| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 21.20 | 21.87 | 0.67 | 3.16% | 21.00 | 22.19 | 108616 | 23749.55 | 3.24% | 0.00 |
| 2025-10-09 | 21.19 | 21.20 | 0.01 | 0.05% | 20.80 | 21.27 | 54647 | 11498.69 | 1.63% | 0.00 |
| 2025-09-30 | 21.01 | 21.19 | 0.23 | 1.10% | 20.97 | 21.50 | 56897 | 12125.28 | 1.70% | 3.00 |
| 2025-09-29 | 20.93 | 20.96 | 0.03 | 0.14% | 20.46 | 21.06 | 53963 | 11213.66 | 1.61% | 0.00 |
| 2025-09-26 | 20.56 | 20.93 | 0.33 | 1.60% | 20.31 | 21.25 | 87286 | 18228.40 | 2.61% | 0.00 |
| 2025-09-25 | 20.89 | 20.60 | -0.28 | -1.34% | 20.53 | 21.12 | 60773 | 12605.39 | 1.81% | 0.00 |
| 2025-09-24 | 20.80 | 20.88 | 0.05 | 0.24% | 20.73 | 21.04 | 49462 | 10328.45 | 1.48% | 0.00 |
| 2025-09-23 | 21.64 | 20.83 | -0.69 | -3.21% | 20.53 | 21.72 | 87431 | 18269.22 | 2.61% | 0.00 |
| 2025-09-22 | 21.87 | 21.52 | -0.43 | -1.96% | 21.36 | 22.19 | 64858 | 14048.28 | 1.94% | 0.00 |
| 2025-09-19 | 21.96 | 21.95 | -0.11 | -0.50% | 21.75 | 22.48 | 85635 | 18894.91 | 2.56% | 16.00 |
| 2025-09-18 | 22.11 | 22.06 | 0.00 | 0.00% | 21.84 | 22.61 | 111267 | 24713.80 | 3.32% | 5.00 |
| 2025-09-17 | 21.99 | 22.06 | 0.07 | 0.32% | 21.80 | 22.31 | 78136 | 17238.83 | 2.33% | 5.00 |
| 2025-09-16 | 21.90 | 21.99 | 0.01 | 0.05% | 21.60 | 22.09 | 76424 | 16674.56 | 2.28% | 4.00 |
| 2025-09-15 | 21.65 | 21.98 | 0.38 | 1.76% | 21.42 | 22.18 | 80887 | 17675.41 | 2.41% | 0.00 |
| 2025-09-12 | 21.70 | 21.60 | -0.16 | -0.74% | 21.43 | 21.87 | 59225 | 12813.91 | 1.77% | 0.00 |
| 2025-09-11 | 21.50 | 21.76 | 0.24 | 1.12% | 21.23 | 21.79 | 67350 | 14520.06 | 2.01% | 0.00 |
| 2025-09-10 | 21.73 | 21.52 | -0.20 | -0.92% | 21.32 | 21.78 | 56153 | 12083.87 | 1.68% | 0.00 |
| 2025-09-09 | 22.31 | 21.72 | -0.67 | -2.99% | 21.55 | 22.42 | 87236 | 19159.11 | 2.60% | 0.00 |
| 2025-09-08 | 21.66 | 22.39 | 0.76 | 3.51% | 21.60 | 22.56 | 109457 | 24326.87 | 3.27% | 1.00 |
| 2025-09-05 | 21.59 | 21.63 | 0.21 | 0.98% | 21.04 | 21.65 | 75641 | 16164.88 | 2.26% | 4.00 |
| 2025-09-04 | 21.28 | 21.42 | 0.14 | 0.66% | 21.16 | 21.85 | 102505 | 21981.32 | 3.06% | 0.00 |
| 2025-09-03 | 21.73 | 21.28 | -0.37 | -1.71% | 21.10 | 21.90 | 69528 | 14894.14 | 2.08% | 0.00 |
| 2025-09-02 | 22.39 | 21.65 | -0.66 | -2.96% | 21.59 | 22.39 | 95418 | 20898.31 | 2.85% | 0.00 |
| 2025-09-01 | 22.55 | 22.31 | -0.11 | -0.49% | 22.00 | 22.64 | 117677 | 26332.54 | 3.51% | 0.00 |
| 2025-08-29 | 22.16 | 22.42 | 0.18 | 0.81% | 22.15 | 22.58 | 81177 | 18193.27 | 2.42% | 0.00 |
| 2025-08-28 | 22.44 | 22.24 | -0.24 | -1.07% | 21.72 | 22.68 | 117458 | 26052.64 | 3.51% | 0.00 |
| 2025-08-27 | 23.04 | 22.48 | -0.41 | -1.79% | 22.41 | 23.36 | 134468 | 30780.19 | 4.01% | 0.00 |
| 2025-08-26 | 23.25 | 22.89 | -0.59 | -2.51% | 22.52 | 23.30 | 181840 | 41417.20 | 5.43% | 0.00 |
| 2025-08-25 | 23.28 | 23.48 | 0.20 | 0.86% | 22.89 | 23.50 | 110776 | 25768.29 | 3.31% | 42.00 |
| 2025-08-22 | 23.41 | 23.28 | -0.12 | -0.51% | 22.93 | 23.51 | 96681 | 22385.09 | 2.89% | 2.00 |
| 2025-08-21 | 23.23 | 23.40 | 0.17 | 0.73% | 23.08 | 23.71 | 104790 | 24490.04 | 3.13% | 121.00 |
| 2025-08-20 | 23.11 | 23.23 | -0.07 | -0.30% | 22.81 | 23.34 | 95157 | 21909.71 | 2.84% | 6.00 |
| 2025-08-19 | 22.96 | 23.30 | 0.30 | 1.30% | 22.96 | 24.03 | 144349 | 33867.55 | 4.31% | 0.00 |
| 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 |
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。
