| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 3.51 | 3.46 | -0.08 | -2.26% | 3.43 | 3.52 | 304840 | 10556.99 | 2.69% |
| 2025-06-17 | 3.58 | 3.54 | -0.03 | -0.84% | 3.49 | 3.59 | 360513 | 12708.18 | 3.18% |
| 2025-06-16 | 3.53 | 3.57 | -0.01 | -0.28% | 3.50 | 3.60 | 392197 | 13962.65 | 3.46% |
| 2025-06-13 | 3.80 | 3.58 | -0.21 | -5.54% | 3.58 | 3.82 | 835487 | 30460.11 | 7.38% |
| 2025-06-12 | 3.80 | 3.79 | -0.05 | -1.30% | 3.76 | 3.94 | 1080232 | 41156.57 | 9.54% |
| 2025-06-11 | 3.63 | 3.84 | 0.19 | 5.21% | 3.60 | 4.02 | 1626878 | 62839.02 | 14.37% |
| 2025-06-10 | 3.61 | 3.65 | 0.01 | 0.27% | 3.56 | 3.78 | 706115 | 26029.40 | 6.24% |
| 2025-06-09 | 3.57 | 3.64 | 0.06 | 1.68% | 3.54 | 3.64 | 373424 | 13461.79 | 3.30% |
| 2025-06-06 | 3.63 | 3.58 | -0.10 | -2.72% | 3.47 | 3.64 | 603242 | 21448.31 | 5.33% |
| 2025-06-05 | 3.76 | 3.68 | -0.16 | -4.17% | 3.64 | 3.82 | 845141 | 31398.17 | 7.47% |
| 2025-06-04 | 3.71 | 3.84 | 0.13 | 3.50% | 3.69 | 3.87 | 758855 | 28902.96 | 6.70% |
| 2025-06-03 | 3.69 | 3.71 | 0.02 | 0.54% | 3.65 | 3.75 | 420143 | 15588.67 | 3.71% |
| 2025-05-30 | 3.81 | 3.69 | -0.13 | -3.40% | 3.65 | 3.82 | 635940 | 23587.84 | 5.62% |
| 2025-05-29 | 3.82 | 3.82 | -0.03 | -0.78% | 3.76 | 3.95 | 1156478 | 44526.04 | 10.22% |
| 2025-05-28 | 3.72 | 3.85 | 0.13 | 3.49% | 3.65 | 3.87 | 1257942 | 47471.40 | 11.11% |
| 2025-05-27 | 3.72 | 3.72 | -0.03 | -0.80% | 3.68 | 3.78 | 1475921 | 55010.89 | 13.04% |
| 2025-05-26 | 3.45 | 3.75 | 0.34 | 9.97% | 3.37 | 3.75 | 1664972 | 61522.07 | 14.71% |
| 2025-05-23 | 3.58 | 3.41 | -0.19 | -5.28% | 3.41 | 3.59 | 431619 | 15037.02 | 3.81% |
| 2025-05-22 | 3.59 | 3.60 | 0.01 | 0.28% | 3.54 | 3.69 | 373014 | 13464.76 | 3.30% |
| 2025-05-21 | 3.69 | 3.59 | -0.14 | -3.75% | 3.58 | 3.76 | 445335 | 16193.83 | 3.93% |
| 2025-05-20 | 3.68 | 3.73 | 0.07 | 1.91% | 3.66 | 3.78 | 838176 | 31198.92 | 7.40% |
| 2025-05-19 | 3.69 | 3.66 | 0.17 | 4.87% | 3.58 | 3.80 | 965555 | 35440.93 | 8.53% |
| 2025-05-16 | 3.62 | 3.49 | -0.15 | -4.12% | 3.44 | 3.64 | 633879 | 22418.91 | 5.60% |
| 2025-05-15 | 3.66 | 3.64 | -0.01 | -0.27% | 3.58 | 3.71 | 302685 | 11014.60 | 2.67% |
| 2025-05-14 | 3.61 | 3.65 | 0.04 | 1.11% | 3.56 | 3.66 | 322898 | 11639.17 | 2.85% |
| 2025-05-13 | 3.69 | 3.61 | -0.03 | -0.82% | 3.59 | 3.70 | 445302 | 16199.67 | 3.93% |
| 2025-05-12 | 3.52 | 3.64 | 0.13 | 3.70% | 3.51 | 3.75 | 772634 | 27884.86 | 6.83% |
| 2025-05-09 | 3.53 | 3.51 | -0.01 | -0.28% | 3.46 | 3.55 | 338017 | 11828.16 | 2.99% |
| 2025-05-08 | 3.51 | 3.52 | -0.03 | -0.85% | 3.50 | 3.64 | 501118 | 17756.82 | 4.43% |
| 2025-05-07 | 3.45 | 3.55 | 0.12 | 3.50% | 3.43 | 3.58 | 742666 | 26115.57 | 6.56% |
| 2025-05-06 | 3.27 | 3.43 | 0.17 | 5.21% | 3.27 | 3.44 | 443221 | 14990.49 | 3.92% |
| 2025-04-30 | 3.19 | 3.26 | 0.03 | 0.93% | 3.19 | 3.31 | 239213 | 7849.42 | 2.11% |
| 2025-04-29 | 3.13 | 3.23 | 0.03 | 0.94% | 3.13 | 3.26 | 282931 | 9118.15 | 2.50% |
| 2025-04-28 | 3.26 | 3.20 | -0.09 | -2.74% | 3.19 | 3.28 | 289162 | 9298.05 | 2.55% |
| 2025-04-25 | 3.31 | 3.29 | -0.01 | -0.30% | 3.29 | 3.35 | 278311 | 9225.47 | 2.46% |
| 2025-04-24 | 3.38 | 3.30 | -0.06 | -1.79% | 3.29 | 3.39 | 375266 | 12456.07 | 3.32% |
| 2025-04-23 | 3.45 | 3.36 | -0.10 | -2.89% | 3.36 | 3.48 | 608130 | 20646.53 | 5.37% |
| 2025-04-22 | 3.37 | 3.46 | 0.07 | 2.06% | 3.37 | 3.56 | 810346 | 28095.77 | 7.16% |
| 2025-04-21 | 3.30 | 3.39 | 0.08 | 2.42% | 3.30 | 3.47 | 667201 | 22687.89 | 5.89% |
| 2025-04-18 | 3.43 | 3.31 | -0.12 | -3.50% | 3.27 | 3.45 | 740590 | 24622.82 | 6.54% |
| 2025-04-17 | 3.56 | 3.43 | -0.24 | -6.54% | 3.40 | 3.60 | 1251468 | 43509.77 | 11.06% |
| 2025-04-16 | 3.90 | 3.67 | 0.05 | 1.38% | 3.66 | 3.98 | 1809670 | 69790.83 | 15.99% |
| 2025-04-15 | 3.29 | 3.62 | 0.33 | 10.03% | 3.24 | 3.62 | 679711 | 23698.90 | 6.00% |
| 2025-04-14 | 3.19 | 3.29 | 0.13 | 4.11% | 3.19 | 3.34 | 299791 | 9863.24 | 2.65% |
| 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% |
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。
