| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
