| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-29 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.31 | 182193 | 5980.59 | 1.37% |
| 2025-08-28 | 3.28 | 3.29 | 0.01 | 0.30% | 3.22 | 3.34 | 281418 | 9216.97 | 2.12% |
| 2025-08-27 | 3.37 | 3.28 | -0.09 | -2.67% | 3.28 | 3.38 | 251786 | 8393.55 | 1.90% |
| 2025-08-26 | 3.34 | 3.37 | 0.02 | 0.60% | 3.33 | 3.39 | 256716 | 8652.49 | 1.94% |
| 2025-08-25 | 3.32 | 3.35 | 0.02 | 0.60% | 3.31 | 3.37 | 251455 | 8401.76 | 1.90% |
| 2025-08-22 | 3.34 | 3.33 | -0.01 | -0.30% | 3.29 | 3.34 | 183172 | 6070.06 | 1.38% |
| 2025-08-21 | 3.34 | 3.34 | -0.01 | -0.30% | 3.32 | 3.36 | 168585 | 5633.46 | 1.27% |
| 2025-08-20 | 3.30 | 3.35 | 0.05 | 1.52% | 3.29 | 3.35 | 266728 | 8886.22 | 2.01% |
| 2025-08-19 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.32 | 165552 | 5467.93 | 1.25% |
| 2025-08-18 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.32 | 180785 | 5959.18 | 1.36% |
| 2025-08-15 | 3.24 | 3.27 | 0.02 | 0.62% | 3.24 | 3.28 | 144093 | 4703.17 | 1.09% |
| 2025-08-14 | 3.31 | 3.25 | -0.06 | -1.81% | 3.24 | 3.31 | 189080 | 6188.31 | 1.43% |
| 2025-08-13 | 3.33 | 3.31 | -0.01 | -0.30% | 3.29 | 3.34 | 151552 | 5016.27 | 1.14% |
| 2025-08-12 | 3.33 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 150008 | 4993.67 | 1.13% |
| 2025-08-11 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.34 | 169393 | 5633.12 | 1.28% |
| 2025-08-08 | 3.31 | 3.32 | 0.00 | 0.00% | 3.30 | 3.34 | 132263 | 4387.89 | 1.00% |
| 2025-08-07 | 3.31 | 3.32 | 0.02 | 0.61% | 3.29 | 3.35 | 147839 | 4908.09 | 1.12% |
| 2025-08-06 | 3.33 | 3.30 | -0.02 | -0.60% | 3.28 | 3.33 | 138314 | 4559.58 | 1.04% |
| 2025-08-05 | 3.26 | 3.32 | 0.05 | 1.53% | 3.25 | 3.36 | 204480 | 6775.60 | 1.54% |
| 2025-08-04 | 3.24 | 3.27 | 0.01 | 0.31% | 3.23 | 3.27 | 96764 | 3145.96 | 0.73% |
| 2025-08-01 | 3.27 | 3.26 | -0.01 | -0.31% | 3.25 | 3.29 | 121356 | 3957.94 | 0.92% |
| 2025-07-31 | 3.35 | 3.27 | -0.09 | -2.68% | 3.25 | 3.36 | 269233 | 8847.88 | 2.03% |
| 2025-07-30 | 3.31 | 3.36 | 0.04 | 1.20% | 3.30 | 3.38 | 289850 | 9701.30 | 2.19% |
| 2025-07-29 | 3.35 | 3.32 | 0.00 | 0.00% | 3.28 | 3.37 | 180233 | 5967.24 | 1.36% |
| 2025-07-28 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.36 | 158511 | 5273.07 | 1.20% |
| 2025-07-25 | 3.39 | 3.33 | -0.05 | -1.48% | 3.33 | 3.39 | 203123 | 6808.06 | 1.53% |
| 2025-07-24 | 3.28 | 3.38 | 0.11 | 3.36% | 3.27 | 3.38 | 326490 | 10904.66 | 2.46% |
| 2025-07-23 | 3.30 | 3.27 | -0.03 | -0.91% | 3.26 | 3.32 | 161284 | 5304.24 | 1.22% |
| 2025-07-22 | 3.29 | 3.30 | 0.01 | 0.30% | 3.25 | 3.30 | 182241 | 5973.50 | 1.38% |
| 2025-07-21 | 3.24 | 3.29 | 0.05 | 1.54% | 3.23 | 3.29 | 175023 | 5717.88 | 1.32% |
| 2025-07-18 | 3.25 | 3.24 | 0.00 | 0.00% | 3.22 | 3.26 | 128236 | 4147.97 | 0.97% |
| 2025-07-17 | 3.25 | 3.24 | -0.01 | -0.31% | 3.24 | 3.28 | 129113 | 4198.62 | 0.97% |
| 2025-07-16 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 109072 | 3538.39 | 0.82% |
| 2025-07-15 | 3.32 | 3.23 | -0.09 | -2.71% | 3.22 | 3.32 | 269412 | 8752.79 | 2.03% |
| 2025-07-14 | 3.30 | 3.32 | 0.01 | 0.30% | 3.30 | 3.32 | 114702 | 3798.69 | 0.87% |
| 2025-07-11 | 3.32 | 3.31 | -0.01 | -0.30% | 3.29 | 3.33 | 153082 | 5072.64 | 1.16% |
| 2025-07-10 | 3.30 | 3.32 | 0.01 | 0.30% | 3.29 | 3.33 | 161569 | 5344.21 | 1.22% |
| 2025-07-09 | 3.29 | 3.31 | 0.01 | 0.30% | 3.28 | 3.32 | 170389 | 5627.56 | 1.29% |
| 2025-07-08 | 3.27 | 3.30 | 0.03 | 0.92% | 3.26 | 3.30 | 116430 | 3819.99 | 0.88% |
| 2025-07-07 | 3.27 | 3.27 | 0.00 | 0.00% | 3.26 | 3.30 | 109154 | 3575.46 | 0.82% |
| 2025-07-04 | 3.29 | 3.27 | -0.03 | -0.91% | 3.25 | 3.30 | 136148 | 4453.84 | 1.03% |
| 2025-07-03 | 3.32 | 3.30 | -0.02 | -0.60% | 3.28 | 3.33 | 119243 | 3931.55 | 0.90% |
| 2025-07-02 | 3.29 | 3.32 | 0.04 | 1.22% | 3.27 | 3.33 | 200063 | 6615.55 | 1.51% |
| 2025-07-01 | 3.27 | 3.28 | 0.02 | 0.61% | 3.25 | 3.29 | 118398 | 3870.41 | 0.89% |
| 2025-06-30 | 3.27 | 3.26 | -0.01 | -0.31% | 3.24 | 3.28 | 141588 | 4610.31 | 1.07% |
| 2025-06-27 | 3.28 | 3.27 | -0.01 | -0.30% | 3.26 | 3.31 | 155620 | 5107.07 | 1.17% |
| 2025-06-26 | 3.29 | 3.28 | -0.02 | -0.61% | 3.26 | 3.31 | 204587 | 6722.67 | 1.54% |
| 2025-06-25 | 3.30 | 3.30 | 0.00 | 0.00% | 3.25 | 3.31 | 203270 | 6661.54 | 1.53% |
| 2025-06-24 | 3.30 | 3.30 | 0.05 | 1.54% | 3.25 | 3.32 | 277478 | 9103.92 | 2.09% |
| 2025-06-23 | 3.21 | 3.25 | 0.03 | 0.93% | 3.18 | 3.25 | 128118 | 4135.33 | 0.97% |
| 2025-06-20 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.24 | 123747 | 3972.81 | 0.93% |
| 2025-06-19 | 3.26 | 3.21 | -0.06 | -1.83% | 3.19 | 3.27 | 176787 | 5704.98 | 1.33% |
| 2025-06-18 | 3.31 | 3.27 | -0.04 | -1.21% | 3.25 | 3.31 | 139520 | 4569.38 | 1.05% |
| 2025-06-17 | 3.33 | 3.31 | -0.01 | -0.30% | 3.28 | 3.34 | 157330 | 5198.89 | 1.19% |
| 2025-06-16 | 3.34 | 3.32 | -0.01 | -0.30% | 3.31 | 3.36 | 140054 | 4656.55 | 1.06% |
| 2025-06-13 | 3.39 | 3.33 | -0.08 | -2.35% | 3.32 | 3.41 | 180525 | 6046.67 | 1.36% |
| 2025-06-12 | 3.42 | 3.41 | -0.02 | -0.58% | 3.36 | 3.42 | 190355 | 6452.70 | 1.44% |
| 2025-06-11 | 3.41 | 3.43 | 0.02 | 0.59% | 3.38 | 3.44 | 169933 | 5812.26 | 1.28% |
| 2025-06-10 | 3.45 | 3.41 | -0.04 | -1.16% | 3.36 | 3.47 | 249523 | 8533.41 | 1.88% |
| 2025-06-09 | 3.43 | 3.45 | 0.01 | 0.29% | 3.42 | 3.46 | 209136 | 7193.08 | 1.58% |
| 2025-06-06 | 3.47 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 197604 | 6798.88 | 1.49% |
| 2025-06-05 | 3.58 | 3.48 | -0.11 | -3.06% | 3.45 | 3.61 | 432996 | 15184.84 | 3.27% |
| 2025-06-04 | 3.41 | 3.59 | 0.16 | 4.66% | 3.41 | 3.68 | 718698 | 25637.25 | 5.42% |
| 2025-06-03 | 3.36 | 3.43 | 0.05 | 1.48% | 3.34 | 3.44 | 204284 | 6953.07 | 1.54% |
| 2025-05-30 | 3.37 | 3.38 | -0.01 | -0.29% | 3.36 | 3.44 | 227334 | 7714.24 | 1.72% |
| 2025-05-29 | 3.38 | 3.39 | 0.01 | 0.30% | 3.32 | 3.41 | 206241 | 6964.52 | 1.56% |
| 2025-05-28 | 3.34 | 3.38 | 0.03 | 0.90% | 3.32 | 3.41 | 245134 | 8246.23 | 1.85% |
| 2025-05-27 | 3.28 | 3.35 | 0.07 | 2.13% | 3.27 | 3.45 | 343688 | 11566.12 | 2.59% |
| 2025-05-26 | 3.25 | 3.28 | 0.04 | 1.23% | 3.22 | 3.32 | 146798 | 4806.35 | 1.11% |
| 2025-05-23 | 3.31 | 3.24 | -0.08 | -2.41% | 3.24 | 3.34 | 198416 | 6524.65 | 1.50% |
| 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% |
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。
