 1.47% |
| 2025-12-31 | 4.78 | 4.80 | 0.02 | 0.42% | 4.73 | 4.82 | 86160 | 4125.54 | 0.79% |
| 2025-12-30 | 4.80 | 4.78 | -0.02 | -0.42% | 4.72 | 4.83 | 98847 | 4721.24 | 0.91% |
| 2025-12-29 | 4.85 | 4.80 | -0.07 | -1.44% | 4.79 | 4.86 | 121842 | 5870.30 | 1.12% |
| 2025-12-26 | 4.88 | 4.87 | -0.04 | -0.81% | 4.83 | 4.90 | 136116 | 6626.21 | 1.25% |
| 2025-12-25 | 4.93 | 4.91 | -0.04 | -0.81% | 4.89 | 4.95 | 114474 | 5619.92 | 1.05% |
| 2025-12-24 | 4.99 | 4.95 | 0.01 | 0.20% | 4.92 | 4.99 | 87134 | 4313.81 | 0.80% |
| 2025-12-23 | 5.01 | 4.94 | -0.09 | -1.79% | 4.93 | 5.04 | 80860 | 4015.98 | 0.74% |
| 2025-12-22 | 5.02 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 98950 | 4972.39 | 0.91% |
| 2025-12-19 | 4.89 | 5.01 | 0.12 | 2.45% | 4.87 | 5.02 | 133095 | 6612.14 | 1.23% |
| 2025-12-18 | 4.91 | 4.89 | -0.02 | -0.41% | 4.87 | 4.96 | 116605 | 5740.14 | 1.07% |
| 2025-12-17 | 4.87 | 4.91 | 0.02 | 0.41% | 4.80 | 4.93 | 111554 | 5416.60 | 1.03% |
| 2025-12-16 | 4.94 | 4.89 | -0.07 | -1.41% | 4.87 | 4.98 | 100013 | 4902.65 | 0.92% |
| 2025-12-15 | 4.95 | 4.96 | 0.01 | 0.20% | 4.90 | 5.02 | 102272 | 5081.90 | 0.94% |
| 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% |
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。
