| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 14.01 | 13.27 | -0.89 | -6.29% | 13.25 | 14.27 | 33660 | 4563.40 | 1.82% | 0.00 |
| 2025-11-20 | 14.44 | 14.16 | -0.21 | -1.46% | 14.05 | 14.61 | 20747 | 2948.16 | 1.12% | 0.00 |
| 2025-11-19 | 14.74 | 14.37 | -0.55 | -3.69% | 14.33 | 14.87 | 21648 | 3145.79 | 1.17% | 0.00 |
| 2025-11-18 | 15.19 | 14.92 | -0.57 | -3.68% | 14.80 | 15.26 | 30799 | 4602.03 | 1.66% | 0.00 |
| 2025-11-17 | 15.08 | 15.49 | 0.44 | 2.92% | 15.01 | 15.50 | 28974 | 4416.53 | 1.56% | 0.00 |
| 2025-11-14 | 14.98 | 15.05 | -0.06 | -0.40% | 14.82 | 15.23 | 21302 | 3202.42 | 1.15% | 0.00 |
| 2025-11-13 | 15.14 | 15.11 | -0.03 | -0.20% | 15.02 | 15.35 | 12659 | 1920.05 | 0.68% | 0.00 |
| 2025-11-12 | 15.47 | 15.14 | -0.33 | -2.13% | 14.98 | 15.47 | 18555 | 2821.07 | 1.00% | 0.00 |
| 2025-11-11 | 15.73 | 15.47 | -0.26 | -1.65% | 15.41 | 15.82 | 17322 | 2695.93 | 0.93% | 0.00 |
| 2025-11-10 | 15.97 | 15.73 | -0.15 | -0.94% | 15.71 | 16.09 | 14785 | 2342.07 | 0.80% | 0.00 |
| 2025-11-07 | 16.13 | 15.88 | -0.24 | -1.49% | 15.66 | 16.19 | 26472 | 4193.77 | 1.43% | 0.00 |
| 2025-11-06 | 15.90 | 16.12 | 0.27 | 1.70% | 15.85 | 16.35 | 31492 | 5076.39 | 1.70% | 0.00 |
| 2025-11-05 | 15.94 | 15.85 | -0.29 | -1.80% | 15.61 | 16.24 | 21146 | 3360.07 | 1.14% | 0.00 |
| 2025-11-04 | 16.46 | 16.14 | -0.34 | -2.06% | 16.00 | 16.50 | 25432 | 4113.05 | 1.37% | 0.00 |
| 2025-11-03 | 16.23 | 16.48 | 0.28 | 1.73% | 16.05 | 16.55 | 30099 | 4903.82 | 1.62% | 0.00 |
| 2025-10-31 | 16.15 | 16.20 | -0.10 | -0.61% | 16.03 | 16.47 | 27892 | 4542.49 | 1.50% | 0.00 |
| 2025-10-30 | 16.17 | 16.30 | 0.07 | 0.43% | 15.81 | 16.72 | 36565 | 5905.87 | 1.97% | 0.00 |
| 2025-10-29 | 16.54 | 16.23 | -0.17 | -1.04% | 16.06 | 16.89 | 34983 | 5706.68 | 1.89% | 0.00 |
| 2025-10-28 | 16.77 | 16.40 | -0.55 | -3.24% | 16.25 | 17.00 | 43362 | 7131.21 | 2.34% | 0.00 |
| 2025-10-27 | 16.62 | 16.95 | 0.46 | 2.79% | 16.42 | 17.58 | 73962 | 12599.39 | 3.99% | 0.00 |
| 2025-10-24 | 15.78 | 16.49 | 0.91 | 5.84% | 15.75 | 16.80 | 57660 | 9450.56 | 3.11% | 0.00 |
| 2025-10-23 | 15.98 | 15.58 | -0.04 | -0.26% | 15.00 | 15.98 | 27162 | 4171.82 | 1.46% | 0.00 |
| 2025-10-22 | 15.82 | 15.62 | -0.19 | -1.20% | 15.48 | 15.88 | 24040 | 3758.64 | 1.30% | 0.00 |
| 2025-10-21 | 15.83 | 15.81 | 0.12 | 0.76% | 15.35 | 15.89 | 31070 | 4871.68 | 1.68% | 0.00 |
| 2025-10-20 | 15.89 | 15.69 | 0.05 | 0.32% | 15.55 | 16.23 | 30913 | 4897.03 | 1.67% | 0.00 |
| 2025-10-17 | 16.35 | 15.64 | -0.87 | -5.27% | 15.33 | 16.95 | 39138 | 6298.70 | 2.11% | 0.00 |
| 2025-10-16 | 16.40 | 16.51 | -0.08 | -0.48% | 16.21 | 17.09 | 40759 | 6774.75 | 2.20% | 0.00 |
| 2025-10-15 | 16.00 | 16.59 | 0.90 | 5.74% | 15.86 | 16.68 | 57593 | 9424.56 | 3.11% | 0.00 |
| 2025-10-14 | 16.45 | 15.69 | -0.63 | -3.86% | 15.66 | 17.06 | 49249 | 8047.01 | 2.66% | 0.00 |
| 2025-10-13 | 15.93 | 16.32 | 0.19 | 1.18% | 15.26 | 16.80 | 62570 | 10174.51 | 3.37% | 0.00 |
| 2025-10-10 | 16.73 | 16.13 | -0.60 | -3.59% | 15.98 | 16.98 | 64741 | 10647.88 | 3.49% | 0.00 |
| 2025-10-09 | 15.15 | 16.73 | 1.59 | 10.50% | 15.15 | 17.38 | 96346 | 15969.89 | 5.20% | 0.00 |
| 2025-09-30 | 15.19 | 15.14 | -0.16 | -1.05% | 15.07 | 15.43 | 36269 | 5518.01 | 1.96% | 0.00 |
| 2025-09-29 | 14.66 | 15.30 | 0.64 | 4.37% | 14.65 | 15.46 | 43202 | 6540.97 | 2.33% | 0.00 |
| 2025-09-26 | 15.15 | 14.66 | -0.32 | -2.14% | 14.61 | 15.15 | 25053 | 3719.32 | 1.35% | 0.00 |
| 2025-09-25 | 15.07 | 14.98 | -0.02 | -0.13% | 14.81 | 15.31 | 32874 | 4956.10 | 1.77% | 0.00 |
| 2025-09-24 | 14.41 | 15.00 | 0.63 | 4.38% | 14.27 | 15.26 | 47242 | 7031.89 | 2.55% | 0.00 |
| 2025-09-23 | 15.06 | 14.37 | -0.71 | -4.71% | 14.24 | 15.27 | 53216 | 7711.74 | 2.87% | 0.00 |
| 2025-09-22 | 15.27 | 15.08 | -0.12 | -0.79% | 14.98 | 15.32 | 30092 | 4549.11 | 1.62% | 0.00 |
| 2025-09-19 | 15.50 | 15.20 | -0.37 | -2.38% | 14.60 | 15.65 | 48156 | 7296.68 | 2.60% | 0.00 |
| 2025-09-18 | 15.44 | 15.57 | 0.05 | 0.32% | 15.31 | 16.14 | 47455 | 7461.46 | 2.56% | 0.00 |
| 2025-09-17 | 15.69 | 15.52 | -0.10 | -0.64% | 15.41 | 16.05 | 33763 | 5287.94 | 1.82% | 0.00 |
| 2025-09-16 | 15.82 | 15.62 | -0.11 | -0.70% | 15.50 | 15.99 | 35657 | 5606.90 | 1.92% | 0.00 |
| 2025-09-15 | 16.25 | 15.73 | -0.52 | -3.20% | 15.70 | 16.41 | 34734 | 5522.80 | 1.87% | 0.00 |
| 2025-09-12 | 16.73 | 16.25 | -0.21 | -1.28% | 16.18 | 17.26 | 49553 | 8265.10 | 2.67% | 0.00 |
| 2025-09-11 | 16.55 | 16.46 | -0.09 | -0.54% | 15.86 | 16.69 | 46446 | 7561.52 | 2.50% | 0.00 |
| 2025-09-10 | 16.54 | 16.55 | -0.14 | -0.84% | 16.20 | 16.68 | 29739 | 4887.21 | 1.60% | 0.00 |
| 2025-09-09 | 16.32 | 16.69 | -0.14 | -0.83% | 16.10 | 16.95 | 47087 | 7790.61 | 2.54% | 0.00 |
| 2025-09-08 | 15.79 | 16.83 | 1.00 | 6.32% | 15.79 | 16.91 | 55046 | 9119.48 | 2.97% | 0.00 |
| 2025-09-05 | 15.55 | 15.83 | 0.22 | 1.41% | 15.29 | 15.90 | 38800 | 6055.09 | 2.09% | 0.00 |
| 2025-09-04 | 16.60 | 15.61 | -0.76 | -4.64% | 15.36 | 16.83 | 41450 | 6643.63 | 2.24% | 0.00 |
| 2025-09-03 | 17.11 | 16.37 | -0.73 | -4.27% | 16.33 | 17.27 | 28916 | 4851.72 | 1.56% | 0.00 |
| 2025-09-02 | 17.37 | 17.10 | -0.28 | -1.61% | 16.35 | 17.37 | 44585 | 7501.39 | 2.40% | 0.00 |
| 2025-09-01 | 17.35 | 17.38 | -0.17 | -0.97% | 17.05 | 17.68 | 46688 | 8086.48 | 2.52% | 0.00 |
| 2025-08-29 | 17.00 | 17.55 | 0.64 | 3.78% | 16.76 | 17.88 | 63040 | 10926.08 | 3.40% | 0.00 |
| 2025-08-28 | 17.64 | 16.91 | -0.79 | -4.46% | 16.36 | 17.66 | 80215 | 13610.58 | 4.33% | 0.00 |
| 2025-08-27 | 18.70 | 17.70 | -0.41 | -2.26% | 17.65 | 19.12 | 73509 | 13378.98 | 3.96% | 0.00 |
| 2025-08-26 | 18.93 | 18.11 | -0.64 | -3.41% | 18.10 | 18.93 | 53530 | 9821.34 | 2.89% | 0.00 |
| 2025-08-25 | 18.19 | 18.75 | 0.65 | 3.59% | 18.19 | 19.35 | 88999 | 16854.04 | 4.80% | 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。
