| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.99 | 16.63 | 0.94 | 5.99% | 15.82 | 16.65 | 575430 | 94148.42 | 4.13% |
| 2026-03-23 | 16.46 | 15.69 | -1.05 | -6.27% | 15.58 | 16.46 | 426077 | 68480.66 | 3.06% |
| 2026-03-20 | 17.15 | 16.74 | -0.34 | -1.99% | 16.74 | 17.22 | 265085 | 44959.64 | 1.90% |
| 2026-03-19 | 17.42 | 17.08 | -0.54 | -3.06% | 16.99 | 17.47 | 322697 | 55481.06 | 2.32% |
| 2026-03-18 | 17.61 | 17.62 | -0.02 | -0.11% | 17.27 | 17.71 | 295011 | 51468.43 | 2.12% |
| 2026-03-17 | 18.20 | 17.64 | -0.54 | -2.97% | 17.60 | 18.20 | 364646 | 64961.50 | 2.62% |
| 2026-03-16 | 18.28 | 18.18 | -0.10 | -0.55% | 17.83 | 18.30 | 360529 | 65144.35 | 2.59% |
| 2026-03-13 | 18.86 | 18.28 | -0.69 | -3.64% | 18.24 | 18.92 | 481673 | 89110.03 | 3.46% |
| 2026-03-12 | 19.46 | 18.97 | -0.60 | -3.07% | 18.85 | 19.51 | 510974 | 97247.07 | 3.67% |
| 2026-03-11 | 19.70 | 19.57 | -0.05 | -0.25% | 19.46 | 20.18 | 593793 | 117522.92 | 4.26% |
| 2026-03-10 | 19.21 | 19.62 | 0.20 | 1.03% | 19.21 | 20.06 | 555496 | 109058.30 | 3.99% |
| 2026-03-09 | 19.81 | 19.42 | -0.57 | -2.85% | 19.20 | 20.18 | 570551 | 111285.07 | 4.10% |
| 2026-03-06 | 20.08 | 19.99 | -0.45 | -2.20% | 19.80 | 20.27 | 544305 | 109026.66 | 3.91% |
| 2026-03-05 | 20.36 | 20.44 | -0.25 | -1.21% | 20.02 | 20.64 | 916874 | 186308.56 | 6.58% |
| 2026-03-04 | 19.47 | 20.69 | 0.86 | 4.34% | 19.40 | 21.06 | 1191040 | 244248.02 | 8.55% |
| 2026-03-03 | 20.96 | 19.83 | -1.38 | -6.51% | 19.80 | 20.98 | 1114921 | 224361.19 | 8.01% |
| 2026-03-02 | 21.00 | 21.21 | 0.93 | 4.59% | 20.63 | 21.80 | 1931360 | 408073.16 | 13.87% |
| 2026-02-27 | 19.91 | 20.28 | 0.27 | 1.35% | 19.81 | 20.35 | 545396 | 109492.35 | 3.92% |
| 2026-02-26 | 19.79 | 20.01 | 0.24 | 1.21% | 19.63 | 20.12 | 486867 | 97243.32 | 3.50% |
| 2026-02-25 | 19.50 | 19.77 | 0.09 | 0.46% | 19.45 | 19.94 | 498814 | 98756.03 | 3.58% |
| 2026-02-24 | 18.86 | 19.68 | 1.00 | 5.35% | 18.78 | 19.80 | 685932 | 133318.73 | 4.93% |
| 2026-02-13 | 18.49 | 18.68 | 0.07 | 0.38% | 18.49 | 18.91 | 260065 | 48637.78 | 1.87% |
| 2026-02-12 | 18.37 | 18.61 | 0.19 | 1.03% | 18.22 | 18.72 | 224250 | 41598.12 | 1.61% |
| 2026-02-11 | 18.65 | 18.42 | -0.27 | -1.44% | 18.39 | 18.75 | 215346 | 39952.71 | 1.55% |
| 2026-02-10 | 18.76 | 18.69 | -0.15 | -0.80% | 18.56 | 18.95 | 218795 | 41030.96 | 1.57% |
| 2026-02-09 | 18.62 | 18.84 | 0.46 | 2.50% | 18.55 | 18.98 | 286400 | 53860.84 | 2.06% |
| 2026-02-06 | 18.45 | 18.38 | -0.24 | -1.29% | 18.12 | 18.59 | 263960 | 48543.70 | 1.90% |
| 2026-02-05 | 18.89 | 18.62 | -0.41 | -2.15% | 18.56 | 19.08 | 253926 | 47547.73 | 1.82% |
| 2026-02-04 | 18.71 | 19.03 | 0.16 | 0.85% | 18.69 | 19.28 | 336098 | 63838.20 | 2.41% |
| 2026-02-03 | 18.53 | 18.87 | 0.51 | 2.78% | 18.42 | 18.90 | 309294 | 57918.24 | 2.22% |
| 2026-02-02 | 18.66 | 18.36 | -0.50 | -2.65% | 18.35 | 19.00 | 412692 | 77022.59 | 2.96% |
| 2026-01-30 | 19.26 | 18.86 | -0.72 | -3.68% | 18.45 | 19.49 | 611460 | 115148.57 | 4.39% |
| 2026-01-29 | 20.06 | 19.58 | -0.19 | -0.96% | 19.49 | 20.20 | 746060 | 147779.66 | 5.36% |
| 2026-01-28 | 19.99 | 19.77 | 0.12 | 0.61% | 19.70 | 20.92 | 1202090 | 242746.58 | 8.63% |
| 2026-01-27 | 19.07 | 19.65 | 0.48 | 2.50% | 19.03 | 19.67 | 690833 | 134301.23 | 4.96% |
| 2026-01-26 | 19.29 | 19.17 | -0.28 | -1.44% | 19.01 | 19.48 | 413212 | 79497.10 | 2.97% |
| 2026-01-23 | 19.54 | 19.45 | 0.25 | 1.30% | 19.01 | 19.54 | 528510 | 101978.65 | 3.80% |
| 2026-01-22 | 18.75 | 19.20 | 0.38 | 2.02% | 18.74 | 19.35 | 400421 | 76799.82 | 2.88% |
| 2026-01-21 | 18.70 | 18.82 | -0.06 | -0.32% | 18.65 | 18.98 | 201306 | 37891.68 | 1.45% |
| 2026-01-20 | 19.08 | 18.88 | -0.25 | -1.31% | 18.65 | 19.33 | 325177 | 61512.33 | 2.34% |
| 2026-01-19 | 18.51 | 19.13 | 0.56 | 3.02% | 18.38 | 19.19 | 411871 | 77939.48 | 2.96% |
| 2026-01-16 | 18.87 | 18.57 | -0.29 | -1.54% | 18.45 | 18.96 | 308773 | 57496.79 | 2.22% |
| 2026-01-15 | 18.77 | 18.86 | -0.03 | -0.16% | 18.67 | 19.13 | 356311 | 67335.91 | 2.56% |
| 2026-01-14 | 19.00 | 18.89 | -0.06 | -0.32% | 18.65 | 19.26 | 512557 | 97510.07 | 3.68% |
| 2026-01-13 | 19.70 | 18.95 | -0.94 | -4.73% | 18.92 | 19.71 | 710241 | 135868.84 | 5.10% |
| 2026-01-12 | 19.72 | 19.89 | 0.23 | 1.17% | 19.60 | 19.96 | 745393 | 147737.08 | 5.35% |
| 2026-01-09 | 19.58 | 19.66 | 0.25 | 1.29% | 19.41 | 20.15 | 901722 | 177705.19 | 6.48% |
| 2026-01-08 | 18.72 | 19.41 | 0.55 | 2.92% | 18.72 | 19.53 | 667658 | 128375.32 | 4.79% |
| 2026-01-07 | 19.05 | 18.86 | -0.21 | -1.10% | 18.71 | 19.05 | 507359 | 95664.78 | 3.64% |
| 2026-01-06 | 18.35 | 19.07 | 0.57 | 3.08% | 18.32 | 19.13 | 704035 | 132796.14 | 5.06% |
| 2026-01-05 | 18.35 | 18.50 | 0.29 | 1.59% | 18.13 | 18.64 | 482365 | 88652.12 | 3.46% |
| 2025-12-31 | 17.89 | 18.21 | 0.25 | 1.39% | 17.82 | 18.36 | 357070 | 64602.55 | 2.56% |
| 2025-12-30 | 17.95 | 17.96 | 0.02 | 0.11% | 17.86 | 18.18 | 291095 | 52544.91 | 2.09% |
| 2025-12-29 | 17.88 | 17.94 | 0.12 | 0.67% | 17.82 | 18.00 | 268993 | 48183.00 | 1.93% |
| 2025-12-26 | 17.60 | 17.82 | 0.14 | 0.79% | 17.58 | 17.99 | 304458 | 54274.16 | 2.19% |
| 2025-12-25 | 17.45 | 17.68 | 0.18 | 1.03% | 17.37 | 17.75 | 244071 | 43039.32 | 1.75% |
| 2025-12-24 | 17.22 | 17.50 | 0.29 | 1.69% | 17.19 | 17.50 | 225231 | 39136.65 | 1.62% |
| 2025-12-23 | 17.22 | 17.21 | 0.00 | 0.00% | 17.08 | 17.32 | 161069 | 27739.93 | 1.16% |
| 2025-12-22 | 17.31 | 17.21 | -0.07 | -0.41% | 17.21 | 17.39 | 155935 | 26950.31 | 1.12% |
| 2025-12-19 | 17.12 | 17.28 | 0.15 | 0.88% | 17.08 | 17.35 | 174393 | 30118.87 | 1.25% |
| 2025-12-18 | 17.03 | 17.13 | 0.04 | 0.23% | 16.94 | 17.26 | 168500 | 28898.45 | 1.21% |
| 2025-12-17 | 16.85 | 17.09 | 0.15 | 0.89% | 16.61 | 17.11 | 212680 | 35844.77 | 1.53% |
| 2025-12-16 | 17.46 | 16.94 | -0.59 | -3.37% | 16.93 | 17.50 | 285876 | 48736.13 | 2.05% |
| 2025-12-15 | 17.50 | 17.53 | -0.10 | -0.57% | 17.36 | 17.63 | 181170 | 31729.52 | 1.30% |
| 2025-12-12 | 17.84 | 17.63 | -0.27 | -1.51% | 17.55 | 17.90 | 314787 | 55586.43 | 2.26% |
| 2025-12-11 | 18.11 | 17.90 | -0.19 | -1.05% | 17.88 | 18.23 | 200069 | 36063.79 | 1.44% |
| 2025-12-10 | 18.01 | 18.09 | 0.01 | 0.06% | 17.92 | 18.23 | 177175 | 31988.95 | 1.27% |
| 2025-12-09 | 18.10 | 18.08 | -0.12 | -0.66% | 18.04 | 18.25 | 192650 | 34903.80 | 1.38% |
| 2025-12-08 | 18.21 | 18.20 | 0.02 | 0.11% | 18.16 | 18.47 | 299346 | 54789.04 | 2.15% |
| 2025-12-05 | 17.98 | 18.18 | 0.19 | 1.06% | 17.83 | 18.19 | 203299 | 36697.17 | 1.46% |
| 2025-12-04 | 18.11 | 17.99 | -0.26 | -1.42% | 17.98 | 18.21 | 277194 | 49997.02 | 1.99% |
| 2025-12-03 | 18.30 | 18.25 | -0.10 | -0.54% | 18.08 | 18.51 | 293239 | 53681.50 | 2.11% |
| 2025-12-02 | 18.47 | 18.35 | -0.24 | -1.29% | 18.34 | 18.61 | 275733 | 50784.15 | 1.98% |
| 2025-12-01 | 18.51 | 18.59 | 0.05 | 0.27% | 18.47 | 18.72 | 293494 | 54588.44 | 2.11% |
| 2025-11-28 | 18.43 | 18.54 | 0.08 | 0.43% | 18.22 | 18.55 | 301163 | 55443.67 | 2.16% |
| 2025-11-27 | 18.56 | 18.46 | -0.08 | -0.43% | 18.40 | 18.69 | 352277 | 65253.59 | 2.53% |
| 2025-11-26 | 19.06 | 18.54 | -0.71 | -3.69% | 18.50 | 19.08 | 603039 | 112535.91 | 4.33% |
| 2025-11-25 | 19.13 | 19.25 | -0.37 | -1.89% | 19.00 | 19.37 | 825390 | 158464.55 | 5.93% |
| 2025-11-24 | 18.40 | 19.62 | 1.11 | 6.00% | 18.30 | 19.88 | 1155864 | 221410.80 | 8.30% |
| 2025-11-21 | 18.36 | 18.51 | -0.01 | -0.05% | 17.89 | 19.00 | 602800 | 111134.05 | 4.33% |
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。
