| 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 | 6.12 | 6.05 | -0.05 | -0.82% | 5.99 | 6.15 | 309093 | 18708.31 | 2.78% |
| 2026-03-24 | 5.90 | 6.10 | 0.32 | 5.54% | 5.82 | 6.10 | 379098 | 22578.60 | 3.41% |
| 2026-03-23 | 6.12 | 5.78 | -0.46 | -7.37% | 5.72 | 6.12 | 521487 | 30695.83 | 4.69% |
| 2026-03-20 | 6.26 | 6.24 | -0.02 | -0.32% | 6.16 | 6.44 | 419851 | 26368.99 | 3.78% |
| 2026-03-19 | 6.43 | 6.26 | -0.23 | -3.54% | 6.22 | 6.64 | 538500 | 34604.01 | 4.84% |
| 2026-03-18 | 6.68 | 6.49 | -0.20 | -2.99% | 6.39 | 6.69 | 524403 | 33942.54 | 4.72% |
| 2026-03-17 | 6.84 | 6.69 | -0.19 | -2.76% | 6.66 | 7.16 | 511476 | 34826.89 | 4.60% |
| 2026-03-16 | 7.03 | 6.88 | -0.16 | -2.27% | 6.84 | 7.28 | 601223 | 42273.16 | 5.41% |
| 2026-03-13 | 7.11 | 7.04 | -0.14 | -1.95% | 7.01 | 7.50 | 856489 | 62267.00 | 7.70% |
| 2026-03-12 | 7.08 | 7.18 | 0.08 | 1.13% | 6.92 | 7.23 | 749670 | 53313.09 | 6.74% |
| 2026-03-11 | 7.00 | 7.10 | 0.03 | 0.42% | 6.98 | 7.20 | 669029 | 47429.38 | 6.02% |
| 2026-03-10 | 6.86 | 7.07 | 0.14 | 2.02% | 6.80 | 7.07 | 631315 | 43839.22 | 5.68% |
| 2026-03-09 | 7.09 | 6.93 | -0.23 | -3.21% | 6.90 | 7.29 | 828215 | 58267.93 | 7.45% |
| 2026-03-06 | 6.88 | 7.16 | 0.28 | 4.07% | 6.66 | 7.18 | 1355356 | 95208.65 | 12.19% |
| 2026-03-05 | 7.32 | 6.88 | 0.05 | 0.73% | 6.81 | 7.32 | 1623687 | 114374.49 | 14.60% |
| 2026-03-04 | 6.06 | 6.83 | 0.62 | 9.98% | 6.03 | 6.83 | 909810 | 60019.44 | 8.18% |
| 2026-03-03 | 6.66 | 6.21 | -0.40 | -6.05% | 6.18 | 6.68 | 628600 | 39858.34 | 5.65% |
| 2026-03-02 | 6.72 | 6.61 | -0.24 | -3.50% | 6.44 | 6.74 | 655657 | 43241.31 | 5.90% |
| 2026-02-27 | 6.76 | 6.85 | 0.13 | 1.93% | 6.56 | 7.00 | 755765 | 51394.36 | 6.80% |
| 2026-02-26 | 6.49 | 6.72 | 0.27 | 4.19% | 6.45 | 6.89 | 864282 | 57745.12 | 7.77% |
| 2026-02-25 | 6.35 | 6.45 | 0.14 | 2.22% | 6.35 | 6.63 | 588559 | 38201.39 | 5.29% |
| 2026-02-24 | 6.18 | 6.31 | 0.24 | 3.95% | 6.15 | 6.35 | 505882 | 31783.64 | 4.55% |
| 2026-02-13 | 6.23 | 6.07 | -0.17 | -2.72% | 6.07 | 6.30 | 493835 | 30349.33 | 4.44% |
| 2026-02-12 | 6.50 | 6.24 | -0.52 | -7.69% | 6.12 | 6.53 | 1163868 | 73242.47 | 10.47% |
| 2026-02-11 | 6.53 | 6.76 | 0.35 | 5.46% | 6.44 | 7.05 | 1547963 | 104748.66 | 13.92% |
| 2026-02-10 | 7.20 | 6.41 | -0.31 | -4.61% | 6.37 | 7.35 | 1527261 | 103507.30 | 13.74% |
| 2026-02-09 | 6.50 | 6.72 | 0.61 | 9.98% | 6.24 | 6.72 | 1271032 | 82679.98 | 11.43% |
| 2026-02-06 | 6.25 | 6.11 | 0.06 | 0.99% | 5.89 | 6.27 | 592140 | 36053.23 | 5.33% |
| 2026-02-05 | 5.90 | 6.05 | 0.16 | 2.72% | 5.89 | 6.14 | 470945 | 28466.63 | 4.24% |
| 2026-02-04 | 5.69 | 5.89 | 0.25 | 4.43% | 5.67 | 6.10 | 393195 | 23311.52 | 3.54% |
| 2026-02-03 | 5.64 | 5.64 | 0.05 | 0.89% | 5.57 | 5.66 | 116803 | 6551.68 | 1.05% |
| 2026-02-02 | 5.75 | 5.59 | -0.20 | -3.45% | 5.59 | 5.78 | 190833 | 10839.34 | 1.72% |
| 2026-01-30 | 5.72 | 5.79 | 0.02 | 0.35% | 5.68 | 5.83 | 196136 | 11287.61 | 1.76% |
| 2026-01-29 | 5.80 | 5.77 | -0.11 | -1.87% | 5.76 | 5.94 | 264321 | 15385.64 | 2.38% |
| 2026-01-28 | 5.78 | 5.88 | 0.10 | 1.73% | 5.76 | 5.95 | 232545 | 13675.83 | 2.09% |
| 2026-01-27 | 5.82 | 5.78 | -0.05 | -0.86% | 5.73 | 5.90 | 198699 | 11529.95 | 1.79% |
| 2026-01-26 | 5.96 | 5.83 | -0.16 | -2.67% | 5.81 | 5.96 | 356418 | 20851.12 | 3.21% |
| 2026-01-23 | 6.05 | 5.99 | -0.11 | -1.80% | 5.98 | 6.09 | 282804 | 16985.47 | 2.54% |
| 2026-01-22 | 5.97 | 6.10 | 0.11 | 1.84% | 5.93 | 6.16 | 370156 | 22349.39 | 3.33% |
| 2026-01-21 | 6.13 | 5.99 | -0.20 | -3.23% | 5.95 | 6.14 | 483680 | 29060.07 | 4.35% |
| 2026-01-20 | 5.81 | 6.19 | 0.38 | 6.54% | 5.78 | 6.39 | 1011899 | 61367.28 | 9.10% |
| 2026-01-19 | 5.58 | 5.81 | 0.23 | 4.12% | 5.54 | 5.87 | 419159 | 24019.41 | 3.77% |
| 2026-01-16 | 5.63 | 5.58 | -0.07 | -1.24% | 5.56 | 5.64 | 191409 | 10709.71 | 1.72% |
| 2026-01-15 | 5.52 | 5.65 | 0.11 | 1.99% | 5.51 | 5.69 | 318153 | 17887.65 | 2.86% |
| 2026-01-14 | 5.55 | 5.54 | -0.07 | -1.25% | 5.51 | 5.61 | 270317 | 15034.82 | 2.43% |
| 2026-01-13 | 5.51 | 5.61 | 0.10 | 1.81% | 5.45 | 5.75 | 436106 | 24493.92 | 3.92% |
| 2026-01-12 | 5.54 | 5.51 | -0.02 | -0.36% | 5.48 | 5.54 | 216179 | 11882.05 | 1.94% |
| 2026-01-09 | 5.50 | 5.53 | 0.02 | 0.36% | 5.46 | 5.54 | 171093 | 9404.01 | 1.54% |
| 2026-01-08 | 5.47 | 5.51 | 0.03 | 0.55% | 5.45 | 5.53 | 128675 | 7066.93 | 1.16% |
| 2026-01-07 | 5.58 | 5.48 | -0.12 | -2.14% | 5.47 | 5.61 | 171209 | 9452.69 | 1.54% |
| 2026-01-06 | 5.60 | 5.60 | 0.02 | 0.36% | 5.54 | 5.63 | 152458 | 8541.73 | 1.37% |
| 2026-01-05 | 5.45 | 5.58 | 0.12 | 2.20% | 5.43 | 5.60 | 161569 | 8932.47 | 1.45% |
| 2025-12-31 | 5.47 | 5.46 | -0.02 | -0.36% | 5.37 | 5.48 | 143969 | 7801.76 | 1.29% |
| 2025-12-30 | 5.54 | 5.48 | -0.07 | -1.26% | 5.45 | 5.54 | 150233 | 8252.80 | 1.35% |
| 2025-12-29 | 5.58 | 5.55 | -0.05 | -0.89% | 5.51 | 5.59 | 143930 | 7982.84 | 1.29% |
| 2025-12-26 | 5.64 | 5.60 | -0.05 | -0.88% | 5.59 | 5.65 | 109914 | 6167.38 | 0.99% |
| 2025-12-25 | 5.62 | 5.65 | 0.03 | 0.53% | 5.59 | 5.66 | 94108 | 5284.50 | 0.85% |
| 2025-12-24 | 5.58 | 5.62 | 0.02 | 0.36% | 5.57 | 5.62 | 68623 | 3842.83 | 0.62% |
| 2025-12-23 | 5.62 | 5.60 | -0.06 | -1.06% | 5.58 | 5.68 | 115118 | 6458.63 | 1.04% |
| 2025-12-22 | 5.65 | 5.66 | 0.01 | 0.18% | 5.63 | 5.68 | 91654 | 5185.44 | 0.82% |
| 2025-12-19 | 5.62 | 5.65 | 0.04 | 0.71% | 5.59 | 5.66 | 95429 | 5374.70 | 0.86% |
| 2025-12-18 | 5.63 | 5.61 | -0.06 | -1.06% | 5.60 | 5.68 | 95702 | 5398.94 | 0.86% |
| 2025-12-17 | 5.74 | 5.67 | -0.04 | -0.70% | 5.57 | 5.74 | 132506 | 7468.53 | 1.19% |
| 2025-12-16 | 5.77 | 5.71 | -0.09 | -1.55% | 5.68 | 5.80 | 120102 | 6882.59 | 1.08% |
| 2025-12-15 | 5.86 | 5.80 | -0.08 | -1.36% | 5.78 | 5.88 | 120292 | 6980.79 | 1.08% |
| 2025-12-12 | 5.92 | 5.88 | -0.06 | -1.01% | 5.86 | 5.92 | 129683 | 7636.42 | 1.17% |
| 2025-12-11 | 5.86 | 5.94 | 0.09 | 1.54% | 5.85 | 6.08 | 276206 | 16521.73 | 2.48% |
| 2025-12-10 | 5.75 | 5.85 | 0.08 | 1.39% | 5.70 | 5.96 | 155994 | 9104.19 | 1.40% |
| 2025-12-09 | 5.81 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 103429 | 5991.53 | 0.93% |
| 2025-12-08 | 5.83 | 5.83 | 0.02 | 0.34% | 5.80 | 5.89 | 101218 | 5916.50 | 0.91% |
| 2025-12-05 | 5.73 | 5.81 | 0.04 | 0.69% | 5.73 | 5.82 | 85758 | 4955.65 | 0.77% |
| 2025-12-04 | 5.80 | 5.77 | -0.07 | -1.20% | 5.73 | 5.83 | 117723 | 6792.25 | 1.06% |
| 2025-12-03 | 5.83 | 5.84 | 0.01 | 0.17% | 5.73 | 5.93 | 144830 | 8412.49 | 1.30% |
| 2025-12-02 | 5.89 | 5.83 | -0.07 | -1.19% | 5.83 | 5.94 | 98444 | 5768.28 | 0.89% |
| 2025-12-01 | 5.77 | 5.90 | 0.12 | 2.08% | 5.75 | 5.91 | 174485 | 10248.76 | 1.57% |
| 2025-11-28 | 5.76 | 5.78 | 0.05 | 0.87% | 5.68 | 5.90 | 235522 | 13632.27 | 2.12% |
| 2025-11-27 | 5.81 | 5.73 | -0.07 | -1.21% | 5.71 | 5.82 | 159789 | 9194.28 | 1.44% |
| 2025-11-26 | 5.90 | 5.80 | -0.09 | -1.53% | 5.80 | 5.92 | 83107 | 4875.46 | 0.84% |
| 2025-11-25 | 5.89 | 5.89 | 0.00 | 0.00% | 5.87 | 5.96 | 95993 | 5676.14 | 0.97% |
| 2025-11-24 | 5.88 | 5.89 | 0.00 | 0.00% | 5.77 | 5.91 | 121092 | 7064.11 | 1.22% |
红太阳(000525)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。
