| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
