| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.28 | 3.22 | -0.08 | -2.42% | 3.22 | 3.36 | 262265 | 8612.18 | 1.98% |
| 2025-11-20 | 3.35 | 3.30 | -0.05 | -1.49% | 3.28 | 3.36 | 174314 | 5772.62 | 1.32% |
| 2025-11-19 | 3.38 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 211228 | 7081.90 | 1.59% |
| 2025-11-18 | 3.41 | 3.37 | -0.04 | -1.17% | 3.34 | 3.42 | 241478 | 8140.24 | 1.82% |
| 2025-11-17 | 3.38 | 3.41 | 0.02 | 0.59% | 3.36 | 3.42 | 220509 | 7477.45 | 1.66% |
| 2025-11-14 | 3.38 | 3.39 | 0.00 | 0.00% | 3.37 | 3.44 | 281897 | 9607.66 | 2.13% |
| 2025-11-13 | 3.39 | 3.39 | 0.01 | 0.30% | 3.35 | 3.40 | 232041 | 7844.28 | 1.75% |
| 2025-11-12 | 3.37 | 3.38 | 0.00 | 0.00% | 3.35 | 3.41 | 268646 | 9076.27 | 2.03% |
| 2025-11-11 | 3.36 | 3.38 | 0.02 | 0.60% | 3.35 | 3.39 | 204028 | 6878.14 | 1.54% |
| 2025-11-10 | 3.31 | 3.36 | 0.06 | 1.82% | 3.29 | 3.37 | 219304 | 7326.91 | 1.65% |
| 2025-11-07 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.32 | 128566 | 4249.08 | 0.97% |
| 2025-11-06 | 3.31 | 3.29 | -0.02 | -0.60% | 3.28 | 3.32 | 110985 | 3653.50 | 0.84% |
| 2025-11-05 | 3.27 | 3.31 | 0.03 | 0.91% | 3.26 | 3.33 | 195385 | 6463.85 | 1.47% |
| 2025-11-04 | 3.27 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 141383 | 4626.81 | 1.07% |
| 2025-11-03 | 3.23 | 3.27 | 0.05 | 1.55% | 3.22 | 3.28 | 171829 | 5584.69 | 1.30% |
| 2025-10-31 | 3.18 | 3.22 | 0.06 | 1.90% | 3.18 | 3.24 | 157132 | 5053.36 | 1.19% |
| 2025-10-30 | 3.19 | 3.16 | -0.03 | -0.94% | 3.16 | 3.20 | 110293 | 3501.83 | 0.83% |
| 2025-10-29 | 3.20 | 3.19 | -0.03 | -0.93% | 3.16 | 3.22 | 115163 | 3665.14 | 0.87% |
| 2025-10-28 | 3.23 | 3.22 | 0.00 | 0.00% | 3.20 | 3.24 | 97490 | 3136.66 | 0.74% |
| 2025-10-27 | 3.23 | 3.22 | -0.01 | -0.31% | 3.18 | 3.25 | 174303 | 5593.29 | 1.32% |
| 2025-10-24 | 3.30 | 3.23 | -0.07 | -2.12% | 3.23 | 3.31 | 208096 | 6799.41 | 1.57% |
| 2025-10-23 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.30 | 176125 | 5768.95 | 1.33% |
| 2025-10-22 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.29 | 170538 | 5562.07 | 1.29% |
| 2025-10-21 | 3.18 | 3.23 | 0.05 | 1.57% | 3.17 | 3.24 | 188148 | 6045.82 | 1.42% |
| 2025-10-20 | 3.16 | 3.18 | 0.03 | 0.95% | 3.15 | 3.19 | 122120 | 3868.15 | 0.92% |
| 2025-10-17 | 3.15 | 3.15 | 0.00 | 0.00% | 3.13 | 3.19 | 172233 | 5442.95 | 1.30% |
| 2025-10-16 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.18 | 114381 | 3614.85 | 0.86% |
| 2025-10-15 | 3.15 | 3.17 | 0.02 | 0.63% | 3.14 | 3.18 | 128791 | 4077.55 | 0.97% |
| 2025-10-14 | 3.15 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 156744 | 4938.78 | 1.18% |
| 2025-10-13 | 3.14 | 3.14 | -0.05 | -1.57% | 3.07 | 3.14 | 151868 | 4732.80 | 1.15% |
| 2025-10-10 | 3.15 | 3.19 | 0.02 | 0.63% | 3.15 | 3.20 | 157009 | 4994.62 | 1.18% |
| 2025-10-09 | 3.16 | 3.17 | 0.01 | 0.32% | 3.12 | 3.17 | 125456 | 3948.50 | 0.95% |
| 2025-09-30 | 3.18 | 3.16 | -0.02 | -0.63% | 3.14 | 3.19 | 101932 | 3220.36 | 0.77% |
| 2025-09-29 | 3.17 | 3.18 | 0.01 | 0.32% | 3.09 | 3.18 | 130884 | 4119.52 | 0.99% |
| 2025-09-26 | 3.15 | 3.17 | 0.01 | 0.32% | 3.13 | 3.19 | 110231 | 3493.09 | 0.83% |
| 2025-09-25 | 3.21 | 3.16 | -0.06 | -1.86% | 3.15 | 3.21 | 138710 | 4404.89 | 1.05% |
| 2025-09-24 | 3.18 | 3.22 | 0.03 | 0.94% | 3.16 | 3.22 | 134524 | 4306.06 | 1.02% |
| 2025-09-23 | 3.29 | 3.19 | -0.09 | -2.74% | 3.15 | 3.29 | 273122 | 8717.94 | 2.06% |
| 2025-09-22 | 3.28 | 3.28 | -0.01 | -0.30% | 3.24 | 3.31 | 169232 | 5522.91 | 1.28% |
| 2025-09-19 | 3.35 | 3.29 | -0.06 | -1.79% | 3.28 | 3.36 | 235607 | 7770.71 | 1.78% |
| 2025-09-18 | 3.40 | 3.35 | -0.07 | -2.05% | 3.32 | 3.43 | 252422 | 8523.35 | 1.90% |
| 2025-09-17 | 3.49 | 3.42 | -0.06 | -1.72% | 3.40 | 3.49 | 235569 | 8076.11 | 1.78% |
| 2025-09-16 | 3.41 | 3.48 | 0.07 | 2.05% | 3.40 | 3.48 | 284940 | 9819.80 | 2.15% |
| 2025-09-15 | 3.41 | 3.41 | 0.00 | 0.00% | 3.38 | 3.43 | 200614 | 6821.94 | 1.51% |
| 2025-09-12 | 3.42 | 3.41 | 0.00 | 0.00% | 3.39 | 3.43 | 197453 | 6728.15 | 1.49% |
| 2025-09-11 | 3.43 | 3.41 | -0.04 | -1.16% | 3.37 | 3.44 | 264549 | 8981.86 | 2.00% |
| 2025-09-10 | 3.44 | 3.45 | 0.01 | 0.29% | 3.42 | 3.49 | 284949 | 9828.47 | 2.15% |
| 2025-09-09 | 3.42 | 3.44 | 0.01 | 0.29% | 3.39 | 3.44 | 253192 | 8647.96 | 1.91% |
| 2025-09-08 | 3.39 | 3.43 | 0.03 | 0.88% | 3.38 | 3.47 | 373443 | 12795.92 | 2.82% |
| 2025-09-05 | 3.40 | 3.40 | -0.01 | -0.29% | 3.33 | 3.41 | 397642 | 13409.26 | 3.00% |
| 2025-09-04 | 3.31 | 3.41 | 0.11 | 3.33% | 3.28 | 3.43 | 542813 | 18282.29 | 4.10% |
| 2025-09-03 | 3.34 | 3.30 | -0.05 | -1.49% | 3.28 | 3.36 | 223388 | 7421.19 | 1.69% |
| 2025-09-02 | 3.32 | 3.35 | 0.04 | 1.21% | 3.28 | 3.35 | 268274 | 8926.97 | 2.02% |
| 2025-09-01 | 3.29 | 3.31 | 0.04 | 1.22% | 3.26 | 3.33 | 184146 | 6078.67 | 1.39% |
| 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% |
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。
