| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 16.90 | 17.26 | 0.47 | 2.80% | 16.89 | 17.74 | 438952 | 76125.07 | 3.15% |
| 2025-03-31 | 16.81 | 16.79 | -0.15 | -0.89% | 16.39 | 17.09 | 247594 | 41406.36 | 1.78% |
| 2025-03-28 | 17.12 | 16.94 | -0.27 | -1.57% | 16.77 | 17.48 | 191068 | 32448.04 | 1.37% |
| 2025-03-27 | 16.94 | 17.21 | 0.21 | 1.24% | 16.46 | 17.30 | 321127 | 54546.14 | 2.31% |
| 2025-03-26 | 16.85 | 17.00 | -0.02 | -0.12% | 16.84 | 17.25 | 218472 | 37226.11 | 1.57% |
| 2025-03-25 | 16.67 | 17.02 | 0.37 | 2.22% | 16.58 | 17.48 | 492576 | 84335.38 | 3.54% |
| 2025-03-24 | 17.19 | 16.65 | -0.37 | -2.17% | 16.35 | 17.28 | 421879 | 70267.29 | 3.03% |
| 2025-03-21 | 17.15 | 17.02 | -0.13 | -0.76% | 16.94 | 17.60 | 442428 | 76365.84 | 3.18% |
| 2025-03-20 | 17.05 | 17.15 | 0.08 | 0.47% | 16.96 | 17.39 | 420619 | 72489.72 | 3.02% |
| 2025-03-19 | 17.27 | 17.07 | -0.20 | -1.16% | 16.92 | 17.34 | 406716 | 69329.45 | 2.92% |
| 2025-03-18 | 17.50 | 17.27 | -0.25 | -1.43% | 17.18 | 17.73 | 445681 | 77555.61 | 3.20% |
| 2025-03-17 | 17.68 | 17.52 | -0.08 | -0.45% | 17.41 | 17.76 | 419314 | 73660.69 | 3.01% |
| 2025-03-14 | 18.05 | 17.60 | -0.30 | -1.68% | 17.13 | 18.10 | 496439 | 86976.07 | 3.56% |
| 2025-03-13 | 18.10 | 17.90 | -0.36 | -1.97% | 17.52 | 18.26 | 615347 | 109473.80 | 4.42% |
| 2025-03-12 | 18.49 | 18.26 | -0.23 | -1.24% | 18.10 | 18.70 | 989011 | 181717.92 | 7.10% |
| 2025-03-11 | 16.73 | 18.49 | 1.43 | 8.38% | 16.66 | 18.76 | 1493622 | 267878.31 | 10.73% |
| 2025-03-10 | 16.53 | 17.06 | 0.55 | 3.33% | 16.34 | 17.25 | 731309 | 123499.59 | 5.25% |
| 2025-03-07 | 16.16 | 16.51 | 0.31 | 1.91% | 16.00 | 17.05 | 677796 | 112488.80 | 4.87% |
| 2025-03-06 | 15.95 | 16.20 | 0.28 | 1.76% | 15.91 | 16.30 | 358553 | 58006.85 | 2.57% |
| 2025-03-05 | 15.86 | 15.92 | -0.10 | -0.62% | 15.82 | 16.10 | 261622 | 41678.20 | 1.88% |
| 2025-03-04 | 15.77 | 16.02 | 0.34 | 2.17% | 15.72 | 16.22 | 511483 | 81993.32 | 3.67% |
| 2025-03-03 | 15.53 | 15.68 | 0.12 | 0.77% | 15.48 | 15.82 | 210574 | 33019.32 | 1.51% |
| 2025-02-28 | 15.70 | 15.56 | -0.24 | -1.52% | 15.49 | 16.20 | 292638 | 46279.74 | 2.10% |
| 2025-02-27 | 15.76 | 15.80 | -0.05 | -0.32% | 15.50 | 16.02 | 238147 | 37413.21 | 1.71% |
| 2025-02-26 | 15.71 | 15.85 | 0.24 | 1.54% | 15.64 | 16.25 | 366383 | 58554.25 | 2.63% |
| 2025-02-25 | 15.48 | 15.61 | 0.01 | 0.06% | 15.41 | 15.93 | 285644 | 44829.39 | 2.05% |
| 2025-02-24 | 15.88 | 15.60 | -0.21 | -1.33% | 15.50 | 15.89 | 263035 | 41165.07 | 1.89% |
| 2025-02-21 | 15.52 | 15.81 | 0.22 | 1.41% | 15.39 | 16.05 | 451381 | 71152.94 | 3.24% |
| 2025-02-20 | 14.69 | 15.59 | 0.89 | 6.05% | 14.61 | 15.68 | 697635 | 107379.24 | 5.01% |
| 2025-02-19 | 14.54 | 14.70 | 0.14 | 0.96% | 14.50 | 14.74 | 144784 | 21232.53 | 1.04% |
| 2025-02-18 | 14.92 | 14.56 | -0.31 | -2.08% | 14.45 | 15.00 | 222726 | 32859.20 | 1.60% |
| 2025-02-17 | 14.86 | 14.87 | -0.02 | -0.13% | 14.75 | 14.99 | 175442 | 26066.91 | 1.26% |
| 2025-02-14 | 15.00 | 14.89 | -0.17 | -1.13% | 14.81 | 15.06 | 197096 | 29331.84 | 1.42% |
| 2025-02-13 | 15.32 | 15.06 | -0.28 | -1.83% | 15.05 | 15.36 | 234453 | 35622.26 | 1.68% |
| 2025-02-12 | 14.87 | 15.34 | 0.47 | 3.16% | 14.72 | 15.39 | 409074 | 61967.97 | 2.94% |
| 2025-02-11 | 15.15 | 14.87 | -0.29 | -1.91% | 14.85 | 15.20 | 222171 | 33162.76 | 1.60% |
| 2025-02-10 | 14.82 | 15.16 | 0.74 | 5.13% | 14.78 | 15.19 | 480950 | 72245.45 | 3.45% |
| 2025-02-07 | 14.34 | 14.42 | 0.08 | 0.56% | 14.27 | 14.54 | 234418 | 33839.75 | 1.68% |
| 2025-02-06 | 13.75 | 14.34 | 0.54 | 3.91% | 13.70 | 14.39 | 246548 | 34886.50 | 1.77% |
| 2025-02-05 | 13.72 | 13.80 | 0.19 | 1.40% | 13.63 | 13.86 | 114301 | 15747.59 | 0.82% |
| 2025-01-27 | 13.86 | 13.61 | -0.17 | -1.23% | 13.61 | 13.96 | 130289 | 17924.31 | 0.94% |
| 2025-01-24 | 13.68 | 13.78 | 0.07 | 0.51% | 13.62 | 13.80 | 124972 | 17158.50 | 0.90% |
| 2025-01-23 | 13.90 | 13.71 | 0.00 | 0.00% | 13.71 | 14.06 | 177123 | 24611.90 | 1.27% |
| 2025-01-22 | 13.97 | 13.71 | -0.43 | -3.04% | 13.54 | 13.99 | 272054 | 37339.90 | 1.95% |
| 2025-01-21 | 14.28 | 14.14 | -0.14 | -0.98% | 14.02 | 14.34 | 127199 | 17978.27 | 0.91% |
| 2025-01-20 | 14.12 | 14.28 | 0.19 | 1.35% | 14.12 | 14.35 | 169865 | 24163.32 | 1.22% |
| 2025-01-17 | 14.12 | 14.09 | -0.03 | -0.21% | 14.07 | 14.29 | 139761 | 19796.55 | 1.00% |
| 2025-01-16 | 14.26 | 14.12 | -0.11 | -0.77% | 14.05 | 14.44 | 167463 | 23810.39 | 1.20% |
| 2025-01-15 | 14.45 | 14.23 | -0.25 | -1.73% | 14.16 | 14.50 | 184708 | 26435.49 | 1.33% |
| 2025-01-14 | 14.25 | 14.48 | 0.25 | 1.76% | 14.16 | 14.59 | 260932 | 37621.84 | 1.87% |
| 2025-01-13 | 14.00 | 14.23 | 0.09 | 0.64% | 13.78 | 14.45 | 185412 | 26230.12 | 1.33% |
| 2025-01-10 | 14.24 | 14.14 | -0.03 | -0.21% | 14.13 | 14.49 | 261346 | 37337.61 | 1.88% |
| 2025-01-09 | 13.80 | 14.17 | 0.21 | 1.50% | 13.70 | 14.35 | 283339 | 40069.74 | 2.03% |
| 2025-01-08 | 13.85 | 13.96 | 0.29 | 2.12% | 13.42 | 14.15 | 320238 | 44405.93 | 2.30% |
| 2025-01-07 | 13.35 | 13.67 | 0.32 | 2.40% | 13.33 | 13.84 | 172104 | 23390.35 | 1.24% |
| 2025-01-06 | 13.36 | 13.35 | -0.05 | -0.37% | 13.18 | 13.56 | 158202 | 21135.69 | 1.14% |
| 2025-01-03 | 13.92 | 13.40 | -0.52 | -3.74% | 13.39 | 14.08 | 207348 | 28273.64 | 1.49% |
| 2025-01-02 | 14.38 | 13.92 | -0.53 | -3.67% | 13.80 | 14.46 | 248411 | 35049.75 | 1.78% |
| 2024-12-31 | 14.70 | 14.45 | -0.25 | -1.70% | 14.44 | 14.93 | 232248 | 34191.96 | 1.67% |
| 2024-12-30 | 14.86 | 14.70 | -0.15 | -1.01% | 14.61 | 14.87 | 187390 | 27583.13 | 1.35% |
| 2024-12-27 | 14.95 | 14.85 | 0.05 | 0.34% | 14.81 | 15.07 | 179768 | 26845.65 | 1.29% |
| 2024-12-26 | 14.62 | 14.80 | 0.09 | 0.61% | 14.62 | 14.99 | 186804 | 27765.82 | 1.34% |
| 2024-12-25 | 15.25 | 14.71 | -0.68 | -4.42% | 14.62 | 15.25 | 344058 | 51257.85 | 2.47% |
| 2024-12-24 | 15.47 | 15.39 | -0.33 | -2.10% | 15.03 | 15.48 | 417860 | 63653.90 | 3.00% |
| 2024-12-23 | 15.22 | 15.72 | 0.62 | 4.11% | 15.15 | 15.89 | 665615 | 104034.42 | 4.78% |
| 2024-12-20 | 15.00 | 15.10 | 0.10 | 0.67% | 14.92 | 15.13 | 163146 | 24571.70 | 1.17% |
| 2024-12-19 | 15.09 | 15.00 | -0.18 | -1.19% | 14.87 | 15.10 | 172275 | 25835.45 | 1.24% |
| 2024-12-18 | 15.05 | 15.18 | 0.20 | 1.34% | 14.97 | 15.27 | 174897 | 26509.62 | 1.26% |
| 2024-12-17 | 15.29 | 14.98 | -0.28 | -1.83% | 14.94 | 15.36 | 200627 | 30356.11 | 1.44% |
| 2024-12-16 | 15.41 | 15.26 | -0.22 | -1.42% | 15.18 | 15.51 | 201873 | 30901.53 | 1.45% |
| 2024-12-13 | 15.82 | 15.48 | -0.47 | -2.95% | 15.46 | 15.84 | 362675 | 56566.55 | 2.60% |
| 2024-12-12 | 15.90 | 15.95 | 0.00 | 0.00% | 15.78 | 16.28 | 317586 | 50780.84 | 2.28% |
| 2024-12-11 | 15.75 | 15.95 | 0.12 | 0.76% | 15.70 | 16.25 | 336451 | 53564.98 | 2.42% |
| 2024-12-10 | 16.50 | 15.83 | -0.34 | -2.10% | 15.80 | 16.56 | 666869 | 107072.48 | 4.79% |
| 2024-12-09 | 16.79 | 16.17 | -0.62 | -3.69% | 16.04 | 16.79 | 585285 | 95315.02 | 4.20% |
| 2024-12-06 | 16.00 | 16.79 | 0.72 | 4.48% | 15.90 | 17.00 | 1025161 | 170014.69 | 7.36% |
| 2024-12-05 | 15.29 | 16.07 | 0.68 | 4.42% | 15.22 | 16.16 | 675750 | 106967.89 | 4.85% |
| 2024-12-04 | 15.78 | 15.39 | -0.11 | -0.71% | 15.30 | 16.10 | 485634 | 76352.59 | 3.49% |
| 2024-12-03 | 15.21 | 15.50 | 0.30 | 1.97% | 15.13 | 15.62 | 458828 | 71017.41 | 3.29% |
| 2024-12-02 | 15.12 | 15.20 | 0.09 | 0.60% | 15.01 | 15.29 | 274930 | 41755.11 | 1.97% |
中兵红箭(000519)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。
