| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 19.83 | 19.41 | -0.57 | -2.85% | 19.36 | 20.04 | 61541 | 12053.67 | 1.84% | 0.00 |
| 2025-11-20 | 20.28 | 19.98 | -0.25 | -1.24% | 19.93 | 20.28 | 42326 | 8491.20 | 1.26% | 0.00 |
| 2025-11-19 | 20.51 | 20.23 | -0.25 | -1.22% | 20.22 | 20.61 | 41298 | 8406.86 | 1.23% | 0.00 |
| 2025-11-18 | 20.60 | 20.48 | -0.13 | -0.63% | 20.43 | 20.69 | 38715 | 7938.81 | 1.16% | 0.00 |
| 2025-11-17 | 21.20 | 20.61 | -0.62 | -2.92% | 20.59 | 21.33 | 72743 | 15107.29 | 2.17% | 0.00 |
| 2025-11-14 | 20.89 | 21.23 | 0.39 | 1.87% | 20.88 | 21.50 | 97890 | 20832.46 | 2.92% | 1.00 |
| 2025-11-13 | 20.61 | 20.84 | 0.22 | 1.07% | 20.41 | 20.88 | 47649 | 9877.60 | 1.42% | 0.00 |
| 2025-11-12 | 20.89 | 20.62 | -0.25 | -1.20% | 20.54 | 20.92 | 40608 | 8399.59 | 1.21% | 0.00 |
| 2025-11-11 | 20.75 | 20.87 | 0.12 | 0.58% | 20.55 | 20.95 | 47152 | 9784.85 | 1.41% | 0.00 |
| 2025-11-10 | 20.45 | 20.75 | 0.22 | 1.07% | 20.36 | 20.85 | 58822 | 12128.75 | 1.76% | 0.00 |
| 2025-11-07 | 20.46 | 20.53 | 0.07 | 0.34% | 20.37 | 20.62 | 40488 | 8299.65 | 1.21% | 90.00 |
| 2025-11-06 | 20.52 | 20.46 | 0.04 | 0.20% | 20.30 | 20.54 | 37379 | 7629.07 | 1.12% | 0.00 |
| 2025-11-05 | 20.38 | 20.42 | 0.00 | 0.00% | 20.20 | 20.64 | 47570 | 9744.76 | 1.42% | 0.00 |
| 2025-11-04 | 21.06 | 20.42 | -0.59 | -2.81% | 20.34 | 21.09 | 84678 | 17421.91 | 2.53% | 0.00 |
| 2025-11-03 | 21.63 | 21.01 | -0.54 | -2.51% | 20.89 | 21.70 | 103268 | 21882.89 | 3.08% | 0.00 |
| 2025-10-31 | 21.37 | 21.55 | 0.20 | 0.94% | 21.32 | 21.81 | 67591 | 14628.94 | 2.02% | 0.00 |
| 2025-10-30 | 21.71 | 21.35 | -0.35 | -1.61% | 21.24 | 21.71 | 69859 | 15000.63 | 2.09% | 0.00 |
| 2025-10-29 | 21.40 | 21.70 | 0.15 | 0.70% | 21.18 | 21.77 | 77619 | 16688.72 | 2.32% | 3.00 |
| 2025-10-28 | 21.30 | 21.55 | 0.22 | 1.03% | 21.08 | 22.05 | 127268 | 27544.92 | 3.80% | 0.00 |
| 2025-10-27 | 21.08 | 21.33 | 0.46 | 2.20% | 20.93 | 22.22 | 170646 | 36468.89 | 5.09% | 8.00 |
| 2025-10-24 | 20.83 | 20.87 | -0.03 | -0.14% | 20.74 | 21.19 | 54472 | 11378.49 | 1.63% | 2.00 |
| 2025-10-23 | 21.41 | 20.90 | -0.60 | -2.79% | 20.67 | 21.49 | 72011 | 15093.78 | 2.15% | 0.00 |
| 2025-10-22 | 21.40 | 21.50 | 0.11 | 0.51% | 21.29 | 21.78 | 73185 | 15764.12 | 2.18% | 0.00 |
| 2025-10-21 | 21.50 | 21.39 | -0.08 | -0.37% | 21.27 | 21.63 | 80531 | 17240.38 | 2.40% | 0.00 |
| 2025-10-20 | 21.70 | 21.47 | -0.22 | -1.01% | 21.34 | 21.96 | 82117 | 17732.17 | 2.45% | 0.00 |
| 2025-10-17 | 22.23 | 21.69 | -0.55 | -2.47% | 21.57 | 22.36 | 109094 | 23882.70 | 3.26% | 2.00 |
| 2025-10-16 | 22.56 | 22.24 | -0.32 | -1.42% | 22.07 | 22.96 | 125593 | 28257.89 | 3.75% | 0.00 |
| 2025-10-15 | 22.03 | 22.56 | 0.51 | 2.31% | 21.88 | 22.80 | 136839 | 30833.11 | 4.09% | 4.00 |
| 2025-10-14 | 22.20 | 22.05 | -0.10 | -0.45% | 21.95 | 22.44 | 99634 | 22066.94 | 2.97% | 0.00 |
| 2025-10-13 | 21.48 | 22.15 | 0.28 | 1.28% | 21.40 | 22.29 | 115251 | 25416.30 | 3.44% | 3.00 |
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。
