| 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 | 2.79 | 2.78 | 0.02 | 0.72% | 2.75 | 2.80 | 151386 | 4195.74 | 1.34% |
| 2026-02-02 | 2.80 | 2.76 | -0.06 | -2.13% | 2.76 | 2.86 | 221768 | 6217.30 | 1.96% |
| 2026-01-30 | 2.86 | 2.82 | -0.10 | -3.42% | 2.81 | 2.91 | 308193 | 8772.53 | 2.72% |
| 2026-01-29 | 2.85 | 2.92 | 0.05 | 1.74% | 2.82 | 3.04 | 522574 | 15227.03 | 4.62% |
| 2026-01-28 | 2.83 | 2.87 | 0.04 | 1.41% | 2.82 | 2.88 | 215576 | 6168.18 | 1.90% |
| 2026-01-27 | 2.87 | 2.83 | -0.05 | -1.74% | 2.79 | 2.87 | 169673 | 4783.22 | 1.50% |
| 2026-01-26 | 2.90 | 2.88 | -0.02 | -0.69% | 2.84 | 2.90 | 210027 | 6023.22 | 1.86% |
| 2026-01-23 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.92 | 185196 | 5358.81 | 1.64% |
| 2026-01-22 | 2.85 | 2.90 | 0.04 | 1.40% | 2.83 | 2.90 | 225152 | 6479.83 | 1.99% |
| 2026-01-21 | 2.84 | 2.86 | 0.01 | 0.35% | 2.82 | 2.86 | 133443 | 3791.16 | 1.18% |
| 2026-01-20 | 2.84 | 2.85 | 0.03 | 1.06% | 2.82 | 2.86 | 181695 | 5173.07 | 1.61% |
| 2026-01-19 | 2.79 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 139977 | 3937.30 | 1.24% |
| 2026-01-16 | 2.81 | 2.80 | 0.00 | 0.00% | 2.78 | 2.82 | 134038 | 3744.33 | 1.18% |
| 2026-01-15 | 2.85 | 2.80 | -0.06 | -2.10% | 2.79 | 2.86 | 200332 | 5642.65 | 1.77% |
| 2026-01-14 | 2.86 | 2.86 | 0.00 | 0.00% | 2.82 | 2.90 | 263392 | 7549.96 | 2.33% |
| 2026-01-13 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.90 | 249364 | 7165.79 | 2.20% |
| 2026-01-12 | 2.84 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 265723 | 7631.57 | 2.35% |
| 2026-01-09 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.84 | 203576 | 5758.09 | 1.80% |
| 2026-01-08 | 2.79 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 166608 | 4683.16 | 1.47% |
| 2026-01-07 | 2.82 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 214736 | 5999.00 | 1.90% |
| 2026-01-06 | 2.78 | 2.82 | 0.04 | 1.44% | 2.77 | 2.83 | 249893 | 7026.67 | 2.21% |
| 2026-01-05 | 2.78 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 137006 | 3799.52 | 1.21% |
| 2025-12-31 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 140374 | 3875.45 | 1.24% |
| 2025-12-30 | 2.77 | 2.76 | -0.02 | -0.72% | 2.75 | 2.81 | 151526 | 4204.55 | 1.34% |
| 2025-12-29 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 157992 | 4400.27 | 1.40% |
| 2025-12-26 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.85 | 243038 | 6849.43 | 2.15% |
| 2025-12-25 | 2.84 | 2.84 | 0.01 | 0.35% | 2.82 | 2.90 | 232444 | 6630.15 | 2.05% |
| 2025-12-24 | 2.85 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 225913 | 6396.48 | 2.00% |
| 2025-12-23 | 2.94 | 2.83 | -0.11 | -3.74% | 2.82 | 2.95 | 386823 | 11059.09 | 3.42% |
| 2025-12-22 | 2.95 | 2.94 | -0.03 | -1.01% | 2.92 | 2.97 | 336226 | 9895.73 | 2.97% |
| 2025-12-19 | 2.98 | 2.97 | -0.01 | -0.34% | 2.91 | 2.99 | 780420 | 23036.12 | 6.89% |
| 2025-12-18 | 2.69 | 2.98 | 0.27 | 9.96% | 2.69 | 2.98 | 605147 | 17559.40 | 5.35% |
| 2025-12-17 | 2.71 | 2.71 | -0.01 | -0.37% | 2.66 | 2.72 | 189321 | 5095.41 | 1.67% |
| 2025-12-16 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.77 | 157202 | 4286.41 | 1.39% |
| 2025-12-15 | 2.71 | 2.72 | 0.00 | 0.00% | 2.68 | 2.75 | 160807 | 4377.36 | 1.42% |
| 2025-12-12 | 2.79 | 2.72 | -0.07 | -2.51% | 2.72 | 2.82 | 238947 | 6597.54 | 2.11% |
| 2025-12-11 | 2.90 | 2.79 | -0.12 | -4.12% | 2.79 | 2.91 | 261086 | 7391.02 | 2.31% |
| 2025-12-10 | 2.90 | 2.91 | 0.02 | 0.69% | 2.87 | 2.95 | 183957 | 5342.89 | 1.63% |
| 2025-12-09 | 2.90 | 2.89 | -0.02 | -0.69% | 2.86 | 2.91 | 166540 | 4812.13 | 1.47% |
| 2025-12-08 | 2.94 | 2.91 | -0.03 | -1.02% | 2.89 | 2.94 | 171604 | 4998.20 | 1.52% |
| 2025-12-05 | 2.93 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 134424 | 3913.61 | 1.19% |
| 2025-12-04 | 3.00 | 2.92 | -0.08 | -2.67% | 2.91 | 3.00 | 191048 | 5619.88 | 1.69% |
| 2025-12-03 | 3.03 | 3.00 | -0.04 | -1.32% | 2.98 | 3.05 | 188788 | 5665.77 | 1.67% |
| 2025-12-02 | 3.05 | 3.04 | -0.01 | -0.33% | 3.00 | 3.05 | 151581 | 4588.24 | 1.34% |
| 2025-12-01 | 3.04 | 3.05 | 0.00 | 0.00% | 3.03 | 3.09 | 177462 | 5414.70 | 1.57% |
| 2025-11-28 | 3.00 | 3.05 | 0.05 | 1.67% | 2.96 | 3.05 | 202405 | 6100.47 | 1.79% |
| 2025-11-27 | 3.04 | 3.00 | -0.02 | -0.66% | 2.98 | 3.05 | 168113 | 5066.76 | 1.49% |
| 2025-11-26 | 3.04 | 3.02 | -0.02 | -0.66% | 3.02 | 3.10 | 182634 | 5575.33 | 1.61% |
| 2025-11-25 | 2.98 | 3.04 | 0.07 | 2.36% | 2.98 | 3.05 | 227732 | 6892.92 | 2.01% |
| 2025-11-24 | 3.00 | 2.97 | 0.01 | 0.34% | 2.93 | 3.01 | 200847 | 5963.46 | 1.77% |
| 2025-11-21 | 3.06 | 2.96 | -0.14 | -4.52% | 2.95 | 3.10 | 316051 | 9475.63 | 2.79% |
| 2025-11-20 | 3.15 | 3.10 | -0.05 | -1.59% | 3.05 | 3.16 | 286121 | 8840.15 | 2.53% |
| 2025-11-19 | 3.15 | 3.15 | 0.01 | 0.32% | 3.09 | 3.17 | 278590 | 8727.42 | 2.46% |
| 2025-11-18 | 3.18 | 3.14 | -0.07 | -2.18% | 3.11 | 3.22 | 351735 | 11069.99 | 3.11% |
| 2025-11-17 | 3.14 | 3.21 | 0.05 | 1.58% | 3.14 | 3.21 | 306074 | 9727.95 | 2.70% |
| 2025-11-14 | 3.18 | 3.16 | -0.02 | -0.63% | 3.15 | 3.21 | 243000 | 7721.22 | 2.15% |
| 2025-11-13 | 3.14 | 3.18 | 0.03 | 0.95% | 3.11 | 3.20 | 339426 | 10735.92 | 3.00% |
| 2025-11-12 | 3.17 | 3.15 | -0.02 | -0.63% | 3.12 | 3.19 | 277328 | 8722.00 | 2.45% |
| 2025-11-11 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.23 | 363787 | 11573.53 | 3.21% |
| 2025-11-10 | 3.13 | 3.17 | 0.04 | 1.28% | 3.07 | 3.19 | 494978 | 15632.30 | 4.37% |
| 2025-11-07 | 3.08 | 3.13 | 0.05 | 1.62% | 3.08 | 3.25 | 527538 | 16641.55 | 4.66% |
| 2025-11-06 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.12 | 308793 | 9524.48 | 2.73% |
| 2025-11-05 | 3.06 | 3.12 | 0.04 | 1.30% | 3.05 | 3.18 | 552868 | 17256.59 | 4.88% |
| 2025-11-04 | 3.05 | 3.08 | 0.00 | 0.00% | 3.05 | 3.11 | 477518 | 14711.56 | 4.22% |
| 2025-11-03 | 3.11 | 3.08 | -0.03 | -0.96% | 3.05 | 3.12 | 837898 | 25869.21 | 7.40% |
| 2025-10-31 | 2.84 | 3.11 | 0.28 | 9.89% | 2.84 | 3.11 | 757907 | 22878.40 | 6.70% |
| 2025-10-30 | 2.87 | 2.83 | -0.05 | -1.74% | 2.83 | 2.88 | 118816 | 3392.07 | 1.05% |
| 2025-10-29 | 2.89 | 2.88 | 0.00 | 0.00% | 2.84 | 2.89 | 126142 | 3613.38 | 1.11% |
| 2025-10-28 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.91 | 101435 | 2929.31 | 0.90% |
| 2025-10-27 | 2.89 | 2.90 | 0.02 | 0.69% | 2.86 | 2.93 | 202800 | 5867.83 | 1.79% |
| 2025-10-24 | 2.92 | 2.88 | -0.04 | -1.37% | 2.88 | 2.92 | 138162 | 4000.44 | 1.22% |
| 2025-10-23 | 2.89 | 2.92 | 0.03 | 1.04% | 2.86 | 2.92 | 147227 | 4251.48 | 1.30% |
| 2025-10-22 | 2.88 | 2.89 | 0.00 | 0.00% | 2.87 | 2.92 | 199968 | 5794.59 | 1.77% |
| 2025-10-21 | 2.83 | 2.89 | 0.05 | 1.76% | 2.82 | 2.89 | 224432 | 6426.42 | 1.98% |
| 2025-10-20 | 2.79 | 2.84 | 0.06 | 2.16% | 2.79 | 2.84 | 152499 | 4293.39 | 1.35% |
| 2025-10-17 | 2.80 | 2.78 | -0.03 | -1.07% | 2.78 | 2.83 | 149682 | 4197.51 | 1.32% |
| 2025-10-16 | 2.84 | 2.81 | -0.04 | -1.40% | 2.80 | 2.85 | 146568 | 4125.56 | 1.29% |
| 2025-10-15 | 2.79 | 2.85 | 0.05 | 1.79% | 2.79 | 2.85 | 169599 | 4808.23 | 1.50% |
| 2025-10-14 | 2.83 | 2.80 | -0.02 | -0.71% | 2.79 | 2.87 | 170869 | 4828.67 | 1.51% |
| 2025-10-13 | 2.81 | 2.82 | -0.03 | -1.05% | 2.74 | 2.83 | 178560 | 5006.04 | 1.58% |
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。
