| 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 | 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% |
| 2025-10-10 | 2.80 | 2.85 | 0.04 | 1.42% | 2.79 | 2.88 | 209235 | 5978.09 | 1.85% |
| 2025-10-09 | 2.83 | 2.81 | -0.03 | -1.06% | 2.77 | 2.84 | 221924 | 6226.95 | 1.96% |
| 2025-09-30 | 2.86 | 2.84 | -0.02 | -0.70% | 2.84 | 2.87 | 134778 | 3840.26 | 1.19% |
| 2025-09-29 | 2.89 | 2.86 | -0.04 | -1.38% | 2.82 | 2.90 | 186456 | 5324.15 | 1.65% |
| 2025-09-26 | 2.89 | 2.90 | -0.01 | -0.34% | 2.86 | 2.92 | 142317 | 4119.02 | 1.26% |
| 2025-09-25 | 3.04 | 2.91 | -0.13 | -4.28% | 2.85 | 3.04 | 432120 | 12746.91 | 3.82% |
| 2025-09-24 | 3.01 | 3.04 | 0.02 | 0.66% | 2.98 | 3.05 | 127667 | 3861.08 | 1.13% |
| 2025-09-23 | 3.03 | 3.02 | -0.02 | -0.66% | 3.00 | 3.04 | 271168 | 8172.86 | 2.40% |
| 2025-09-22 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 193041 | 5852.72 | 1.71% |
| 2025-09-19 | 3.10 | 3.06 | -0.05 | -1.61% | 3.04 | 3.11 | 249213 | 7643.26 | 2.20% |
| 2025-09-18 | 3.15 | 3.11 | -0.04 | -1.27% | 3.09 | 3.20 | 399205 | 12600.92 | 3.53% |
| 2025-09-17 | 3.16 | 3.15 | -0.02 | -0.63% | 3.12 | 3.17 | 255959 | 8047.96 | 2.26% |
| 2025-09-16 | 3.09 | 3.17 | 0.09 | 2.92% | 3.07 | 3.20 | 528729 | 16694.97 | 4.67% |
| 2025-09-15 | 3.08 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 146019 | 4490.01 | 1.29% |
| 2025-09-12 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.10 | 259262 | 7991.57 | 2.29% |
| 2025-09-11 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.07 | 195860 | 5976.77 | 1.73% |
| 2025-09-10 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.08 | 140502 | 4301.56 | 1.24% |
| 2025-09-09 | 3.08 | 3.06 | -0.01 | -0.33% | 3.05 | 3.09 | 205414 | 6308.57 | 1.81% |
| 2025-09-08 | 3.05 | 3.07 | 0.01 | 0.33% | 3.04 | 3.08 | 158672 | 4860.56 | 1.40% |
| 2025-09-05 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.06 | 161840 | 4911.93 | 1.43% |
| 2025-09-04 | 3.01 | 3.05 | 0.03 | 0.99% | 3.00 | 3.06 | 183333 | 5571.88 | 1.62% |
| 2025-09-03 | 3.06 | 3.02 | -0.04 | -1.31% | 3.01 | 3.07 | 186141 | 5655.80 | 1.64% |
| 2025-09-02 | 3.07 | 3.06 | -0.02 | -0.65% | 3.03 | 3.08 | 211930 | 6470.11 | 1.87% |
| 2025-09-01 | 3.03 | 3.08 | 0.02 | 0.65% | 3.03 | 3.09 | 160667 | 4923.34 | 1.42% |
| 2025-08-29 | 3.08 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 196549 | 6030.65 | 1.74% |
| 2025-08-28 | 3.11 | 3.09 | -0.02 | -0.64% | 3.03 | 3.14 | 315108 | 9729.98 | 2.78% |
| 2025-08-27 | 3.20 | 3.11 | -0.09 | -2.81% | 3.11 | 3.20 | 438291 | 13810.84 | 3.87% |
| 2025-08-26 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 487589 | 15558.20 | 4.31% |
| 2025-08-25 | 3.15 | 3.17 | 0.02 | 0.63% | 3.13 | 3.18 | 347768 | 10993.18 | 3.07% |
| 2025-08-22 | 3.17 | 3.15 | -0.02 | -0.63% | 3.12 | 3.17 | 259304 | 8137.50 | 2.29% |
| 2025-08-21 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.18 | 298965 | 9457.05 | 2.64% |
| 2025-08-20 | 3.15 | 3.17 | 0.01 | 0.32% | 3.12 | 3.18 | 365454 | 11513.91 | 3.23% |
| 2025-08-19 | 3.13 | 3.16 | 0.02 | 0.64% | 3.12 | 3.16 | 307873 | 9676.37 | 2.72% |
| 2025-08-18 | 3.11 | 3.14 | 0.06 | 1.95% | 3.09 | 3.15 | 362904 | 11352.36 | 3.21% |
| 2025-08-15 | 3.08 | 3.08 | 0.00 | 0.00% | 3.07 | 3.09 | 217263 | 6684.49 | 1.92% |
| 2025-08-14 | 3.12 | 3.08 | -0.04 | -1.28% | 3.07 | 3.13 | 303325 | 9390.47 | 2.68% |
| 2025-08-13 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 299360 | 9333.82 | 2.64% |
| 2025-08-12 | 3.15 | 3.12 | -0.04 | -1.27% | 3.11 | 3.16 | 240966 | 7539.52 | 2.13% |
| 2025-08-11 | 3.13 | 3.16 | 0.03 | 0.96% | 3.08 | 3.16 | 436939 | 13652.97 | 3.86% |
| 2025-08-08 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.15 | 227684 | 7128.59 | 2.01% |
| 2025-08-07 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.17 | 227357 | 7168.63 | 2.01% |
| 2025-08-06 | 3.17 | 3.18 | 0.01 | 0.32% | 3.12 | 3.18 | 292184 | 9205.15 | 2.58% |
| 2025-08-05 | 3.16 | 3.17 | 0.01 | 0.32% | 3.15 | 3.19 | 234862 | 7444.39 | 2.07% |
| 2025-08-04 | 3.12 | 3.16 | 0.01 | 0.32% | 3.11 | 3.17 | 219206 | 6901.02 | 1.94% |
| 2025-08-01 | 3.15 | 3.15 | 0.00 | 0.00% | 3.12 | 3.16 | 280669 | 8809.01 | 2.48% |
| 2025-07-31 | 3.21 | 3.15 | -0.08 | -2.48% | 3.13 | 3.26 | 494914 | 15751.46 | 4.37% |
| 2025-07-30 | 3.23 | 3.23 | -0.03 | -0.92% | 3.21 | 3.28 | 537577 | 17394.43 | 4.75% |
| 2025-07-29 | 3.30 | 3.26 | -0.07 | -2.10% | 3.22 | 3.34 | 800334 | 26251.84 | 7.07% |
| 2025-07-28 | 3.35 | 3.33 | -0.37 | -10.00% | 3.33 | 3.45 | 1682997 | 56577.75 | 14.87% |
| 2025-07-25 | 3.66 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 353335 | 13001.81 | 3.12% |
| 2025-07-24 | 3.63 | 3.66 | 0.04 | 1.10% | 3.61 | 3.66 | 275079 | 10019.49 | 2.43% |
| 2025-07-23 | 3.68 | 3.62 | -0.06 | -1.63% | 3.61 | 3.68 | 290884 | 10587.12 | 2.57% |
| 2025-07-22 | 3.66 | 3.68 | 0.03 | 0.82% | 3.58 | 3.69 | 424623 | 15486.04 | 3.75% |
| 2025-07-21 | 3.60 | 3.65 | 0.05 | 1.39% | 3.58 | 3.67 | 358827 | 13073.58 | 3.17% |
| 2025-07-18 | 3.60 | 3.60 | 0.00 | 0.00% | 3.56 | 3.64 | 224425 | 8058.96 | 1.98% |
| 2025-07-17 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.64 | 240081 | 8644.34 | 2.12% |
| 2025-07-16 | 3.52 | 3.59 | 0.07 | 1.99% | 3.50 | 3.64 | 351712 | 12597.08 | 3.11% |
| 2025-07-15 | 3.59 | 3.52 | -0.07 | -1.95% | 3.47 | 3.59 | 283516 | 9963.34 | 2.50% |
| 2025-07-14 | 3.64 | 3.59 | -0.01 | -0.28% | 3.56 | 3.65 | 228318 | 8190.72 | 2.02% |
| 2025-07-11 | 3.55 | 3.60 | 0.04 | 1.12% | 3.52 | 3.62 | 384302 | 13741.20 | 3.39% |
| 2025-07-10 | 3.53 | 3.56 | 0.02 | 0.56% | 3.52 | 3.58 | 222458 | 7910.53 | 1.97% |
| 2025-07-09 | 3.58 | 3.54 | -0.05 | -1.39% | 3.53 | 3.59 | 222825 | 7938.59 | 1.97% |
| 2025-07-08 | 3.54 | 3.59 | 0.04 | 1.13% | 3.53 | 3.59 | 283857 | 10108.74 | 2.51% |
| 2025-07-07 | 3.57 | 3.55 | -0.01 | -0.28% | 3.52 | 3.58 | 156874 | 5566.37 | 1.39% |
| 2025-07-04 | 3.55 | 3.56 | 0.01 | 0.28% | 3.51 | 3.65 | 354572 | 12658.58 | 3.13% |
| 2025-07-03 | 3.54 | 3.55 | 0.00 | 0.00% | 3.52 | 3.57 | 144930 | 5135.41 | 1.28% |
| 2025-07-02 | 3.54 | 3.55 | 0.01 | 0.28% | 3.50 | 3.58 | 244512 | 8626.53 | 2.16% |
| 2025-07-01 | 3.56 | 3.54 | -0.03 | -0.84% | 3.51 | 3.58 | 244779 | 8655.15 | 2.16% |
| 2025-06-30 | 3.56 | 3.57 | 0.01 | 0.28% | 3.53 | 3.59 | 297385 | 10599.43 | 2.63% |
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。
