| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.42 | 3.48 | 0.06 | 1.75% | 3.40 | 3.48 | 272644 | 9397.54 | 2.06% |
| 2026-03-24 | 3.34 | 3.42 | 0.15 | 4.59% | 3.28 | 3.42 | 289619 | 9688.13 | 2.19% |
| 2026-03-23 | 3.40 | 3.27 | -0.18 | -5.22% | 3.25 | 3.42 | 363978 | 12126.13 | 2.75% |
| 2026-03-20 | 3.56 | 3.45 | -0.11 | -3.09% | 3.44 | 3.59 | 336416 | 11752.37 | 2.54% |
| 2026-03-19 | 3.64 | 3.56 | -0.11 | -3.00% | 3.54 | 3.65 | 269390 | 9652.70 | 2.03% |
| 2026-03-18 | 3.64 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 238068 | 8686.82 | 1.80% |
| 2026-03-17 | 3.71 | 3.64 | -0.06 | -1.62% | 3.64 | 3.76 | 317191 | 11748.15 | 2.39% |
| 2026-03-16 | 3.65 | 3.70 | 0.04 | 1.09% | 3.64 | 3.72 | 213520 | 7870.61 | 1.61% |
| 2026-03-13 | 3.65 | 3.66 | -0.01 | -0.27% | 3.64 | 3.73 | 245318 | 9045.58 | 1.85% |
| 2026-03-12 | 3.73 | 3.67 | -0.06 | -1.61% | 3.66 | 3.74 | 207749 | 7673.77 | 1.57% |
| 2026-03-11 | 3.70 | 3.73 | 0.05 | 1.36% | 3.62 | 3.76 | 353825 | 13095.92 | 2.67% |
| 2026-03-10 | 3.73 | 3.68 | -0.02 | -0.54% | 3.67 | 3.73 | 253762 | 9380.75 | 1.91% |
| 2026-03-09 | 3.71 | 3.70 | -0.03 | -0.80% | 3.67 | 3.76 | 313666 | 11644.37 | 2.37% |
| 2026-03-06 | 3.61 | 3.73 | 0.11 | 3.04% | 3.60 | 3.74 | 349872 | 12929.46 | 2.64% |
| 2026-03-05 | 3.62 | 3.62 | 0.05 | 1.40% | 3.60 | 3.66 | 288558 | 10475.13 | 2.18% |
| 2026-03-04 | 3.55 | 3.57 | -0.03 | -0.83% | 3.52 | 3.63 | 322554 | 11506.48 | 2.43% |
| 2026-03-03 | 3.82 | 3.60 | -0.23 | -6.01% | 3.59 | 3.84 | 659292 | 24244.97 | 4.98% |
| 2026-03-02 | 3.82 | 3.83 | -0.07 | -1.79% | 3.77 | 3.88 | 453885 | 17337.59 | 3.43% |
| 2026-02-27 | 3.88 | 3.90 | 0.02 | 0.52% | 3.84 | 3.91 | 362879 | 14091.18 | 2.74% |
| 2026-02-26 | 3.96 | 3.88 | -0.07 | -1.77% | 3.86 | 3.98 | 460199 | 17944.52 | 3.47% |
| 2026-02-25 | 3.92 | 3.95 | 0.03 | 0.77% | 3.90 | 4.00 | 561961 | 22208.26 | 4.24% |
| 2026-02-24 | 3.82 | 3.92 | 0.15 | 3.98% | 3.81 | 3.93 | 665833 | 25854.63 | 5.02% |
| 2026-02-13 | 3.87 | 3.77 | -0.07 | -1.82% | 3.77 | 3.90 | 572233 | 21837.12 | 4.32% |
| 2026-02-12 | 3.94 | 3.84 | -0.05 | -1.29% | 3.81 | 3.95 | 731205 | 28239.33 | 5.52% |
| 2026-02-11 | 4.01 | 3.89 | -0.13 | -3.23% | 3.88 | 4.01 | 722736 | 28392.32 | 5.45% |
| 2026-02-10 | 4.07 | 4.02 | -0.06 | -1.47% | 3.96 | 4.10 | 658106 | 26414.42 | 4.97% |
| 2026-02-09 | 4.09 | 4.08 | 0.01 | 0.25% | 4.03 | 4.17 | 1014445 | 41310.80 | 7.66% |
| 2026-02-06 | 4.13 | 4.07 | -0.07 | -1.69% | 4.02 | 4.20 | 2005246 | 82278.56 | 15.13% |
| 2026-02-05 | 3.87 | 4.14 | 0.24 | 6.15% | 3.85 | 4.29 | 2457652 | 103609.52 | 18.55% |
| 2026-02-04 | 3.81 | 3.90 | 0.09 | 2.36% | 3.78 | 3.93 | 554010 | 21468.89 | 4.18% |
| 2026-02-03 | 3.85 | 3.81 | 0.04 | 1.06% | 3.77 | 3.86 | 473615 | 18039.13 | 3.57% |
| 2026-02-02 | 3.92 | 3.77 | -0.23 | -5.75% | 3.76 | 3.94 | 685161 | 26243.83 | 5.17% |
| 2026-01-30 | 4.07 | 4.00 | -0.15 | -3.61% | 3.91 | 4.17 | 875599 | 35204.36 | 6.61% |
| 2026-01-29 | 3.98 | 4.15 | 0.17 | 4.27% | 3.95 | 4.19 | 1138901 | 46471.01 | 8.59% |
| 2026-01-28 | 4.03 | 3.98 | -0.04 | -1.00% | 3.95 | 4.06 | 451479 | 17994.94 | 3.41% |
| 2026-01-27 | 4.14 | 4.02 | -0.11 | -2.66% | 3.96 | 4.15 | 638040 | 25656.17 | 4.81% |
| 2026-01-26 | 4.18 | 4.13 | -0.07 | -1.67% | 4.08 | 4.20 | 692985 | 28633.70 | 5.23% |
| 2026-01-23 | 4.18 | 4.20 | 0.04 | 0.96% | 4.14 | 4.27 | 997779 | 41986.55 | 7.53% |
| 2026-01-22 | 4.16 | 4.16 | 0.01 | 0.24% | 4.13 | 4.23 | 892270 | 37154.20 | 6.73% |
| 2026-01-21 | 4.30 | 4.15 | -0.09 | -2.12% | 4.11 | 4.41 | 1948019 | 81966.59 | 14.70% |
| 2026-01-20 | 3.82 | 4.24 | 0.39 | 10.13% | 3.81 | 4.24 | 1243576 | 50889.84 | 9.38% |
| 2026-01-19 | 3.74 | 3.85 | 0.09 | 2.39% | 3.70 | 3.90 | 454440 | 17381.48 | 3.43% |
| 2026-01-16 | 3.89 | 3.76 | -0.11 | -2.84% | 3.76 | 4.00 | 673859 | 25839.58 | 5.09% |
| 2026-01-15 | 3.85 | 3.87 | -0.01 | -0.26% | 3.81 | 3.91 | 493411 | 19045.08 | 3.72% |
| 2026-01-14 | 3.94 | 3.88 | -0.04 | -1.02% | 3.82 | 3.96 | 761332 | 29608.49 | 5.75% |
| 2026-01-13 | 3.98 | 3.92 | -0.07 | -1.75% | 3.89 | 4.04 | 895732 | 35561.91 | 6.76% |
| 2026-01-12 | 3.89 | 3.99 | 0.05 | 1.27% | 3.87 | 4.02 | 1032322 | 40869.13 | 7.79% |
| 2026-01-09 | 3.72 | 3.94 | 0.21 | 5.63% | 3.69 | 4.05 | 1343561 | 51712.69 | 10.14% |
| 2026-01-08 | 3.70 | 3.73 | 0.03 | 0.81% | 3.66 | 3.73 | 499403 | 18483.35 | 3.77% |
| 2026-01-07 | 3.75 | 3.70 | -0.07 | -1.86% | 3.67 | 3.76 | 634824 | 23499.33 | 4.79% |
| 2026-01-06 | 3.75 | 3.77 | -0.05 | -1.31% | 3.67 | 3.79 | 958944 | 35736.28 | 7.24% |
| 2026-01-05 | 3.78 | 3.82 | 0.05 | 1.33% | 3.69 | 4.03 | 1136747 | 43541.75 | 8.58% |
| 2025-12-31 | 3.81 | 3.77 | -0.07 | -1.82% | 3.75 | 3.90 | 673201 | 25521.08 | 5.08% |
| 2025-12-30 | 3.88 | 3.84 | -0.07 | -1.79% | 3.79 | 3.92 | 891328 | 34254.00 | 6.73% |
| 2025-12-29 | 4.17 | 3.91 | -0.14 | -3.46% | 3.89 | 4.23 | 1694982 | 68046.41 | 12.79% |
| 2025-12-26 | 3.75 | 4.05 | 0.37 | 10.05% | 3.73 | 4.05 | 547683 | 21702.72 | 4.13% |
| 2025-12-25 | 3.81 | 3.68 | -0.10 | -2.65% | 3.68 | 3.83 | 784845 | 29160.66 | 5.92% |
| 2025-12-24 | 3.80 | 3.78 | -0.11 | -2.83% | 3.72 | 3.88 | 1176813 | 44385.53 | 8.88% |
| 2025-12-23 | 4.05 | 3.89 | -0.21 | -5.12% | 3.84 | 4.10 | 2025220 | 79477.21 | 15.28% |
| 2025-12-22 | 3.90 | 4.10 | 0.37 | 9.92% | 3.85 | 4.10 | 1418502 | 57152.53 | 10.70% |
| 2025-12-19 | 3.41 | 3.73 | 0.34 | 10.03% | 3.36 | 3.73 | 878052 | 32127.53 | 6.63% |
| 2025-12-18 | 3.32 | 3.39 | 0.06 | 1.80% | 3.30 | 3.48 | 465372 | 15860.71 | 3.51% |
| 2025-12-17 | 3.30 | 3.33 | 0.01 | 0.30% | 3.24 | 3.39 | 407415 | 13493.09 | 3.07% |
| 2025-12-16 | 3.29 | 3.32 | 0.03 | 0.91% | 3.28 | 3.40 | 414593 | 13795.36 | 3.13% |
| 2025-12-15 | 3.19 | 3.29 | 0.08 | 2.49% | 3.16 | 3.33 | 430824 | 14054.98 | 3.25% |
| 2025-12-12 | 3.33 | 3.21 | -0.13 | -3.89% | 3.19 | 3.34 | 550733 | 17853.11 | 4.16% |
| 2025-12-11 | 3.50 | 3.34 | -0.17 | -4.84% | 3.32 | 3.51 | 597801 | 20182.97 | 4.51% |
| 2025-12-10 | 3.53 | 3.51 | -0.04 | -1.13% | 3.48 | 3.59 | 424276 | 14945.52 | 3.20% |
| 2025-12-09 | 3.60 | 3.55 | -0.06 | -1.66% | 3.47 | 3.60 | 493683 | 17486.20 | 3.73% |
| 2025-12-08 | 3.65 | 3.61 | 0.02 | 0.56% | 3.56 | 3.69 | 597714 | 21484.00 | 4.51% |
| 2025-12-05 | 3.45 | 3.59 | 0.13 | 3.76% | 3.38 | 3.77 | 1005451 | 36036.56 | 7.59% |
| 2025-12-04 | 3.56 | 3.46 | -0.12 | -3.35% | 3.45 | 3.59 | 474783 | 16621.78 | 3.58% |
| 2025-12-03 | 3.54 | 3.58 | 0.04 | 1.13% | 3.48 | 3.61 | 618795 | 21931.91 | 4.67% |
| 2025-12-02 | 3.55 | 3.54 | -0.02 | -0.56% | 3.50 | 3.61 | 605821 | 21470.37 | 4.57% |
| 2025-12-01 | 3.53 | 3.56 | 0.09 | 2.59% | 3.47 | 3.65 | 898847 | 31784.11 | 6.78% |
| 2025-11-28 | 3.44 | 3.47 | 0.05 | 1.46% | 3.38 | 3.49 | 894278 | 30855.79 | 6.75% |
| 2025-11-27 | 3.49 | 3.42 | -0.13 | -3.66% | 3.39 | 3.50 | 1578980 | 54219.28 | 11.92% |
| 2025-11-26 | 3.24 | 3.55 | 0.32 | 9.91% | 3.23 | 3.55 | 1244557 | 43698.71 | 9.39% |
| 2025-11-25 | 3.23 | 3.23 | 0.01 | 0.31% | 3.21 | 3.27 | 163670 | 5305.68 | 1.24% |
| 2025-11-24 | 3.27 | 3.22 | 0.00 | 0.00% | 3.19 | 3.29 | 230987 | 7461.22 | 1.74% |
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。
