| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.71 | 17.79 | 0.16 | 0.91% | 17.63 | 17.91 | 35984 | 6392.06 | 1.07% | 0.00 |
| 2026-03-24 | 17.40 | 17.63 | 0.52 | 3.04% | 17.13 | 17.66 | 43970 | 7649.41 | 1.31% | 0.00 |
| 2026-03-23 | 18.21 | 17.11 | -1.34 | -7.26% | 17.02 | 18.23 | 96661 | 16926.67 | 2.89% | 0.00 |
| 2026-03-20 | 19.00 | 18.45 | -0.47 | -2.48% | 18.43 | 19.08 | 45001 | 8420.96 | 1.34% | 0.00 |
| 2026-03-19 | 19.40 | 18.92 | -0.65 | -3.32% | 18.85 | 19.50 | 48763 | 9326.66 | 1.46% | 0.00 |
| 2026-03-18 | 19.52 | 19.57 | 0.01 | 0.05% | 19.36 | 19.65 | 45908 | 8945.39 | 1.37% | 0.00 |
| 2026-03-17 | 19.85 | 19.56 | -0.29 | -1.46% | 19.50 | 19.98 | 53784 | 10616.89 | 1.61% | 10.00 |
| 2026-03-16 | 19.66 | 19.85 | 0.17 | 0.86% | 19.58 | 19.99 | 57446 | 11417.39 | 1.72% | 0.00 |
| 2026-03-13 | 19.61 | 19.68 | -0.01 | -0.05% | 19.60 | 19.99 | 60419 | 11948.93 | 1.80% | 0.00 |
| 2026-03-12 | 19.32 | 19.69 | 0.39 | 2.02% | 19.16 | 19.77 | 79824 | 15634.01 | 2.38% | 9.00 |
| 2026-03-11 | 19.30 | 19.30 | -0.08 | -0.41% | 19.17 | 19.52 | 33532 | 6468.76 | 1.00% | 0.00 |
| 2026-03-10 | 19.17 | 19.38 | 0.21 | 1.10% | 19.11 | 19.43 | 40061 | 7751.65 | 1.20% | 0.00 |
| 2026-03-09 | 19.13 | 19.17 | -0.09 | -0.47% | 19.10 | 19.45 | 60744 | 11698.31 | 1.81% | 0.00 |
| 2026-03-06 | 18.17 | 19.26 | 1.04 | 5.71% | 18.13 | 19.48 | 90977 | 17273.25 | 2.72% | 10.00 |
| 2026-03-05 | 18.70 | 18.22 | -0.13 | -0.71% | 18.14 | 18.71 | 38943 | 7148.27 | 1.16% | 0.00 |
| 2026-03-04 | 18.64 | 18.35 | -0.36 | -1.92% | 18.30 | 18.80 | 51692 | 9575.50 | 1.54% | 0.00 |
| 2026-03-03 | 19.17 | 18.71 | -0.42 | -2.20% | 18.67 | 19.29 | 61331 | 11605.30 | 1.83% | 0.00 |
| 2026-03-02 | 19.46 | 19.13 | -0.56 | -2.84% | 19.05 | 19.49 | 60066 | 11543.92 | 1.79% | 0.00 |
| 2026-02-27 | 19.50 | 19.69 | 0.19 | 0.97% | 19.45 | 19.70 | 35994 | 7066.85 | 1.07% | 0.00 |
| 2026-02-26 | 19.57 | 19.50 | -0.04 | -0.20% | 19.39 | 19.62 | 36933 | 7187.62 | 1.10% | 0.00 |
| 2026-02-25 | 19.29 | 19.54 | 0.26 | 1.35% | 19.21 | 19.69 | 48204 | 9411.45 | 1.44% | 0.00 |
| 2026-02-24 | 19.10 | 19.28 | 0.34 | 1.80% | 18.96 | 19.48 | 49656 | 9558.71 | 1.48% | 0.00 |
| 2026-02-13 | 19.18 | 18.94 | -0.17 | -0.89% | 18.91 | 19.30 | 39626 | 7562.61 | 1.18% | 0.00 |
| 2026-02-12 | 19.30 | 19.11 | -0.20 | -1.04% | 19.10 | 19.30 | 35975 | 6893.32 | 1.07% | 0.00 |
| 2026-02-11 | 19.29 | 19.31 | 0.09 | 0.47% | 19.22 | 19.40 | 32162 | 6210.36 | 0.96% | 10.00 |
| 2026-02-10 | 19.20 | 19.22 | 0.02 | 0.10% | 19.06 | 19.35 | 31878 | 6114.92 | 0.95% | 8.00 |
| 2026-02-09 | 19.28 | 19.20 | 0.02 | 0.10% | 19.12 | 19.35 | 39409 | 7570.10 | 1.18% | 0.00 |
| 2026-02-06 | 19.15 | 19.18 | -0.02 | -0.10% | 19.03 | 19.40 | 38432 | 7401.36 | 1.15% | 9.00 |
| 2026-02-05 | 19.08 | 19.20 | 0.00 | 0.00% | 19.06 | 19.46 | 45003 | 8677.79 | 1.34% | 0.00 |
| 2026-02-04 | 19.21 | 19.20 | 0.04 | 0.21% | 19.01 | 19.25 | 35905 | 6867.04 | 1.07% | 0.00 |
| 2026-02-03 | 19.16 | 19.16 | 0.12 | 0.63% | 18.60 | 19.25 | 60398 | 11504.67 | 1.80% | 0.00 |
| 2026-02-02 | 19.70 | 19.04 | -0.88 | -4.42% | 19.02 | 19.83 | 101487 | 19664.83 | 3.03% | 0.00 |
| 2026-01-30 | 19.97 | 19.92 | -0.03 | -0.15% | 19.72 | 20.24 | 55595 | 11102.74 | 1.66% | 0.00 |
| 2026-01-29 | 20.20 | 19.95 | -0.27 | -1.34% | 19.78 | 20.30 | 84458 | 16913.93 | 2.52% | 0.00 |
| 2026-01-28 | 20.40 | 20.22 | -0.22 | -1.08% | 20.03 | 20.48 | 84170 | 17029.04 | 2.51% | 0.00 |
| 2026-01-27 | 21.00 | 20.44 | -1.00 | -4.66% | 20.15 | 21.00 | 154692 | 31632.92 | 4.62% | 0.00 |
| 2026-01-26 | 20.45 | 21.44 | 1.06 | 5.20% | 20.30 | 21.51 | 200109 | 42167.44 | 5.97% | 2.00 |
| 2026-01-23 | 20.46 | 20.38 | -0.08 | -0.39% | 20.37 | 20.54 | 45307 | 9258.76 | 1.35% | 1.00 |
| 2026-01-22 | 20.58 | 20.46 | -0.11 | -0.53% | 20.30 | 20.61 | 45438 | 9279.01 | 1.36% | 0.00 |
| 2026-01-21 | 20.55 | 20.57 | 0.02 | 0.10% | 20.37 | 20.68 | 61677 | 12647.63 | 1.84% | 0.00 |
| 2026-01-20 | 20.31 | 20.55 | 0.20 | 0.98% | 20.23 | 20.77 | 66373 | 13614.60 | 1.98% | 5.00 |
| 2026-01-19 | 20.10 | 20.35 | 0.20 | 0.99% | 20.02 | 20.55 | 80900 | 16504.34 | 2.42% | 11.00 |
| 2026-01-16 | 20.01 | 20.15 | 0.18 | 0.90% | 19.85 | 20.21 | 54799 | 10980.81 | 1.64% | 5.00 |
| 2026-01-15 | 19.88 | 19.97 | 0.06 | 0.30% | 19.82 | 20.11 | 39764 | 7939.54 | 1.19% | 0.00 |
| 2026-01-14 | 19.93 | 19.91 | -0.11 | -0.55% | 19.72 | 20.33 | 88896 | 17831.05 | 2.65% | 12.00 |
| 2026-01-13 | 19.93 | 20.02 | 0.14 | 0.70% | 19.92 | 20.40 | 103340 | 20862.68 | 3.09% | 0.00 |
| 2026-01-12 | 19.91 | 19.88 | -0.02 | -0.10% | 19.67 | 19.98 | 66294 | 13119.08 | 1.98% | 0.00 |
| 2026-01-09 | 19.67 | 19.90 | 0.22 | 1.12% | 19.67 | 19.96 | 54659 | 10845.22 | 1.63% | 0.00 |
| 2026-01-08 | 19.50 | 19.68 | 0.17 | 0.87% | 19.43 | 19.83 | 41562 | 8181.56 | 1.24% | 0.00 |
| 2026-01-07 | 19.67 | 19.51 | -0.15 | -0.76% | 19.50 | 19.79 | 52821 | 10365.89 | 1.58% | 0.00 |
| 2026-01-06 | 19.60 | 19.66 | 0.13 | 0.67% | 19.51 | 19.71 | 47285 | 9267.61 | 1.41% | 0.00 |
| 2026-01-05 | 18.76 | 19.53 | 0.76 | 4.05% | 18.65 | 19.54 | 78495 | 15086.29 | 2.34% | 0.00 |
| 2025-12-31 | 19.22 | 18.77 | -0.42 | -2.19% | 18.73 | 19.24 | 54309 | 10272.88 | 1.62% | 0.00 |
| 2025-12-30 | 19.21 | 19.19 | 0.00 | 0.00% | 19.10 | 19.37 | 33628 | 6454.17 | 1.00% | 0.00 |
| 2025-12-29 | 19.36 | 19.19 | -0.18 | -0.93% | 19.19 | 19.67 | 42549 | 8248.12 | 1.27% | 0.00 |
| 2025-12-26 | 19.36 | 19.37 | -0.06 | -0.31% | 19.27 | 19.47 | 29444 | 5701.35 | 0.88% | 0.00 |
| 2025-12-25 | 19.34 | 19.43 | 0.13 | 0.67% | 19.24 | 19.44 | 29145 | 5641.20 | 0.87% | 0.00 |
| 2025-12-24 | 19.44 | 19.30 | -0.14 | -0.72% | 19.28 | 19.46 | 39625 | 7664.06 | 1.18% | 0.00 |
| 2025-12-23 | 19.72 | 19.44 | -0.11 | -0.56% | 19.42 | 19.87 | 35837 | 7024.96 | 1.07% | 0.00 |
| 2025-12-22 | 19.63 | 19.55 | -0.05 | -0.26% | 19.50 | 19.64 | 30557 | 5978.52 | 0.91% | 0.00 |
| 2025-12-19 | 19.29 | 19.60 | 0.36 | 1.87% | 19.20 | 19.64 | 49999 | 9760.52 | 1.49% | 0.00 |
| 2025-12-18 | 19.06 | 19.24 | 0.10 | 0.52% | 19.04 | 19.40 | 36716 | 7073.64 | 1.10% | 0.00 |
| 2025-12-17 | 19.04 | 19.14 | 0.11 | 0.58% | 18.94 | 19.35 | 42240 | 8070.33 | 1.26% | 0.00 |
| 2025-12-16 | 19.21 | 19.03 | -0.15 | -0.78% | 18.98 | 19.27 | 38956 | 7431.76 | 1.16% | 0.00 |
| 2025-12-15 | 19.24 | 19.18 | -0.08 | -0.42% | 19.12 | 19.39 | 34241 | 6593.07 | 1.02% | 0.00 |
| 2025-12-12 | 19.03 | 19.26 | 0.24 | 1.26% | 18.91 | 19.35 | 42215 | 8077.30 | 1.26% | 0.00 |
| 2025-12-11 | 19.30 | 19.02 | -0.22 | -1.14% | 19.00 | 19.32 | 37807 | 7212.96 | 1.13% | 0.00 |
| 2025-12-10 | 19.17 | 19.24 | 0.15 | 0.79% | 18.97 | 19.28 | 26897 | 5155.97 | 0.80% | 0.00 |
| 2025-12-09 | 19.31 | 19.09 | -0.28 | -1.45% | 19.06 | 19.44 | 32777 | 6299.17 | 0.98% | 0.00 |
| 2025-12-08 | 19.33 | 19.37 | 0.14 | 0.73% | 19.22 | 19.42 | 31918 | 6169.99 | 0.95% | 0.00 |
| 2025-12-05 | 19.32 | 19.23 | -0.04 | -0.21% | 19.03 | 19.34 | 41673 | 8014.54 | 1.24% | 0.00 |
| 2025-12-04 | 19.40 | 19.27 | -0.10 | -0.52% | 19.14 | 19.41 | 26315 | 5065.53 | 0.79% | 0.00 |
| 2025-12-03 | 19.44 | 19.37 | -0.01 | -0.05% | 19.20 | 19.56 | 37976 | 7368.24 | 1.13% | 0.00 |
| 2025-12-02 | 19.81 | 19.38 | -0.45 | -2.27% | 19.36 | 19.88 | 38263 | 7472.02 | 1.14% | 0.00 |
| 2025-12-01 | 19.85 | 19.83 | -0.02 | -0.10% | 19.75 | 19.91 | 28707 | 5686.71 | 0.86% | 0.00 |
| 2025-11-28 | 19.88 | 19.85 | -0.02 | -0.10% | 19.73 | 19.95 | 23121 | 4588.13 | 0.69% | 0.00 |
| 2025-11-27 | 19.74 | 19.87 | 0.21 | 1.07% | 19.62 | 20.10 | 45050 | 8958.19 | 1.34% | 0.00 |
| 2025-11-26 | 19.60 | 19.66 | 0.04 | 0.20% | 19.56 | 20.12 | 51741 | 10269.04 | 1.54% | 0.00 |
| 2025-11-25 | 19.59 | 19.62 | 0.06 | 0.31% | 19.47 | 19.84 | 41780 | 8229.87 | 1.25% | 0.00 |
| 2025-11-24 | 19.51 | 19.56 | 0.15 | 0.77% | 19.32 | 19.74 | 33862 | 6606.24 | 1.01% | 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。
