| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 22.90 | 23.00 | 0.22 | 0.97% | 22.69 | 23.20 | 136801 | 31365.66 | 4.08% | 0.00 |
| 2025-08-15 | 21.64 | 22.78 | 1.20 | 5.56% | 21.63 | 23.25 | 192696 | 43375.13 | 5.75% | 6.00 |
| 2025-08-14 | 21.78 | 21.58 | -0.27 | -1.24% | 21.55 | 22.25 | 97647 | 21394.39 | 2.92% | 0.00 |
| 2025-08-13 | 21.97 | 21.85 | -0.13 | -0.59% | 21.65 | 22.06 | 75579 | 16480.09 | 2.26% | 0.00 |
| 2025-08-12 | 21.85 | 21.98 | 0.15 | 0.69% | 21.81 | 22.15 | 73679 | 16187.84 | 2.20% | 5.00 |
| 2025-08-11 | 21.69 | 21.83 | 0.18 | 0.83% | 21.58 | 22.03 | 109211 | 23904.15 | 3.26% | 0.00 |
| 2025-08-08 | 21.54 | 21.65 | 0.12 | 0.56% | 21.30 | 21.67 | 62828 | 13498.89 | 1.88% | 0.00 |
| 2025-08-07 | 21.55 | 21.53 | -0.04 | -0.19% | 21.51 | 22.00 | 90388 | 19605.26 | 2.70% | 0.00 |
| 2025-08-06 | 21.59 | 21.57 | -0.03 | -0.14% | 21.43 | 21.74 | 60482 | 13016.35 | 1.81% | 0.00 |
| 2025-08-05 | 21.50 | 21.60 | 0.02 | 0.09% | 21.42 | 21.78 | 56824 | 12266.48 | 1.70% | 0.00 |
| 2025-08-04 | 21.06 | 21.58 | 0.27 | 1.27% | 20.92 | 21.63 | 72760 | 15542.48 | 2.17% | 0.00 |
| 2025-08-01 | 21.15 | 21.31 | 0.18 | 0.85% | 21.15 | 21.57 | 86990 | 18584.37 | 2.60% | 0.00 |
| 2025-07-31 | 21.30 | 21.13 | -0.23 | -1.08% | 21.00 | 21.45 | 74533 | 15835.98 | 2.23% | 0.00 |
| 2025-07-30 | 21.28 | 21.36 | -0.05 | -0.23% | 21.15 | 21.58 | 82415 | 17623.82 | 2.46% | 0.00 |
| 2025-07-29 | 21.72 | 21.41 | -0.31 | -1.43% | 21.09 | 21.78 | 112116 | 23909.54 | 3.35% | 0.00 |
| 2025-07-28 | 22.59 | 21.72 | -0.20 | -0.91% | 21.70 | 22.79 | 125143 | 27509.28 | 3.74% | 0.00 |
| 2025-07-25 | 21.68 | 21.92 | 0.26 | 1.20% | 21.67 | 22.49 | 151860 | 33501.85 | 4.53% | 0.00 |
| 2025-07-24 | 21.56 | 21.66 | 0.10 | 0.46% | 21.31 | 21.68 | 107031 | 23010.33 | 3.20% | 10.00 |
| 2025-07-23 | 21.30 | 21.56 | 0.18 | 0.84% | 21.26 | 21.73 | 109727 | 23567.84 | 3.28% | 0.00 |
| 2025-07-22 | 21.39 | 21.38 | -0.02 | -0.09% | 21.22 | 21.59 | 100122 | 21420.69 | 2.99% | 0.00 |
| 2025-07-21 | 21.51 | 21.40 | -0.12 | -0.56% | 21.01 | 21.51 | 115163 | 24503.00 | 3.44% | 0.00 |
| 2025-07-18 | 21.70 | 21.52 | -0.33 | -1.51% | 21.05 | 21.85 | 167457 | 35781.49 | 5.00% | 18.00 |
| 2025-07-17 | 21.45 | 21.85 | 0.36 | 1.68% | 21.20 | 22.18 | 233452 | 50769.20 | 6.97% | 0.00 |
| 2025-07-16 | 20.17 | 21.49 | 1.15 | 5.65% | 20.10 | 21.80 | 306810 | 64602.18 | 9.16% | 19.00 |
| 2025-07-15 | 20.38 | 20.34 | 0.49 | 2.47% | 20.11 | 20.80 | 244439 | 49993.61 | 7.30% | 5.00 |
| 2025-07-14 | 19.61 | 19.85 | 0.19 | 0.97% | 19.52 | 19.94 | 71280 | 14097.49 | 2.13% | 10.00 |
| 2025-07-11 | 19.41 | 19.66 | 0.26 | 1.34% | 19.34 | 19.73 | 70955 | 13884.08 | 2.12% | 0.00 |
| 2025-07-10 | 19.53 | 19.40 | -0.10 | -0.51% | 19.30 | 19.60 | 66174 | 12839.01 | 1.98% | 2.00 |
| 2025-07-09 | 19.61 | 19.50 | -0.15 | -0.76% | 19.47 | 19.76 | 68676 | 13457.63 | 2.05% | 0.00 |
| 2025-07-08 | 19.86 | 19.65 | -0.21 | -1.06% | 19.58 | 19.94 | 115623 | 22783.72 | 3.45% | 0.00 |
| 2025-07-07 | 19.72 | 19.86 | 0.14 | 0.71% | 19.54 | 20.19 | 86481 | 17224.63 | 2.58% | 0.00 |
| 2025-07-04 | 19.75 | 19.72 | -0.07 | -0.35% | 19.51 | 19.88 | 91884 | 18111.90 | 2.74% | 0.00 |
| 2025-07-03 | 19.50 | 19.79 | 0.19 | 0.97% | 19.45 | 19.87 | 107813 | 21235.13 | 3.22% | 0.00 |
| 2025-07-02 | 19.83 | 19.60 | -0.19 | -0.96% | 19.46 | 19.91 | 126619 | 24917.60 | 3.78% | 1.00 |
| 2025-07-01 | 19.42 | 19.79 | 0.37 | 1.91% | 19.34 | 19.85 | 143006 | 28044.34 | 4.27% | 0.00 |
| 2025-06-30 | 19.21 | 19.42 | 0.22 | 1.15% | 19.12 | 19.51 | 92228 | 17847.00 | 2.75% | 1.00 |
| 2025-06-27 | 19.07 | 19.20 | 0.16 | 0.84% | 18.98 | 19.27 | 67609 | 12969.26 | 2.02% | 12.00 |
| 2025-06-26 | 19.33 | 19.04 | -0.27 | -1.40% | 19.01 | 19.33 | 104636 | 19995.03 | 3.12% | 0.00 |
| 2025-06-25 | 19.59 | 19.31 | -0.15 | -0.77% | 19.17 | 19.75 | 116991 | 22600.99 | 3.49% | 7.00 |
| 2025-06-24 | 19.32 | 19.46 | 0.21 | 1.09% | 19.29 | 19.58 | 95548 | 18599.40 | 2.85% | 0.00 |
| 2025-06-23 | 19.15 | 19.25 | 0.05 | 0.26% | 19.00 | 19.41 | 72244 | 13896.85 | 2.16% | 0.00 |
| 2025-06-20 | 19.30 | 19.20 | -0.02 | -0.10% | 19.16 | 19.54 | 74466 | 14401.61 | 2.22% | 9.00 |
| 2025-06-19 | 19.72 | 19.22 | -0.50 | -2.54% | 19.09 | 19.76 | 98656 | 19093.27 | 2.95% | 0.00 |
| 2025-06-18 | 19.91 | 19.72 | -0.35 | -1.74% | 19.62 | 20.03 | 97935 | 19354.85 | 2.92% | 0.00 |
| 2025-06-17 | 20.21 | 20.07 | -0.07 | -0.35% | 19.93 | 20.35 | 93503 | 18769.88 | 2.79% | 10.00 |
| 2025-06-16 | 20.39 | 20.14 | -0.20 | -0.98% | 19.93 | 20.50 | 111030 | 22381.96 | 3.31% | 0.00 |
| 2025-06-13 | 21.08 | 20.34 | -0.82 | -3.88% | 20.26 | 21.14 | 187863 | 38645.30 | 5.61% | 0.00 |
| 2025-06-12 | 21.30 | 21.16 | -0.20 | -0.94% | 21.03 | 21.40 | 123955 | 26202.02 | 3.70% | 19.00 |
| 2025-06-11 | 20.91 | 21.36 | 0.37 | 1.76% | 20.91 | 21.55 | 157107 | 33418.08 | 4.69% | 0.00 |
| 2025-06-10 | 20.90 | 20.99 | 0.07 | 0.33% | 20.80 | 21.38 | 164025 | 34548.45 | 4.90% | 0.00 |
| 2025-06-09 | 21.00 | 20.92 | -0.12 | -0.57% | 20.72 | 21.27 | 179291 | 37723.69 | 5.35% | 3.00 |
| 2025-06-06 | 22.15 | 21.04 | -1.37 | -6.11% | 20.96 | 22.19 | 361393 | 76725.77 | 10.79% | 0.00 |
| 2025-06-05 | 26.38 | 22.41 | -3.90 | -14.82% | 22.00 | 26.38 | 544557 | 127602.75 | 16.26% | 0.00 |
| 2025-06-04 | 24.99 | 26.31 | 1.25 | 4.99% | 24.64 | 26.60 | 187304 | 48236.05 | 5.59% | 0.00 |
| 2025-06-03 | 24.35 | 25.06 | 0.48 | 1.95% | 24.03 | 25.50 | 131490 | 32849.05 | 3.93% | 0.00 |
| 2025-05-30 | 24.42 | 24.58 | -0.08 | -0.32% | 24.33 | 25.00 | 99693 | 24599.02 | 2.98% | 0.00 |
| 2025-05-29 | 24.68 | 24.66 | -0.16 | -0.64% | 24.38 | 25.05 | 148678 | 36641.80 | 4.44% | 6.00 |
| 2025-05-28 | 25.70 | 24.82 | -1.09 | -4.21% | 24.70 | 25.88 | 177420 | 44511.21 | 5.30% | 0.00 |
| 2025-05-27 | 24.91 | 25.91 | 0.93 | 3.72% | 24.79 | 26.58 | 248638 | 64110.58 | 7.42% | 0.00 |
| 2025-05-26 | 24.49 | 24.98 | 0.50 | 2.04% | 24.20 | 25.49 | 146577 | 36455.83 | 4.38% | 0.00 |
| 2025-05-23 | 24.85 | 24.48 | -0.44 | -1.77% | 24.40 | 25.39 | 186001 | 46085.67 | 5.55% | 4.00 |
| 2025-05-22 | 25.49 | 24.92 | -0.54 | -2.12% | 24.70 | 25.91 | 197654 | 49822.13 | 5.90% | 0.00 |
| 2025-05-21 | 26.36 | 25.46 | -1.05 | -3.96% | 25.37 | 26.50 | 248814 | 64130.24 | 7.43% | 2.00 |
| 2025-05-20 | 24.88 | 26.80 | 2.08 | 8.41% | 24.37 | 28.90 | 368041 | 98148.27 | 10.99% | 18.00 |
| 2025-05-19 | 24.98 | 24.72 | 0.62 | 2.57% | 23.46 | 25.66 | 304999 | 75100.04 | 9.11% | 2.00 |
| 2025-05-16 | 23.12 | 24.10 | 1.00 | 4.33% | 22.77 | 24.83 | 215337 | 51811.15 | 6.43% | 0.00 |
| 2025-05-15 | 21.79 | 23.10 | 1.31 | 6.01% | 21.67 | 23.52 | 210850 | 48091.97 | 6.29% | 0.00 |
| 2025-05-14 | 21.69 | 21.79 | -0.06 | -0.27% | 21.61 | 22.30 | 83025 | 18214.46 | 2.48% | 0.00 |
| 2025-05-13 | 22.18 | 21.85 | -0.36 | -1.62% | 21.40 | 22.18 | 120059 | 26119.06 | 3.58% | 48.00 |
| 2025-05-12 | 20.69 | 22.21 | 1.43 | 6.88% | 20.69 | 22.44 | 218950 | 47948.93 | 6.54% | 3.00 |
| 2025-05-09 | 20.48 | 20.78 | 0.68 | 3.38% | 20.43 | 21.98 | 170350 | 35972.19 | 5.09% | 0.00 |
| 2025-05-08 | 19.96 | 20.10 | 0.07 | 0.35% | 19.77 | 20.20 | 75107 | 15011.82 | 2.24% | 0.00 |
| 2025-05-07 | 20.33 | 20.03 | -0.27 | -1.33% | 19.85 | 20.83 | 118920 | 24073.67 | 3.55% | 0.00 |
| 2025-05-06 | 20.50 | 20.30 | -0.09 | -0.44% | 19.83 | 20.54 | 136629 | 27453.43 | 4.08% | 0.00 |
| 2025-04-30 | 20.82 | 20.39 | -0.42 | -2.02% | 20.23 | 21.11 | 144355 | 29864.31 | 4.31% | 2.00 |
| 2025-04-29 | 18.84 | 20.81 | 1.90 | 10.05% | 18.84 | 21.26 | 242458 | 48959.12 | 7.24% | 0.00 |
| 2025-04-28 | 19.18 | 18.91 | -0.25 | -1.30% | 18.79 | 19.40 | 114214 | 21726.39 | 3.41% | 0.00 |
| 2025-04-25 | 17.92 | 19.16 | 1.08 | 5.97% | 17.82 | 19.50 | 217906 | 41156.20 | 6.51% | 0.00 |
| 2025-04-24 | 17.03 | 18.08 | 0.95 | 5.55% | 17.03 | 18.45 | 144437 | 25948.48 | 4.31% | 0.00 |
| 2025-04-23 | 17.47 | 17.13 | -0.25 | -1.44% | 17.08 | 17.67 | 53901 | 9309.05 | 1.61% | 0.00 |
瑞普生物(300119)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。
