| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-22 | 17.34 | 17.38 | -0.01 | -0.06% | 17.12 | 17.62 | 56678 | 9835.22 | 1.69% | 0.00 |
| 2025-04-21 | 16.67 | 17.39 | 0.73 | 4.38% | 16.53 | 17.49 | 66984 | 11518.84 | 2.00% | 0.00 |
| 2025-04-18 | 17.00 | 16.66 | -0.24 | -1.42% | 16.57 | 17.03 | 44616 | 7449.29 | 1.33% | 0.00 |
| 2025-04-17 | 16.90 | 16.90 | -0.11 | -0.65% | 16.72 | 17.22 | 60238 | 10255.04 | 1.80% | 0.00 |
| 2025-04-16 | 17.56 | 17.01 | -0.63 | -3.57% | 16.44 | 17.63 | 120613 | 20426.54 | 3.60% | 0.00 |
| 2025-04-15 | 18.16 | 17.64 | -0.65 | -3.55% | 17.40 | 18.30 | 105158 | 18608.54 | 3.14% | 0.00 |
| 2025-04-14 | 18.38 | 18.29 | -0.16 | -0.87% | 18.03 | 18.49 | 106942 | 19517.42 | 3.19% | 1.00 |
| 2025-04-11 | 18.50 | 18.45 | -0.23 | -1.23% | 17.85 | 18.80 | 186029 | 33979.78 | 5.55% | 20.00 |
| 2025-04-10 | 17.77 | 18.68 | 0.52 | 2.86% | 17.71 | 19.02 | 215176 | 39884.49 | 6.42% | 0.00 |
| 2025-04-09 | 18.40 | 18.16 | -0.65 | -3.46% | 17.20 | 18.45 | 206277 | 37032.89 | 6.16% | 0.00 |
| 2025-04-08 | 17.17 | 18.81 | 1.63 | 9.49% | 17.14 | 18.88 | 257040 | 46281.04 | 7.67% | 0.00 |
| 2025-04-07 | 18.38 | 17.18 | -1.79 | -9.44% | 16.52 | 18.95 | 247669 | 44325.00 | 7.39% | 0.00 |
| 2025-04-03 | 17.72 | 18.97 | 1.05 | 5.86% | 17.72 | 19.28 | 253969 | 47274.76 | 7.58% | 0.00 |
| 2025-04-02 | 18.07 | 17.92 | -0.15 | -0.83% | 17.85 | 18.32 | 42682 | 7700.04 | 1.27% | 0.00 |
| 2025-04-01 | 17.84 | 18.07 | 0.33 | 1.86% | 17.66 | 18.68 | 100602 | 18372.13 | 3.00% | 0.00 |
| 2025-03-31 | 17.88 | 17.74 | -0.40 | -2.21% | 17.64 | 18.26 | 56153 | 10050.91 | 1.68% | 0.00 |
| 2025-03-28 | 18.20 | 18.14 | -0.21 | -1.14% | 17.91 | 18.71 | 70397 | 12836.66 | 2.10% | 0.00 |
| 2025-03-27 | 18.06 | 18.35 | 0.19 | 1.05% | 17.97 | 18.60 | 69495 | 12732.99 | 2.07% | 51.00 |
| 2025-03-26 | 17.69 | 18.16 | 0.46 | 2.60% | 17.60 | 18.71 | 95213 | 17335.53 | 2.84% | 0.00 |
| 2025-03-25 | 17.23 | 17.70 | 0.47 | 2.73% | 17.06 | 17.82 | 45642 | 7994.09 | 1.36% | 0.00 |
| 2025-03-24 | 17.27 | 17.23 | -0.09 | -0.52% | 17.01 | 17.50 | 25766 | 4432.59 | 0.77% | 0.00 |
| 2025-03-21 | 17.60 | 17.32 | -0.29 | -1.65% | 17.05 | 17.67 | 42626 | 7372.51 | 1.27% | 0.00 |
| 2025-03-20 | 17.78 | 17.61 | -0.11 | -0.62% | 17.50 | 17.80 | 27475 | 4838.67 | 0.82% | 0.00 |
| 2025-03-19 | 17.96 | 17.72 | -0.26 | -1.45% | 17.60 | 17.99 | 43595 | 7738.42 | 1.30% | 0.00 |
| 2025-03-18 | 18.17 | 17.98 | -0.20 | -1.10% | 17.88 | 18.44 | 48737 | 8815.16 | 1.45% | 0.00 |
| 2025-03-17 | 18.22 | 18.18 | 0.15 | 0.83% | 17.85 | 18.25 | 67329 | 12154.52 | 2.01% | 16.00 |
| 2025-03-14 | 17.65 | 18.03 | 0.33 | 1.86% | 17.63 | 18.32 | 94580 | 17058.16 | 2.82% | 0.00 |
| 2025-03-13 | 17.33 | 17.70 | 0.39 | 2.25% | 17.25 | 18.10 | 90127 | 16026.86 | 2.69% | 0.00 |
| 2025-03-12 | 17.30 | 17.31 | -0.05 | -0.29% | 17.18 | 17.76 | 68948 | 12060.15 | 2.06% | 0.00 |
| 2025-03-11 | 16.48 | 17.36 | 0.78 | 4.70% | 16.39 | 17.54 | 137618 | 23609.88 | 4.11% | 0.00 |
| 2025-03-10 | 16.54 | 16.58 | 0.10 | 0.61% | 16.41 | 16.65 | 32044 | 5296.55 | 0.96% | 0.00 |
| 2025-03-07 | 16.70 | 16.48 | -0.24 | -1.44% | 16.40 | 16.70 | 41672 | 6878.32 | 1.24% | 0.00 |
| 2025-03-06 | 16.46 | 16.72 | 0.28 | 1.70% | 16.34 | 16.82 | 49302 | 8175.58 | 1.47% | 0.00 |
| 2025-03-05 | 16.60 | 16.44 | -0.14 | -0.84% | 16.31 | 16.75 | 38522 | 6324.77 | 1.15% | 0.00 |
| 2025-03-04 | 16.25 | 16.58 | 0.28 | 1.72% | 16.11 | 16.66 | 46478 | 7668.86 | 1.39% | 0.00 |
| 2025-03-03 | 16.50 | 16.30 | -0.20 | -1.21% | 16.20 | 16.65 | 71128 | 11692.12 | 2.12% | 0.00 |
| 2025-02-28 | 16.71 | 16.50 | -0.24 | -1.43% | 16.42 | 16.92 | 58109 | 9694.34 | 1.73% | 0.00 |
| 2025-02-27 | 16.70 | 16.74 | 0.04 | 0.24% | 16.48 | 16.77 | 51480 | 8572.47 | 1.54% | 0.00 |
| 2025-02-26 | 16.61 | 16.70 | 0.10 | 0.60% | 16.46 | 16.79 | 47104 | 7818.78 | 1.41% | 0.00 |
| 2025-02-25 | 16.72 | 16.60 | -0.17 | -1.01% | 16.39 | 16.77 | 46446 | 7713.18 | 1.39% | 0.00 |
| 2025-02-24 | 16.46 | 16.77 | 0.39 | 2.38% | 16.29 | 16.95 | 80609 | 13458.34 | 2.41% | 0.00 |
| 2025-02-21 | 16.75 | 16.38 | -0.43 | -2.56% | 16.08 | 16.88 | 89598 | 14618.88 | 2.67% | 0.00 |
| 2025-02-20 | 16.51 | 16.81 | 0.30 | 1.82% | 16.43 | 16.88 | 52371 | 8740.43 | 1.56% | 0.00 |
| 2025-02-19 | 16.35 | 16.51 | 0.13 | 0.79% | 16.16 | 16.55 | 51133 | 8375.39 | 1.53% | 0.00 |
| 2025-02-18 | 16.98 | 16.38 | -0.62 | -3.65% | 16.32 | 16.98 | 95325 | 15743.81 | 2.85% | 0.00 |
| 2025-02-17 | 17.70 | 17.00 | -0.84 | -4.71% | 16.89 | 17.70 | 138142 | 23749.79 | 4.12% | 0.00 |
| 2025-02-14 | 16.73 | 17.84 | 1.07 | 6.38% | 16.60 | 17.98 | 155567 | 26894.46 | 4.64% | 10.00 |
| 2025-02-13 | 16.53 | 16.77 | 0.24 | 1.45% | 16.46 | 17.02 | 97771 | 16427.01 | 2.92% | 0.00 |
| 2025-02-12 | 16.49 | 16.53 | 0.01 | 0.06% | 16.30 | 16.57 | 45790 | 7520.38 | 1.37% | 0.00 |
| 2025-02-11 | 16.44 | 16.52 | 0.09 | 0.55% | 16.26 | 16.59 | 63153 | 10378.08 | 1.89% | 0.00 |
| 2025-02-10 | 16.50 | 16.43 | -0.06 | -0.36% | 16.29 | 16.60 | 94446 | 15515.82 | 2.82% | 0.00 |
| 2025-02-07 | 16.57 | 16.49 | -0.13 | -0.78% | 16.23 | 16.81 | 132331 | 21809.48 | 3.95% | 0.00 |
| 2025-02-06 | 17.47 | 16.62 | -0.80 | -4.59% | 16.35 | 17.49 | 131934 | 22015.46 | 3.94% | 0.00 |
| 2025-02-05 | 18.05 | 17.42 | -0.33 | -1.86% | 17.35 | 18.29 | 36544 | 6478.20 | 1.09% | 0.00 |
| 2025-01-27 | 17.89 | 17.75 | -0.06 | -0.34% | 17.57 | 18.09 | 29424 | 5230.95 | 0.88% | 0.00 |
| 2025-01-24 | 17.38 | 17.81 | 0.40 | 2.30% | 17.22 | 17.93 | 36038 | 6350.24 | 1.08% | 0.00 |
| 2025-01-23 | 17.63 | 17.41 | -0.05 | -0.29% | 17.40 | 18.06 | 32961 | 5838.51 | 0.98% | 0.00 |
| 2025-01-22 | 17.29 | 17.46 | 0.19 | 1.10% | 16.94 | 17.68 | 48792 | 8452.43 | 1.46% | 0.00 |
| 2025-01-21 | 18.66 | 17.27 | -1.33 | -7.15% | 16.97 | 18.84 | 93356 | 16368.69 | 2.79% | 0.00 |
| 2025-01-20 | 18.70 | 18.60 | 0.09 | 0.49% | 18.37 | 18.94 | 39113 | 7268.34 | 1.17% | 0.00 |
| 2025-01-17 | 17.85 | 18.51 | 0.86 | 4.87% | 17.58 | 18.87 | 49703 | 9108.11 | 1.48% | 0.00 |
| 2025-01-16 | 17.93 | 17.65 | -0.24 | -1.34% | 17.59 | 18.23 | 31759 | 5681.21 | 0.95% | 0.00 |
| 2025-01-15 | 17.60 | 17.89 | 0.22 | 1.25% | 17.37 | 18.30 | 45581 | 8130.41 | 1.36% | 0.00 |
| 2025-01-14 | 17.44 | 17.67 | 0.40 | 2.32% | 17.18 | 17.70 | 38617 | 6742.02 | 1.15% | 0.00 |
| 2025-01-13 | 17.47 | 17.27 | -0.20 | -1.14% | 17.03 | 17.49 | 28231 | 4874.67 | 0.84% | 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。
