| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.85 | 15.32 | 0.45 | 3.03% | 14.85 | 15.60 | 54564 | 8341.06 | 2.94% | 0.00 |
| 2026-03-24 | 14.21 | 14.87 | 1.05 | 7.60% | 13.70 | 14.94 | 58106 | 8256.54 | 3.13% | 0.00 |
| 2026-03-23 | 14.85 | 13.82 | -1.15 | -7.68% | 13.70 | 14.85 | 71206 | 10139.70 | 3.84% | 0.00 |
| 2026-03-20 | 15.66 | 14.97 | -0.64 | -4.10% | 14.92 | 16.78 | 73215 | 11396.72 | 3.95% | 0.00 |
| 2026-03-19 | 14.89 | 15.61 | 0.57 | 3.79% | 14.86 | 16.29 | 92343 | 14639.57 | 4.98% | 0.00 |
| 2026-03-18 | 14.63 | 15.04 | 0.21 | 1.42% | 14.50 | 15.14 | 39193 | 5791.18 | 2.11% | 0.00 |
| 2026-03-17 | 15.48 | 14.83 | -0.60 | -3.89% | 14.76 | 15.65 | 40768 | 6237.19 | 2.20% | 0.00 |
| 2026-03-16 | 15.40 | 15.43 | -0.17 | -1.09% | 15.02 | 15.68 | 41704 | 6406.26 | 2.25% | 0.00 |
| 2026-03-13 | 16.20 | 15.60 | -0.58 | -3.58% | 15.46 | 16.20 | 55221 | 8688.06 | 2.98% | 0.00 |
| 2026-03-12 | 16.02 | 16.18 | 0.05 | 0.31% | 15.77 | 16.42 | 68204 | 10983.21 | 3.68% | 0.00 |
| 2026-03-11 | 15.43 | 16.13 | 0.79 | 5.15% | 15.30 | 16.34 | 95735 | 15315.70 | 5.16% | 0.00 |
| 2026-03-10 | 15.00 | 15.34 | 0.44 | 2.95% | 15.00 | 15.66 | 46500 | 7142.68 | 2.51% | 0.00 |
| 2026-03-09 | 14.85 | 14.90 | -0.10 | -0.67% | 14.59 | 15.03 | 28792 | 4267.20 | 1.55% | 0.00 |
| 2026-03-06 | 14.60 | 15.00 | 0.23 | 1.56% | 14.60 | 15.06 | 28862 | 4299.83 | 1.56% | 0.00 |
| 2026-03-05 | 14.95 | 14.77 | 0.10 | 0.68% | 14.60 | 14.96 | 38012 | 5609.20 | 2.05% | 0.00 |
| 2026-03-04 | 14.41 | 14.67 | 0.08 | 0.55% | 14.21 | 14.89 | 36745 | 5365.65 | 1.98% | 0.00 |
| 2026-03-03 | 15.02 | 14.59 | -0.48 | -3.19% | 14.59 | 15.43 | 60653 | 9104.41 | 3.27% | 0.00 |
| 2026-03-02 | 14.65 | 15.07 | 0.12 | 0.80% | 14.43 | 15.46 | 82575 | 12358.77 | 4.45% | 0.00 |
| 2026-02-27 | 14.70 | 14.95 | 0.21 | 1.42% | 14.56 | 14.97 | 29707 | 4407.09 | 1.60% | 0.00 |
| 2026-02-26 | 14.62 | 14.74 | 0.10 | 0.68% | 14.61 | 14.84 | 20596 | 3032.26 | 1.11% | 0.00 |
| 2026-02-25 | 14.88 | 14.64 | -0.03 | -0.20% | 14.55 | 14.96 | 22354 | 3299.19 | 1.21% | 0.00 |
| 2026-02-24 | 14.75 | 14.67 | 0.02 | 0.14% | 14.60 | 14.94 | 29970 | 4433.01 | 1.62% | 0.00 |
| 2026-02-13 | 14.78 | 14.65 | -0.20 | -1.35% | 14.65 | 14.95 | 20146 | 2985.77 | 1.09% | 0.00 |
| 2026-02-12 | 14.68 | 14.85 | 0.09 | 0.61% | 14.57 | 14.95 | 25673 | 3797.29 | 1.38% | 0.00 |
| 2026-02-11 | 14.85 | 14.76 | 0.00 | 0.00% | 14.62 | 14.95 | 23089 | 3414.91 | 1.25% | 0.00 |
| 2026-02-10 | 14.71 | 14.76 | 0.11 | 0.75% | 14.53 | 14.87 | 25049 | 3693.83 | 1.35% | 0.00 |
| 2026-02-09 | 14.27 | 14.65 | 0.56 | 3.97% | 14.21 | 14.72 | 28997 | 4215.91 | 1.56% | 0.00 |
| 2026-02-06 | 13.88 | 14.09 | 0.00 | 0.00% | 13.88 | 14.29 | 18883 | 2663.68 | 1.02% | 0.00 |
| 2026-02-05 | 13.94 | 14.09 | 0.04 | 0.28% | 13.94 | 14.21 | 17320 | 2439.79 | 0.93% | 0.00 |
| 2026-02-04 | 14.30 | 14.05 | -0.15 | -1.06% | 13.99 | 14.30 | 15872 | 2239.59 | 0.86% | 0.00 |
| 2026-02-03 | 13.95 | 14.20 | 0.51 | 3.73% | 13.65 | 14.20 | 23787 | 3328.77 | 1.28% | 0.00 |
| 2026-02-02 | 13.94 | 13.69 | -0.28 | -2.00% | 13.58 | 14.21 | 30261 | 4217.86 | 1.63% | 0.00 |
| 2026-01-30 | 13.80 | 13.97 | 0.02 | 0.14% | 13.61 | 14.16 | 27363 | 3793.29 | 1.48% | 0.00 |
| 2026-01-29 | 14.10 | 13.95 | -0.30 | -2.11% | 13.95 | 14.45 | 23281 | 3294.06 | 1.26% | 0.00 |
| 2026-01-28 | 14.35 | 14.25 | 0.00 | 0.00% | 14.13 | 14.48 | 20060 | 2863.73 | 1.08% | 0.00 |
| 2026-01-27 | 14.18 | 14.25 | 0.07 | 0.49% | 13.60 | 14.43 | 33858 | 4764.74 | 1.83% | 0.00 |
| 2026-01-26 | 14.84 | 14.18 | -0.63 | -4.25% | 13.94 | 14.88 | 39743 | 5684.26 | 2.14% | 0.00 |
| 2026-01-23 | 14.58 | 14.81 | 0.21 | 1.44% | 14.54 | 14.85 | 25776 | 3797.50 | 1.39% | 0.00 |
| 2026-01-22 | 14.61 | 14.60 | 0.00 | 0.00% | 14.42 | 14.71 | 25538 | 3725.38 | 1.38% | 0.00 |
| 2026-01-21 | 14.35 | 14.60 | 0.26 | 1.81% | 14.21 | 14.67 | 26752 | 3874.25 | 1.44% | 0.00 |
| 2026-01-20 | 14.60 | 14.34 | -0.26 | -1.78% | 14.21 | 14.70 | 30161 | 4349.97 | 1.63% | 0.00 |
| 2026-01-19 | 14.69 | 14.60 | -0.18 | -1.22% | 14.56 | 14.85 | 30210 | 4428.21 | 1.63% | 0.00 |
| 2026-01-16 | 14.91 | 14.78 | -0.04 | -0.27% | 14.58 | 14.97 | 36452 | 5383.52 | 1.97% | 0.00 |
| 2026-01-15 | 14.67 | 14.82 | 0.15 | 1.02% | 14.60 | 14.99 | 40400 | 5977.28 | 2.18% | 0.00 |
| 2026-01-14 | 14.66 | 14.67 | 0.11 | 0.76% | 14.48 | 15.07 | 45743 | 6778.29 | 2.47% | 0.00 |
| 2026-01-13 | 14.97 | 14.56 | -0.32 | -2.15% | 14.52 | 15.05 | 37895 | 5579.62 | 2.04% | 0.00 |
| 2026-01-12 | 14.25 | 14.88 | 0.71 | 5.01% | 14.19 | 14.95 | 62486 | 9181.53 | 3.37% | 0.00 |
| 2026-01-09 | 14.00 | 14.17 | 0.20 | 1.43% | 13.79 | 14.17 | 42715 | 5983.91 | 2.30% | 0.00 |
| 2026-01-08 | 13.82 | 13.97 | 0.06 | 0.43% | 13.78 | 14.04 | 33258 | 4641.18 | 1.79% | 0.00 |
| 2026-01-07 | 13.96 | 13.91 | -0.16 | -1.14% | 13.88 | 14.12 | 27450 | 3831.67 | 1.48% | 0.00 |
| 2026-01-06 | 14.01 | 14.07 | 0.02 | 0.14% | 13.94 | 14.20 | 17936 | 2525.90 | 0.97% | 0.00 |
| 2026-01-05 | 13.66 | 14.05 | 0.45 | 3.31% | 13.66 | 14.14 | 26629 | 3729.91 | 1.44% | 0.00 |
| 2025-12-31 | 13.65 | 13.60 | -0.11 | -0.80% | 13.50 | 13.86 | 20565 | 2795.64 | 1.11% | 0.00 |
| 2025-12-30 | 14.00 | 13.71 | -0.28 | -2.00% | 13.67 | 14.04 | 17594 | 2426.39 | 0.95% | 0.00 |
| 2025-12-29 | 13.96 | 13.99 | 0.11 | 0.79% | 13.77 | 14.15 | 18695 | 2605.10 | 1.01% | 0.00 |
| 2025-12-26 | 14.09 | 13.88 | -0.21 | -1.49% | 13.82 | 14.17 | 12794 | 1789.34 | 0.69% | 0.00 |
| 2025-12-25 | 13.89 | 14.09 | 0.13 | 0.93% | 13.89 | 14.10 | 14529 | 2034.82 | 0.78% | 0.00 |
| 2025-12-24 | 14.03 | 13.96 | 0.12 | 0.87% | 13.75 | 14.03 | 12312 | 1714.39 | 0.66% | 0.00 |
| 2025-12-23 | 13.90 | 13.84 | -0.07 | -0.50% | 13.73 | 13.97 | 14667 | 2029.45 | 0.79% | 0.00 |
| 2025-12-22 | 13.96 | 13.91 | 0.03 | 0.22% | 13.78 | 14.20 | 23099 | 3223.35 | 1.25% | 0.00 |
| 2025-12-19 | 13.90 | 13.88 | 0.12 | 0.87% | 13.75 | 13.99 | 16805 | 2334.45 | 0.91% | 0.00 |
| 2025-12-18 | 13.56 | 13.76 | 0.07 | 0.51% | 13.48 | 13.99 | 16158 | 2232.67 | 0.87% | 0.00 |
| 2025-12-17 | 13.41 | 13.69 | 0.16 | 1.18% | 13.16 | 13.70 | 22570 | 3026.96 | 1.22% | 0.00 |
| 2025-12-16 | 14.02 | 13.53 | -0.47 | -3.36% | 13.45 | 14.06 | 18586 | 2535.40 | 1.00% | 0.00 |
| 2025-12-15 | 14.01 | 14.00 | -0.12 | -0.85% | 13.80 | 14.24 | 18525 | 2599.19 | 1.00% | 0.00 |
| 2025-12-12 | 14.28 | 14.12 | -0.08 | -0.56% | 14.03 | 14.48 | 21935 | 3120.50 | 1.18% | 0.00 |
| 2025-12-11 | 14.61 | 14.20 | -0.44 | -3.01% | 14.11 | 14.78 | 19719 | 2823.41 | 1.06% | 0.00 |
| 2025-12-10 | 14.89 | 14.64 | -0.35 | -2.33% | 14.50 | 15.05 | 17672 | 2594.60 | 0.95% | 0.00 |
| 2025-12-09 | 15.13 | 14.99 | -0.21 | -1.38% | 14.91 | 15.30 | 21917 | 3302.58 | 1.18% | 0.00 |
| 2025-12-08 | 14.76 | 15.20 | 0.44 | 2.98% | 14.76 | 15.36 | 34612 | 5260.12 | 1.87% | 0.00 |
| 2025-12-05 | 14.16 | 14.76 | 0.63 | 4.46% | 14.00 | 14.97 | 31264 | 4546.48 | 1.69% | 0.00 |
| 2025-12-04 | 14.41 | 14.13 | -0.28 | -1.94% | 13.95 | 14.60 | 22465 | 3180.16 | 1.21% | 0.00 |
| 2025-12-03 | 15.40 | 14.41 | -0.06 | -0.41% | 14.14 | 15.40 | 37693 | 5483.85 | 2.03% | 0.00 |
| 2025-12-02 | 14.45 | 14.47 | 0.07 | 0.49% | 14.03 | 14.59 | 25478 | 3640.75 | 1.37% | 0.00 |
| 2025-12-01 | 14.80 | 14.40 | -0.32 | -2.17% | 14.39 | 14.95 | 28969 | 4219.48 | 1.56% | 0.00 |
| 2025-11-28 | 14.02 | 14.72 | 0.70 | 4.99% | 13.85 | 14.72 | 27245 | 3930.00 | 1.47% | 0.00 |
| 2025-11-27 | 14.06 | 14.02 | 0.02 | 0.14% | 13.95 | 14.18 | 17673 | 2484.46 | 0.95% | 0.00 |
| 2025-11-26 | 14.52 | 14.00 | -0.28 | -1.96% | 13.96 | 14.55 | 22026 | 3128.43 | 1.19% | 0.00 |
| 2025-11-25 | 14.11 | 14.28 | 0.26 | 1.85% | 14.06 | 14.52 | 18300 | 2622.85 | 0.99% | 0.00 |
| 2025-11-24 | 13.50 | 14.02 | 0.75 | 5.65% | 13.32 | 14.10 | 34950 | 4787.99 | 1.88% | 0.00 |
罗普特(688619)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。
