| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 3.42 | 3.32 | -0.12 | -3.49% | 3.31 | 3.43 | 208903 | 7033.61 | 1.58% |
| 2025-05-21 | 3.48 | 3.44 | -0.03 | -0.86% | 3.42 | 3.52 | 202875 | 7011.30 | 1.53% |
| 2025-05-20 | 3.46 | 3.47 | 0.03 | 0.87% | 3.42 | 3.51 | 279802 | 9696.24 | 2.11% |
| 2025-05-19 | 3.35 | 3.44 | 0.08 | 2.38% | 3.35 | 3.44 | 321580 | 10938.49 | 2.43% |
| 2025-05-16 | 3.30 | 3.36 | 0.04 | 1.20% | 3.26 | 3.37 | 238272 | 7913.90 | 1.80% |
| 2025-05-15 | 3.28 | 3.32 | 0.02 | 0.61% | 3.27 | 3.33 | 191780 | 6345.74 | 1.45% |
| 2025-05-14 | 3.32 | 3.30 | -0.01 | -0.30% | 3.26 | 3.33 | 164914 | 5419.42 | 1.24% |
| 2025-05-13 | 3.31 | 3.31 | 0.02 | 0.61% | 3.30 | 3.38 | 278170 | 9285.76 | 2.10% |
| 2025-05-12 | 3.33 | 3.29 | -0.05 | -1.50% | 3.25 | 3.34 | 253865 | 8311.98 | 1.92% |
| 2025-05-09 | 3.26 | 3.34 | 0.07 | 2.14% | 3.22 | 3.41 | 438107 | 14594.13 | 3.31% |
| 2025-05-08 | 3.24 | 3.27 | 0.01 | 0.31% | 3.20 | 3.28 | 186856 | 6072.03 | 1.41% |
| 2025-05-07 | 3.26 | 3.26 | 0.04 | 1.24% | 3.22 | 3.32 | 226916 | 7389.80 | 1.71% |
| 2025-05-06 | 3.19 | 3.22 | 0.05 | 1.58% | 3.18 | 3.23 | 206008 | 6596.88 | 1.55% |
| 2025-04-30 | 3.17 | 3.17 | 0.02 | 0.63% | 3.16 | 3.24 | 235356 | 7493.54 | 1.78% |
| 2025-04-29 | 3.25 | 3.15 | -0.18 | -5.41% | 3.10 | 3.26 | 451494 | 14171.34 | 3.41% |
| 2025-04-28 | 3.42 | 3.33 | -0.11 | -3.20% | 3.26 | 3.43 | 302373 | 10016.03 | 2.28% |
| 2025-04-25 | 3.44 | 3.44 | -0.02 | -0.58% | 3.43 | 3.49 | 203347 | 7028.81 | 1.53% |
| 2025-04-24 | 3.46 | 3.46 | -0.01 | -0.29% | 3.44 | 3.50 | 219330 | 7613.79 | 1.66% |
| 2025-04-23 | 3.53 | 3.47 | -0.05 | -1.42% | 3.45 | 3.55 | 257774 | 8971.79 | 1.95% |
| 2025-04-22 | 3.50 | 3.52 | -0.02 | -0.56% | 3.48 | 3.53 | 273906 | 9592.22 | 2.07% |
| 2025-04-21 | 3.46 | 3.54 | 0.10 | 2.91% | 3.43 | 3.57 | 399411 | 13980.11 | 3.01% |
| 2025-04-18 | 3.46 | 3.44 | -0.03 | -0.86% | 3.40 | 3.47 | 236292 | 8111.69 | 1.78% |
| 2025-04-17 | 3.39 | 3.47 | 0.05 | 1.46% | 3.38 | 3.49 | 341410 | 11802.16 | 2.58% |
| 2025-04-16 | 3.42 | 3.42 | -0.02 | -0.58% | 3.34 | 3.47 | 282961 | 9637.09 | 2.14% |
| 2025-04-15 | 3.41 | 3.44 | 0.05 | 1.47% | 3.37 | 3.48 | 347956 | 11938.49 | 2.63% |
| 2025-04-14 | 3.36 | 3.39 | 0.05 | 1.50% | 3.36 | 3.42 | 264056 | 8959.99 | 1.99% |
| 2025-04-11 | 3.32 | 3.34 | -0.01 | -0.30% | 3.31 | 3.42 | 292061 | 9797.50 | 2.20% |
| 2025-04-10 | 3.32 | 3.35 | 0.06 | 1.82% | 3.26 | 3.39 | 406533 | 13595.47 | 3.07% |
| 2025-04-09 | 3.16 | 3.29 | 0.07 | 2.17% | 3.01 | 3.32 | 480396 | 15215.07 | 3.63% |
| 2025-04-08 | 3.10 | 3.22 | 0.14 | 4.55% | 3.08 | 3.23 | 450586 | 14310.57 | 3.40% |
| 2025-04-07 | 3.23 | 3.08 | -0.34 | -9.94% | 3.08 | 3.30 | 420390 | 13239.29 | 3.17% |
| 2025-04-03 | 3.37 | 3.42 | 0.02 | 0.59% | 3.35 | 3.43 | 241333 | 8220.15 | 1.82% |
| 2025-04-02 | 3.39 | 3.40 | -0.01 | -0.29% | 3.38 | 3.45 | 259079 | 8837.09 | 1.96% |
| 2025-04-01 | 3.48 | 3.41 | -0.07 | -2.01% | 3.37 | 3.49 | 357772 | 12227.05 | 1.99% |
| 2025-03-31 | 3.45 | 3.48 | 0.00 | 0.00% | 3.40 | 3.49 | 274845 | 9472.51 | 1.53% |
| 2025-03-28 | 3.49 | 3.48 | -0.03 | -0.85% | 3.45 | 3.53 | 319776 | 11142.98 | 1.78% |
| 2025-03-27 | 3.41 | 3.51 | 0.08 | 2.33% | 3.40 | 3.58 | 536528 | 18772.84 | 2.99% |
| 2025-03-26 | 3.38 | 3.43 | 0.02 | 0.59% | 3.36 | 3.47 | 336814 | 11537.38 | 1.88% |
| 2025-03-25 | 3.49 | 3.41 | -0.14 | -3.94% | 3.37 | 3.50 | 534150 | 18261.20 | 2.98% |
| 2025-03-24 | 3.45 | 3.55 | 0.12 | 3.50% | 3.40 | 3.66 | 916729 | 32343.55 | 5.11% |
| 2025-03-21 | 3.40 | 3.43 | 0.02 | 0.59% | 3.40 | 3.49 | 515820 | 17768.38 | 2.87% |
| 2025-03-20 | 3.45 | 3.41 | -0.03 | -0.87% | 3.41 | 3.53 | 698343 | 24121.03 | 3.89% |
| 2025-03-19 | 3.59 | 3.44 | -0.17 | -4.71% | 3.42 | 3.65 | 1094622 | 38427.27 | 6.10% |
| 2025-03-18 | 3.87 | 3.61 | -0.06 | -1.63% | 3.58 | 3.87 | 1826932 | 67767.45 | 10.18% |
| 2025-03-17 | 3.67 | 3.67 | 0.33 | 9.88% | 3.63 | 3.67 | 670451 | 24602.34 | 3.74% |
| 2025-03-14 | 3.34 | 3.34 | 0.30 | 9.87% | 3.34 | 3.34 | 116708 | 3898.03 | 0.65% |
| 2025-03-13 | 3.07 | 3.04 | -0.02 | -0.65% | 3.01 | 3.08 | 99540 | 3019.33 | 0.55% |
| 2025-03-12 | 3.04 | 3.06 | 0.02 | 0.66% | 3.04 | 3.09 | 136815 | 4187.03 | 0.76% |
| 2025-03-11 | 3.02 | 3.04 | 0.02 | 0.66% | 2.98 | 3.05 | 94096 | 2842.71 | 0.52% |
| 2025-03-10 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 95296 | 2883.56 | 0.53% |
| 2025-03-07 | 3.05 | 3.03 | -0.03 | -0.98% | 3.01 | 3.07 | 94396 | 2866.79 | 0.53% |
| 2025-03-06 | 3.06 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 115486 | 3519.34 | 0.64% |
| 2025-03-05 | 3.09 | 3.05 | -0.04 | -1.29% | 3.03 | 3.10 | 129239 | 3940.41 | 0.72% |
| 2025-03-04 | 3.07 | 3.09 | 0.00 | 0.00% | 3.07 | 3.10 | 88357 | 2724.64 | 0.49% |
| 2025-03-03 | 3.09 | 3.09 | 0.02 | 0.65% | 3.07 | 3.13 | 121816 | 3769.76 | 0.68% |
| 2025-02-28 | 3.13 | 3.07 | -0.07 | -2.23% | 3.07 | 3.13 | 147789 | 4576.08 | 0.82% |
| 2025-02-27 | 3.10 | 3.14 | 0.04 | 1.29% | 3.09 | 3.15 | 190430 | 5944.44 | 1.06% |
| 2025-02-26 | 3.06 | 3.10 | 0.05 | 1.64% | 3.05 | 3.10 | 134559 | 4135.34 | 0.75% |
| 2025-02-25 | 3.05 | 3.05 | -0.03 | -0.97% | 3.04 | 3.10 | 113566 | 3478.72 | 0.63% |
| 2025-02-24 | 3.08 | 3.08 | 0.00 | 0.00% | 3.04 | 3.12 | 195304 | 6018.35 | 1.09% |
| 2025-02-21 | 2.97 | 3.08 | 0.10 | 3.36% | 2.90 | 3.12 | 398409 | 12044.85 | 2.22% |
| 2025-02-20 | 2.94 | 2.98 | 0.04 | 1.36% | 2.92 | 2.99 | 125500 | 3716.19 | 0.70% |
| 2025-02-19 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.96 | 120149 | 3528.17 | 0.67% |
| 2025-02-18 | 3.02 | 2.94 | -0.08 | -2.65% | 2.92 | 3.03 | 186250 | 5530.18 | 1.04% |
| 2025-02-17 | 3.00 | 3.02 | 0.02 | 0.67% | 2.97 | 3.04 | 160567 | 4831.08 | 0.89% |
| 2025-02-14 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.03 | 145574 | 4370.74 | 0.81% |
| 2025-02-13 | 3.02 | 3.03 | -0.01 | -0.33% | 3.01 | 3.06 | 135658 | 4117.30 | 0.76% |
| 2025-02-12 | 3.02 | 3.04 | 0.03 | 1.00% | 2.99 | 3.04 | 130851 | 3947.29 | 0.73% |
| 2025-02-11 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.07 | 154888 | 4656.36 | 0.86% |
| 2025-02-10 | 2.96 | 3.05 | 0.09 | 3.04% | 2.96 | 3.06 | 225642 | 6785.27 | 1.26% |
| 2025-02-07 | 2.92 | 2.96 | 0.03 | 1.02% | 2.91 | 2.99 | 238355 | 7053.17 | 1.33% |
| 2025-02-06 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.94 | 192548 | 5600.95 | 1.07% |
| 2025-02-05 | 2.97 | 2.93 | -0.01 | -0.34% | 2.91 | 2.97 | 138026 | 4053.88 | 0.77% |
| 2025-01-27 | 2.95 | 2.94 | 0.00 | 0.00% | 2.93 | 3.00 | 167529 | 4967.07 | 0.93% |
| 2025-01-24 | 2.91 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 128801 | 3764.21 | 0.72% |
| 2025-01-23 | 2.92 | 2.90 | 0.01 | 0.35% | 2.90 | 2.97 | 165867 | 4866.22 | 0.92% |
| 2025-01-22 | 2.95 | 2.89 | -0.04 | -1.37% | 2.89 | 2.97 | 137690 | 4026.27 | 0.77% |
| 2025-01-21 | 2.97 | 2.93 | -0.03 | -1.01% | 2.90 | 2.98 | 121759 | 3564.39 | 0.68% |
| 2025-01-20 | 2.99 | 2.96 | 0.06 | 2.07% | 2.91 | 3.02 | 161424 | 4774.81 | 0.90% |
| 2025-01-17 | 2.93 | 2.90 | -0.02 | -0.68% | 2.86 | 2.93 | 103794 | 3007.76 | 0.58% |
红棉股份(000523)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。
