| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.12 | 3.16 | 0.02 | 0.64% | 3.10 | 3.20 | 240554 | 7615.15 | 2.13% |
| 2025-04-10 | 3.09 | 3.14 | 0.13 | 4.32% | 3.06 | 3.20 | 411358 | 12952.48 | 3.63% |
| 2025-04-09 | 2.88 | 3.01 | 0.05 | 1.69% | 2.68 | 3.04 | 440753 | 12651.57 | 3.89% |
| 2025-04-08 | 3.05 | 2.96 | -0.26 | -8.07% | 2.90 | 3.15 | 570189 | 17002.86 | 5.04% |
| 2025-04-07 | 3.22 | 3.22 | -0.36 | -10.06% | 3.22 | 3.33 | 168546 | 5445.29 | 1.49% |
| 2025-04-03 | 3.57 | 3.58 | -0.03 | -0.83% | 3.55 | 3.64 | 161111 | 5778.25 | 1.42% |
| 2025-04-02 | 3.52 | 3.61 | 0.05 | 1.40% | 3.52 | 3.73 | 298220 | 10801.12 | 2.63% |
| 2025-04-01 | 3.57 | 3.56 | -0.01 | -0.28% | 3.55 | 3.64 | 208315 | 7492.79 | 1.84% |
| 2025-03-31 | 3.60 | 3.57 | -0.06 | -1.65% | 3.49 | 3.62 | 282858 | 10029.35 | 2.50% |
| 2025-03-28 | 3.74 | 3.63 | -0.11 | -2.94% | 3.61 | 3.76 | 319844 | 11734.45 | 2.83% |
| 2025-03-27 | 3.82 | 3.74 | -0.08 | -2.09% | 3.73 | 3.82 | 246754 | 9301.27 | 2.18% |
| 2025-03-26 | 3.78 | 3.82 | 0.03 | 0.79% | 3.77 | 3.88 | 232844 | 8921.22 | 2.06% |
| 2025-03-25 | 3.88 | 3.79 | -0.09 | -2.32% | 3.77 | 3.88 | 291693 | 11111.50 | 2.58% |
| 2025-03-24 | 4.01 | 3.88 | -0.19 | -4.67% | 3.77 | 4.07 | 561679 | 21775.87 | 4.96% |
| 2025-03-21 | 4.20 | 4.07 | -0.11 | -2.63% | 3.98 | 4.21 | 751042 | 30462.07 | 6.63% |
| 2025-03-20 | 4.12 | 4.18 | 0.00 | 0.00% | 4.10 | 4.42 | 1039796 | 44269.91 | 9.19% |
| 2025-03-19 | 4.04 | 4.18 | 0.18 | 4.50% | 4.04 | 4.30 | 996915 | 41376.00 | 8.81% |
| 2025-03-18 | 4.04 | 4.00 | -0.04 | -0.99% | 3.98 | 4.08 | 343732 | 13802.03 | 3.04% |
| 2025-03-17 | 4.02 | 4.04 | 0.07 | 1.76% | 3.98 | 4.09 | 542018 | 21891.63 | 4.79% |
| 2025-03-14 | 3.85 | 3.97 | 0.10 | 2.58% | 3.84 | 4.00 | 388272 | 15256.88 | 3.43% |
| 2025-03-13 | 3.93 | 3.87 | -0.08 | -2.03% | 3.81 | 3.96 | 412523 | 15939.72 | 3.64% |
| 2025-03-12 | 3.89 | 3.95 | 0.06 | 1.54% | 3.88 | 4.14 | 762852 | 30701.54 | 6.74% |
| 2025-03-11 | 3.79 | 3.89 | 0.05 | 1.30% | 3.75 | 3.90 | 322538 | 12391.21 | 2.85% |
| 2025-03-10 | 3.84 | 3.84 | -0.02 | -0.52% | 3.81 | 3.89 | 284479 | 10941.12 | 2.51% |
| 2025-03-07 | 4.01 | 3.86 | -0.20 | -4.93% | 3.85 | 4.04 | 652349 | 25651.03 | 5.76% |
| 2025-03-06 | 3.95 | 4.06 | 0.11 | 2.78% | 3.89 | 4.08 | 737387 | 29573.37 | 6.51% |
| 2025-03-05 | 3.90 | 3.95 | 0.06 | 1.54% | 3.78 | 3.97 | 580270 | 22467.32 | 5.13% |
| 2025-03-04 | 3.84 | 3.89 | -0.01 | -0.26% | 3.77 | 3.91 | 382804 | 14786.10 | 3.38% |
| 2025-03-03 | 3.86 | 3.90 | 0.02 | 0.52% | 3.84 | 4.04 | 583519 | 22829.29 | 5.15% |
| 2025-02-28 | 4.22 | 3.88 | -0.39 | -9.13% | 3.85 | 4.25 | 984331 | 39592.05 | 8.70% |
| 2025-02-27 | 4.16 | 4.27 | 0.10 | 2.40% | 4.14 | 4.57 | 1232321 | 53666.32 | 10.89% |
| 2025-02-26 | 4.14 | 4.17 | 0.03 | 0.72% | 4.05 | 4.22 | 908941 | 37523.96 | 8.03% |
| 2025-02-25 | 4.21 | 4.14 | -0.26 | -5.91% | 4.14 | 4.43 | 1482945 | 62771.72 | 13.10% |
| 2025-02-24 | 4.14 | 4.40 | 0.22 | 5.26% | 4.09 | 4.60 | 2213266 | 98056.83 | 19.55% |
| 2025-02-21 | 4.27 | 4.18 | -0.13 | -3.02% | 4.11 | 4.35 | 1503506 | 63144.50 | 13.28% |
| 2025-02-20 | 3.87 | 4.31 | 0.39 | 9.95% | 3.84 | 4.31 | 1268468 | 52545.92 | 11.21% |
| 2025-02-19 | 3.75 | 3.92 | 0.16 | 4.26% | 3.70 | 3.96 | 675532 | 26054.42 | 5.97% |
| 2025-02-18 | 3.96 | 3.76 | -0.23 | -5.76% | 3.72 | 3.98 | 667628 | 25682.12 | 5.90% |
| 2025-02-17 | 3.93 | 3.99 | -0.08 | -1.97% | 3.85 | 4.06 | 1098642 | 43341.63 | 9.71% |
| 2025-02-14 | 3.89 | 4.07 | 0.18 | 4.63% | 3.72 | 4.24 | 1450063 | 55659.56 | 12.81% |
| 2025-02-13 | 3.55 | 3.89 | 0.35 | 9.89% | 3.50 | 3.89 | 851290 | 31766.96 | 7.52% |
| 2025-02-12 | 3.49 | 3.54 | 0.04 | 1.14% | 3.43 | 3.61 | 342391 | 12066.27 | 3.02% |
| 2025-02-11 | 3.52 | 3.50 | -0.09 | -2.51% | 3.44 | 3.56 | 418503 | 14578.09 | 3.70% |
| 2025-02-10 | 3.44 | 3.59 | 0.17 | 4.97% | 3.44 | 3.68 | 655847 | 23340.53 | 5.79% |
| 2025-02-07 | 3.31 | 3.42 | 0.11 | 3.32% | 3.31 | 3.46 | 361573 | 12284.77 | 3.19% |
| 2025-02-06 | 3.25 | 3.31 | 0.05 | 1.53% | 3.19 | 3.32 | 285517 | 9325.17 | 2.52% |
| 2025-02-05 | 3.21 | 3.26 | 0.08 | 2.52% | 3.19 | 3.31 | 209280 | 6827.00 | 1.85% |
| 2025-01-27 | 3.27 | 3.18 | -0.06 | -1.85% | 3.17 | 3.34 | 212857 | 6912.85 | 1.88% |
| 2025-01-24 | 3.21 | 3.24 | 0.02 | 0.62% | 3.17 | 3.26 | 192835 | 6226.05 | 1.70% |
| 2025-01-23 | 3.25 | 3.22 | -0.01 | -0.31% | 3.21 | 3.36 | 242303 | 7993.51 | 2.14% |
| 2025-01-22 | 3.29 | 3.23 | -0.08 | -2.42% | 3.20 | 3.29 | 184662 | 5963.78 | 1.63% |
| 2025-01-21 | 3.39 | 3.31 | -0.07 | -2.07% | 3.29 | 3.41 | 195251 | 6493.92 | 1.72% |
| 2025-01-20 | 3.39 | 3.38 | 0.02 | 0.60% | 3.31 | 3.41 | 201567 | 6792.89 | 1.78% |
| 2025-01-17 | 3.34 | 3.36 | 0.00 | 0.00% | 3.29 | 3.39 | 203789 | 6817.78 | 1.80% |
| 2025-01-16 | 3.34 | 3.36 | 0.02 | 0.60% | 3.32 | 3.44 | 246411 | 8329.33 | 2.18% |
| 2025-01-15 | 3.33 | 3.34 | 0.01 | 0.30% | 3.26 | 3.37 | 237952 | 7890.35 | 2.10% |
| 2025-01-14 | 3.13 | 3.33 | 0.22 | 7.07% | 3.13 | 3.34 | 328452 | 10707.49 | 2.90% |
| 2025-01-13 | 3.07 | 3.11 | -0.02 | -0.64% | 3.01 | 3.16 | 208361 | 6445.39 | 1.84% |
| 2025-01-10 | 3.25 | 3.13 | -0.14 | -4.28% | 3.12 | 3.30 | 228458 | 7324.65 | 2.02% |
| 2025-01-09 | 3.22 | 3.27 | 0.03 | 0.93% | 3.21 | 3.32 | 238404 | 7811.89 | 2.11% |
| 2025-01-08 | 3.21 | 3.24 | 0.01 | 0.31% | 3.12 | 3.25 | 260119 | 8304.77 | 2.30% |
| 2025-01-07 | 3.13 | 3.23 | 0.11 | 3.53% | 3.10 | 3.23 | 240810 | 7631.00 | 2.13% |
| 2025-01-06 | 3.17 | 3.12 | -0.05 | -1.58% | 3.02 | 3.17 | 297789 | 9235.19 | 2.63% |
| 2025-01-03 | 3.35 | 3.17 | -0.18 | -5.37% | 3.13 | 3.37 | 343761 | 11066.02 | 3.04% |
| 2025-01-02 | 3.37 | 3.35 | -0.02 | -0.59% | 3.30 | 3.47 | 315327 | 10689.96 | 2.79% |
| 2024-12-31 | 3.46 | 3.37 | -0.06 | -1.75% | 3.36 | 3.53 | 264075 | 9072.42 | 2.33% |
| 2024-12-30 | 3.43 | 3.43 | -0.02 | -0.58% | 3.33 | 3.46 | 254318 | 8652.23 | 2.25% |
| 2024-12-27 | 3.39 | 3.45 | 0.08 | 2.37% | 3.37 | 3.50 | 321513 | 11116.91 | 2.84% |
| 2024-12-26 | 3.38 | 3.37 | -0.01 | -0.30% | 3.34 | 3.44 | 223200 | 7554.70 | 1.97% |
| 2024-12-25 | 3.47 | 3.38 | -0.12 | -3.43% | 3.29 | 3.48 | 391811 | 13145.86 | 3.46% |
| 2024-12-24 | 3.58 | 3.50 | -0.06 | -1.69% | 3.42 | 3.61 | 332513 | 11559.47 | 2.94% |
| 2024-12-23 | 3.87 | 3.56 | -0.33 | -8.48% | 3.52 | 3.88 | 517224 | 18961.78 | 4.57% |
| 2024-12-20 | 3.82 | 3.89 | 0.07 | 1.83% | 3.81 | 3.95 | 303434 | 11821.77 | 2.68% |
| 2024-12-19 | 3.75 | 3.82 | -0.05 | -1.29% | 3.74 | 3.85 | 319294 | 12119.05 | 2.82% |
| 2024-12-18 | 3.89 | 3.87 | -0.02 | -0.51% | 3.79 | 3.93 | 330064 | 12787.01 | 2.92% |
| 2024-12-17 | 4.18 | 3.89 | -0.31 | -7.38% | 3.88 | 4.18 | 562575 | 22498.05 | 4.97% |
| 2024-12-16 | 4.18 | 4.20 | 0.02 | 0.48% | 4.18 | 4.31 | 448566 | 18964.53 | 3.96% |
| 2024-12-13 | 4.36 | 4.18 | -0.20 | -4.57% | 4.17 | 4.36 | 652560 | 27662.36 | 5.76% |
| 2024-12-12 | 4.32 | 4.38 | 0.06 | 1.39% | 4.26 | 4.43 | 609979 | 26515.88 | 5.39% |
| 2024-12-11 | 4.31 | 4.32 | -0.02 | -0.46% | 4.27 | 4.37 | 604534 | 26113.23 | 5.34% |
瑞贝卡(600439)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。
