| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.75 | 16.57 | -0.19 | -1.13% | 16.50 | 16.88 | 221858 | 37012.13 | 1.59% |
| 2025-05-22 | 16.95 | 16.76 | -0.19 | -1.12% | 16.75 | 17.19 | 349142 | 59238.07 | 2.51% |
| 2025-05-21 | 17.07 | 16.95 | -0.11 | -0.64% | 16.82 | 17.08 | 202764 | 34300.00 | 1.46% |
| 2025-05-20 | 17.21 | 17.06 | -0.23 | -1.33% | 17.02 | 17.25 | 258461 | 44201.80 | 1.86% |
| 2025-05-19 | 17.00 | 17.29 | 0.35 | 2.07% | 16.83 | 17.37 | 315759 | 54120.84 | 2.27% |
| 2025-05-16 | 16.93 | 16.94 | 0.00 | 0.00% | 16.91 | 17.33 | 302406 | 51754.85 | 2.17% |
| 2025-05-15 | 17.42 | 16.94 | -0.48 | -2.76% | 16.92 | 17.45 | 358594 | 61290.43 | 2.58% |
| 2025-05-14 | 17.74 | 17.42 | -0.31 | -1.75% | 17.34 | 17.92 | 503566 | 88227.45 | 3.62% |
| 2025-05-13 | 18.45 | 17.73 | -1.04 | -5.54% | 17.71 | 18.90 | 1028318 | 187100.84 | 7.38% |
| 2025-05-12 | 17.40 | 18.77 | 1.23 | 7.01% | 17.15 | 19.29 | 1332833 | 245642.19 | 9.57% |
| 2025-05-09 | 18.20 | 17.54 | -0.54 | -2.99% | 17.35 | 18.21 | 531626 | 93577.08 | 3.82% |
| 2025-05-08 | 17.86 | 18.08 | 0.04 | 0.22% | 17.57 | 18.09 | 659279 | 117297.40 | 4.73% |
| 2025-05-07 | 17.67 | 18.04 | 1.00 | 5.87% | 17.25 | 18.60 | 859363 | 153342.27 | 6.17% |
| 2025-05-06 | 16.84 | 17.04 | 0.19 | 1.13% | 16.60 | 17.06 | 288298 | 48641.77 | 2.07% |
| 2025-04-30 | 16.45 | 16.85 | 0.47 | 2.87% | 16.44 | 16.88 | 234798 | 39320.84 | 1.69% |
| 2025-04-29 | 16.32 | 16.38 | -0.33 | -1.97% | 15.80 | 16.48 | 214170 | 34820.63 | 1.54% |
| 2025-04-28 | 16.89 | 16.71 | 0.09 | 0.54% | 16.60 | 16.93 | 200558 | 33605.27 | 1.44% |
| 2025-04-25 | 16.58 | 16.62 | -0.08 | -0.48% | 16.37 | 16.70 | 172706 | 28571.98 | 1.24% |
| 2025-04-24 | 16.28 | 16.70 | 0.42 | 2.58% | 16.28 | 16.91 | 420819 | 70097.51 | 3.02% |
| 2025-04-23 | 16.59 | 16.28 | -0.30 | -1.81% | 16.13 | 16.64 | 247673 | 40456.78 | 1.78% |
| 2025-04-22 | 16.64 | 16.58 | -0.11 | -0.66% | 16.45 | 16.77 | 182456 | 30243.03 | 1.31% |
| 2025-04-21 | 16.39 | 16.69 | 0.22 | 1.34% | 16.34 | 16.95 | 256960 | 43042.26 | 1.85% |
| 2025-04-18 | 16.49 | 16.47 | -0.11 | -0.66% | 16.29 | 16.73 | 204327 | 33566.20 | 1.47% |
| 2025-04-17 | 16.51 | 16.58 | -0.10 | -0.60% | 16.50 | 17.15 | 288451 | 48562.01 | 2.07% |
| 2025-04-16 | 17.05 | 16.68 | -0.30 | -1.77% | 16.50 | 17.19 | 314310 | 52744.07 | 2.26% |
| 2025-04-15 | 17.60 | 16.98 | -0.76 | -4.28% | 16.85 | 17.70 | 488682 | 83465.23 | 3.51% |
| 2025-04-14 | 17.50 | 17.74 | 0.05 | 0.28% | 17.48 | 17.94 | 513698 | 90897.78 | 3.69% |
| 2025-04-11 | 17.18 | 17.69 | 0.38 | 2.20% | 17.13 | 17.90 | 756139 | 133483.98 | 5.43% |
| 2025-04-10 | 17.20 | 17.31 | 0.16 | 0.93% | 16.91 | 17.82 | 898208 | 157246.17 | 6.45% |
| 2025-04-09 | 15.57 | 17.15 | 1.56 | 10.01% | 15.52 | 17.15 | 639536 | 106858.99 | 4.59% |
| 2025-04-08 | 15.20 | 15.59 | 0.10 | 0.65% | 15.20 | 15.87 | 337840 | 52711.62 | 2.43% |
| 2025-04-07 | 15.95 | 15.49 | -1.37 | -8.13% | 15.17 | 16.40 | 492056 | 77306.78 | 3.53% |
| 2025-04-03 | 16.82 | 16.86 | -0.15 | -0.88% | 16.58 | 17.35 | 276107 | 46890.45 | 1.98% |
| 2025-04-02 | 17.37 | 17.01 | -0.25 | -1.45% | 16.91 | 17.38 | 248374 | 42479.58 | 1.78% |
| 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% |
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。
