| 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 | 6.17 | 6.35 | -0.15 | -2.31% | 6.11 | 6.60 | 1547585 | 98248.63 | 14.25% |
| 2025-07-31 | 6.25 | 6.50 | 0.37 | 6.04% | 6.13 | 6.74 | 1743195 | 114218.89 | 16.05% |
| 2025-07-30 | 6.07 | 6.13 | 0.16 | 2.68% | 6.02 | 6.49 | 1511945 | 94276.47 | 13.92% |
| 2025-07-29 | 5.44 | 5.97 | 0.54 | 9.94% | 5.35 | 5.97 | 421301 | 23954.46 | 3.88% |
| 2025-07-28 | 5.35 | 5.43 | 0.08 | 1.50% | 5.35 | 5.68 | 348030 | 19049.76 | 3.20% |
| 2025-07-25 | 5.32 | 5.35 | 0.03 | 0.56% | 5.26 | 5.43 | 264525 | 14186.91 | 2.44% |
| 2025-07-24 | 5.22 | 5.32 | 0.10 | 1.92% | 5.21 | 5.40 | 288950 | 15387.66 | 2.66% |
| 2025-07-23 | 5.28 | 5.22 | -0.10 | -1.88% | 5.20 | 5.35 | 337345 | 17754.04 | 3.11% |
| 2025-07-22 | 5.34 | 5.32 | -0.01 | -0.19% | 5.27 | 5.43 | 341150 | 18207.36 | 3.14% |
| 2025-07-21 | 5.20 | 5.33 | 0.11 | 2.11% | 5.13 | 5.35 | 375181 | 19720.95 | 3.45% |
| 2025-07-18 | 5.21 | 5.22 | 0.05 | 0.97% | 5.08 | 5.23 | 334367 | 17236.41 | 3.08% |
| 2025-07-17 | 5.05 | 5.17 | 0.13 | 2.58% | 5.02 | 5.17 | 363227 | 18604.48 | 3.34% |
| 2025-07-16 | 4.93 | 5.04 | 0.10 | 2.02% | 4.92 | 5.05 | 254058 | 12703.69 | 2.34% |
| 2025-07-15 | 4.98 | 4.94 | -0.06 | -1.20% | 4.84 | 5.02 | 230050 | 11287.09 | 2.12% |
| 2025-07-14 | 4.95 | 5.00 | 0.07 | 1.42% | 4.94 | 5.14 | 281004 | 14072.18 | 2.59% |
| 2025-07-11 | 4.91 | 4.93 | 0.02 | 0.41% | 4.84 | 4.95 | 185861 | 9110.17 | 1.71% |
| 2025-07-10 | 4.81 | 4.91 | 0.08 | 1.66% | 4.81 | 4.97 | 199448 | 9784.38 | 1.84% |
| 2025-07-09 | 4.86 | 4.83 | -0.05 | -1.02% | 4.81 | 4.90 | 160179 | 7748.21 | 1.48% |
| 2025-07-08 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 5.00 | 208840 | 10240.87 | 1.92% |
| 2025-07-07 | 4.87 | 4.86 | -0.03 | -0.61% | 4.83 | 4.97 | 197443 | 9663.84 | 1.82% |
| 2025-07-04 | 4.90 | 4.89 | -0.01 | -0.20% | 4.82 | 4.99 | 229009 | 11188.18 | 2.11% |
| 2025-07-03 | 4.80 | 4.90 | 0.11 | 2.30% | 4.74 | 4.90 | 278328 | 13488.23 | 2.56% |
| 2025-07-02 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.89 | 268894 | 12907.12 | 2.48% |
| 2025-07-01 | 4.67 | 4.84 | 0.20 | 4.31% | 4.63 | 4.90 | 359931 | 17175.03 | 3.31% |
| 2025-06-30 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.66 | 218821 | 10114.93 | 2.02% |
| 2025-06-27 | 4.62 | 4.62 | 0.03 | 0.65% | 4.59 | 4.68 | 247538 | 11456.22 | 2.28% |
| 2025-06-26 | 4.67 | 4.59 | -0.08 | -1.71% | 4.58 | 4.69 | 214046 | 9903.64 | 1.97% |
| 2025-06-25 | 4.75 | 4.67 | -0.05 | -1.06% | 4.60 | 4.75 | 267565 | 12468.81 | 2.46% |
| 2025-06-24 | 4.65 | 4.72 | 0.09 | 1.94% | 4.63 | 4.76 | 236523 | 11153.23 | 2.18% |
| 2025-06-23 | 4.54 | 4.63 | 0.03 | 0.65% | 4.48 | 4.66 | 327738 | 15098.01 | 3.02% |
| 2025-06-20 | 4.73 | 4.60 | -0.12 | -2.54% | 4.54 | 4.74 | 445644 | 20570.46 | 4.10% |
| 2025-06-19 | 4.76 | 4.72 | -0.05 | -1.05% | 4.66 | 4.81 | 349803 | 16517.90 | 3.22% |
| 2025-06-18 | 4.77 | 4.77 | -0.09 | -1.85% | 4.69 | 4.82 | 294961 | 14019.66 | 2.72% |
| 2025-06-17 | 5.02 | 4.86 | -0.09 | -1.82% | 4.80 | 5.12 | 415273 | 20499.74 | 3.82% |
| 2025-06-16 | 4.89 | 4.95 | 0.03 | 0.61% | 4.83 | 5.02 | 333062 | 16479.95 | 3.07% |
| 2025-06-13 | 5.11 | 4.92 | -0.30 | -5.75% | 4.85 | 5.16 | 715059 | 35612.72 | 6.58% |
| 2025-06-12 | 5.36 | 5.22 | -0.06 | -1.14% | 5.12 | 5.43 | 603555 | 31424.92 | 5.56% |
| 2025-06-11 | 5.34 | 5.28 | -0.14 | -2.58% | 5.17 | 5.42 | 945698 | 49796.24 | 8.71% |
| 2025-06-10 | 5.49 | 5.42 | 0.16 | 3.04% | 5.27 | 5.79 | 1664988 | 91574.35 | 15.33% |
| 2025-06-09 | 4.74 | 5.26 | 0.48 | 10.04% | 4.71 | 5.26 | 345516 | 17632.61 | 3.18% |
| 2025-06-06 | 4.68 | 4.78 | 0.10 | 2.14% | 4.67 | 4.92 | 324153 | 15463.61 | 2.98% |
| 2025-06-05 | 4.82 | 4.68 | -0.13 | -2.70% | 4.63 | 4.83 | 242162 | 11381.32 | 2.23% |
| 2025-06-04 | 4.75 | 4.81 | 0.09 | 1.91% | 4.66 | 4.88 | 317876 | 15148.97 | 2.93% |
| 2025-06-03 | 4.57 | 4.72 | 0.11 | 2.39% | 4.54 | 4.74 | 271759 | 12719.46 | 2.50% |
| 2025-05-30 | 4.61 | 4.61 | -0.04 | -0.86% | 4.58 | 4.70 | 216785 | 10049.36 | 2.00% |
| 2025-05-29 | 4.41 | 4.65 | 0.23 | 5.20% | 4.37 | 4.65 | 323633 | 14767.40 | 2.98% |
| 2025-05-28 | 4.47 | 4.42 | -0.05 | -1.12% | 4.39 | 4.56 | 170701 | 7612.67 | 1.57% |
| 2025-05-27 | 4.37 | 4.47 | 0.11 | 2.52% | 4.33 | 4.49 | 217119 | 9635.01 | 2.00% |
| 2025-05-26 | 4.40 | 4.36 | -0.06 | -1.36% | 4.32 | 4.43 | 199732 | 8696.84 | 1.84% |
| 2025-05-23 | 4.40 | 4.42 | 0.04 | 0.91% | 4.40 | 4.66 | 308747 | 13875.03 | 2.84% |
| 2025-05-22 | 4.41 | 4.38 | -0.06 | -1.35% | 4.33 | 4.46 | 185894 | 8150.32 | 1.71% |
| 2025-05-21 | 4.41 | 4.44 | -0.01 | -0.22% | 4.39 | 4.54 | 268736 | 12000.98 | 2.47% |
| 2025-05-20 | 4.38 | 4.45 | 0.06 | 1.37% | 4.37 | 4.48 | 186145 | 8280.09 | 1.71% |
| 2025-05-19 | 4.40 | 4.39 | -0.03 | -0.68% | 4.32 | 4.42 | 161767 | 7053.42 | 1.49% |
| 2025-05-16 | 4.32 | 4.42 | 0.11 | 2.55% | 4.29 | 4.44 | 227856 | 9981.17 | 2.10% |
| 2025-05-15 | 4.33 | 4.31 | -0.01 | -0.23% | 4.25 | 4.35 | 125343 | 5388.86 | 1.15% |
| 2025-05-14 | 4.30 | 4.32 | 0.00 | 0.00% | 4.26 | 4.34 | 132342 | 5689.37 | 1.22% |
| 2025-05-13 | 4.33 | 4.32 | 0.00 | 0.00% | 4.30 | 4.42 | 166337 | 7226.11 | 1.53% |
| 2025-05-12 | 4.37 | 4.32 | -0.04 | -0.92% | 4.25 | 4.39 | 196937 | 8470.42 | 1.81% |
| 2025-05-09 | 4.42 | 4.36 | -0.05 | -1.13% | 4.34 | 4.49 | 180963 | 7960.85 | 1.67% |
| 2025-05-08 | 4.41 | 4.41 | -0.04 | -0.90% | 4.38 | 4.47 | 176938 | 7820.80 | 1.63% |
| 2025-05-07 | 4.51 | 4.45 | -0.03 | -0.67% | 4.41 | 4.52 | 218877 | 9760.70 | 2.02% |
| 2025-05-06 | 4.42 | 4.48 | 0.10 | 2.28% | 4.38 | 4.50 | 252298 | 11200.08 | 2.32% |
| 2025-04-30 | 4.43 | 4.38 | -0.07 | -1.57% | 4.35 | 4.55 | 363830 | 16100.90 | 3.35% |
| 2025-04-29 | 4.46 | 4.45 | -0.01 | -0.22% | 4.39 | 4.63 | 338143 | 15244.68 | 3.11% |
| 2025-04-28 | 4.52 | 4.46 | -0.09 | -1.98% | 4.34 | 4.54 | 453488 | 20132.27 | 4.18% |
| 2025-04-25 | 4.81 | 4.55 | -0.17 | -3.60% | 4.52 | 4.95 | 831997 | 38537.87 | 7.66% |
| 2025-04-24 | 4.30 | 4.72 | 0.43 | 10.02% | 4.30 | 4.72 | 584456 | 27045.74 | 5.38% |
| 2025-04-23 | 4.41 | 4.29 | -0.17 | -3.81% | 4.23 | 4.46 | 315279 | 13635.84 | 2.90% |
| 2025-04-22 | 4.30 | 4.46 | 0.16 | 3.72% | 4.30 | 4.48 | 355007 | 15673.26 | 3.27% |
| 2025-04-21 | 4.25 | 4.30 | 0.06 | 1.42% | 4.21 | 4.37 | 241474 | 10379.04 | 2.22% |
| 2025-04-18 | 4.37 | 4.24 | -0.07 | -1.62% | 4.24 | 4.49 | 329404 | 14267.80 | 3.03% |
| 2025-04-17 | 4.17 | 4.31 | 0.03 | 0.70% | 4.16 | 4.40 | 499366 | 21488.96 | 4.60% |
| 2025-04-16 | 4.24 | 4.28 | 0.04 | 0.94% | 4.13 | 4.56 | 859166 | 37039.43 | 7.91% |
| 2025-04-15 | 4.09 | 4.24 | 0.39 | 10.13% | 4.05 | 4.24 | 245105 | 10303.20 | 2.26% |
| 2025-04-14 | 3.68 | 3.85 | 0.17 | 4.62% | 3.66 | 3.87 | 184570 | 7026.32 | 1.70% |
| 2025-04-11 | 3.64 | 3.68 | 0.04 | 1.10% | 3.59 | 3.73 | 123565 | 4553.05 | 1.14% |
| 2025-04-10 | 3.66 | 3.64 | 0.05 | 1.39% | 3.61 | 3.72 | 192362 | 7063.06 | 1.77% |
| 2025-04-09 | 3.53 | 3.59 | 0.02 | 0.56% | 3.28 | 3.61 | 217608 | 7533.61 | 2.00% |
| 2025-04-08 | 3.67 | 3.57 | -0.11 | -2.99% | 3.50 | 3.70 | 256142 | 9160.95 | 2.36% |
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。
