| 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 | 6.57 | 6.44 | -0.15 | -2.28% | 6.44 | 6.59 | 190039 | 12344.34 | 1.92% |
| 2025-10-23 | 6.50 | 6.59 | 0.06 | 0.92% | 6.46 | 6.65 | 176880 | 11626.20 | 1.79% |
| 2025-10-22 | 6.49 | 6.53 | 0.03 | 0.46% | 6.46 | 6.67 | 221155 | 14569.81 | 2.23% |
| 2025-10-21 | 6.43 | 6.50 | 0.03 | 0.46% | 6.42 | 6.54 | 146890 | 9532.25 | 1.48% |
| 2025-10-20 | 6.35 | 6.47 | 0.15 | 2.37% | 6.29 | 6.55 | 187063 | 12066.08 | 1.89% |
| 2025-10-17 | 6.39 | 6.32 | -0.07 | -1.10% | 6.31 | 6.46 | 140543 | 8958.18 | 1.42% |
| 2025-10-16 | 6.48 | 6.39 | -0.09 | -1.39% | 6.37 | 6.58 | 150820 | 9737.19 | 1.52% |
| 2025-10-15 | 6.45 | 6.48 | -0.01 | -0.15% | 6.42 | 6.53 | 117618 | 7603.03 | 1.19% |
| 2025-10-14 | 6.57 | 6.49 | -0.08 | -1.22% | 6.43 | 6.63 | 162694 | 10611.95 | 1.64% |
| 2025-10-13 | 6.43 | 6.57 | -0.06 | -0.90% | 6.41 | 6.60 | 223615 | 14572.25 | 2.26% |
| 2025-10-10 | 6.38 | 6.63 | 0.25 | 3.92% | 6.32 | 6.76 | 426737 | 28305.68 | 4.31% |
| 2025-10-09 | 6.18 | 6.38 | 0.22 | 3.57% | 6.16 | 6.47 | 277929 | 17586.19 | 2.81% |
| 2025-09-30 | 6.11 | 6.16 | 0.04 | 0.65% | 6.10 | 6.20 | 147506 | 9074.20 | 1.49% |
| 2025-09-29 | 6.11 | 6.12 | 0.02 | 0.33% | 6.06 | 6.22 | 165816 | 10201.10 | 1.67% |
| 2025-09-26 | 6.13 | 6.10 | -0.03 | -0.49% | 6.05 | 6.19 | 154788 | 9454.72 | 1.56% |
| 2025-09-25 | 6.15 | 6.13 | -0.07 | -1.13% | 6.08 | 6.19 | 179398 | 10999.18 | 1.81% |
| 2025-09-24 | 6.15 | 6.20 | 0.01 | 0.16% | 6.15 | 6.24 | 128468 | 7951.19 | 1.30% |
| 2025-09-23 | 6.44 | 6.19 | -0.25 | -3.88% | 6.08 | 6.44 | 299928 | 18546.04 | 3.03% |
| 2025-09-22 | 6.56 | 6.44 | -0.12 | -1.83% | 6.41 | 6.56 | 151329 | 9772.57 | 1.53% |
| 2025-09-19 | 6.59 | 6.56 | -0.03 | -0.46% | 6.50 | 6.62 | 163940 | 10713.35 | 1.66% |
| 2025-09-18 | 6.73 | 6.59 | -0.14 | -2.08% | 6.56 | 6.74 | 276770 | 18315.68 | 2.80% |
| 2025-09-17 | 6.67 | 6.73 | 0.07 | 1.05% | 6.65 | 6.85 | 299920 | 20307.53 | 3.03% |
| 2025-09-16 | 6.67 | 6.66 | 0.03 | 0.45% | 6.61 | 6.71 | 156530 | 10406.22 | 1.58% |
| 2025-09-15 | 6.59 | 6.63 | 0.07 | 1.07% | 6.58 | 6.85 | 211405 | 14109.37 | 2.14% |
| 2025-09-12 | 6.59 | 6.56 | -0.05 | -0.76% | 6.55 | 6.60 | 169479 | 11130.08 | 1.71% |
| 2025-09-11 | 6.62 | 6.61 | -0.01 | -0.15% | 6.55 | 6.62 | 227296 | 14942.21 | 2.30% |
| 2025-09-10 | 6.70 | 6.62 | -0.15 | -2.22% | 6.58 | 6.73 | 271068 | 17973.33 | 2.74% |
| 2025-09-09 | 6.90 | 6.77 | -0.15 | -2.17% | 6.75 | 6.99 | 286401 | 19635.97 | 2.89% |
| 2025-09-08 | 6.55 | 6.92 | 0.32 | 4.85% | 6.55 | 6.95 | 412855 | 28106.02 | 4.17% |
| 2025-09-05 | 6.55 | 6.60 | 0.08 | 1.23% | 6.46 | 6.60 | 121704 | 7957.89 | 1.23% |
| 2025-09-04 | 6.60 | 6.52 | -0.10 | -1.51% | 6.49 | 6.64 | 192815 | 12653.71 | 1.95% |
| 2025-09-03 | 6.79 | 6.62 | -0.19 | -2.79% | 6.60 | 6.80 | 241707 | 16098.42 | 2.44% |
| 2025-09-02 | 6.80 | 6.81 | 0.00 | 0.00% | 6.65 | 7.00 | 320308 | 21621.54 | 3.24% |
| 2025-09-01 | 6.78 | 6.81 | 0.08 | 1.19% | 6.72 | 6.96 | 310444 | 21300.11 | 3.14% |
| 2025-08-29 | 6.72 | 6.73 | -0.06 | -0.88% | 6.69 | 6.88 | 238697 | 16159.16 | 2.41% |
| 2025-08-28 | 6.85 | 6.79 | -0.09 | -1.31% | 6.59 | 6.88 | 401814 | 27115.94 | 4.06% |
| 2025-08-27 | 7.04 | 6.88 | -0.19 | -2.69% | 6.87 | 7.10 | 399164 | 27913.32 | 4.03% |
| 2025-08-26 | 6.98 | 7.07 | 0.09 | 1.29% | 6.92 | 7.12 | 447921 | 31576.06 | 4.52% |
| 2025-08-25 | 7.02 | 6.98 | -0.04 | -0.57% | 6.95 | 7.02 | 265198 | 18512.53 | 2.68% |
| 2025-08-22 | 7.10 | 7.02 | -0.10 | -1.40% | 6.96 | 7.10 | 315625 | 22113.21 | 3.19% |
| 2025-08-21 | 6.95 | 7.12 | 0.17 | 2.45% | 6.87 | 7.18 | 534451 | 37621.57 | 5.40% |
| 2025-08-20 | 6.90 | 6.95 | 0.02 | 0.29% | 6.86 | 7.02 | 230192 | 15945.25 | 2.32% |
| 2025-08-19 | 6.95 | 6.93 | 0.00 | 0.00% | 6.91 | 7.07 | 276242 | 19231.75 | 2.79% |
| 2025-08-18 | 6.93 | 6.93 | -0.06 | -0.86% | 6.89 | 6.97 | 351525 | 24299.67 | 3.55% |
| 2025-08-15 | 7.05 | 6.99 | -0.05 | -0.71% | 6.94 | 7.05 | 300562 | 20990.02 | 3.04% |
| 2025-08-14 | 6.86 | 7.04 | 0.19 | 2.77% | 6.83 | 7.07 | 494670 | 34538.85 | 5.00% |
| 2025-08-13 | 6.85 | 6.85 | 0.00 | 0.00% | 6.81 | 6.87 | 173733 | 11875.58 | 1.75% |
| 2025-08-12 | 6.91 | 6.85 | -0.07 | -1.01% | 6.81 | 6.91 | 210065 | 14380.71 | 2.12% |
| 2025-08-11 | 6.87 | 6.92 | 0.04 | 0.58% | 6.82 | 6.93 | 218827 | 15044.52 | 2.21% |
| 2025-08-08 | 6.91 | 6.88 | -0.02 | -0.29% | 6.85 | 6.91 | 167495 | 11515.87 | 1.69% |
| 2025-08-07 | 7.00 | 6.90 | -0.11 | -1.57% | 6.88 | 7.00 | 255994 | 17728.21 | 2.59% |
| 2025-08-06 | 7.01 | 7.01 | -0.03 | -0.43% | 6.93 | 7.03 | 268856 | 18754.66 | 2.72% |
| 2025-08-05 | 7.03 | 7.04 | 0.01 | 0.14% | 6.99 | 7.06 | 213568 | 14990.12 | 2.16% |
| 2025-08-04 | 7.14 | 7.03 | -0.12 | -1.68% | 6.98 | 7.14 | 269249 | 18911.05 | 2.72% |
| 2025-08-01 | 7.24 | 7.15 | -0.06 | -0.83% | 7.10 | 7.29 | 333965 | 23959.53 | 3.37% |
| 2025-07-31 | 7.45 | 7.21 | 0.05 | 0.70% | 7.17 | 7.59 | 490818 | 35909.51 | 4.96% |
| 2025-07-30 | 7.26 | 7.16 | -0.16 | -2.19% | 7.11 | 7.37 | 362465 | 26246.77 | 3.66% |
| 2025-07-29 | 7.21 | 7.32 | -0.05 | -0.68% | 7.17 | 7.35 | 501352 | 36326.54 | 5.06% |
| 2025-07-28 | 7.50 | 7.37 | -0.07 | -0.94% | 7.34 | 7.77 | 887742 | 66952.85 | 8.97% |
| 2025-07-25 | 6.93 | 7.44 | 0.36 | 5.08% | 6.90 | 7.61 | 1035091 | 75032.19 | 10.45% |
| 2025-07-24 | 6.99 | 7.08 | 0.49 | 7.44% | 6.82 | 7.23 | 853251 | 59698.52 | 8.62% |
| 2025-07-23 | 6.58 | 6.59 | 0.03 | 0.46% | 6.48 | 6.78 | 486450 | 32160.96 | 4.91% |
| 2025-07-22 | 6.60 | 6.56 | -0.07 | -1.06% | 6.50 | 6.62 | 307327 | 20113.84 | 3.10% |
| 2025-07-21 | 6.66 | 6.63 | -0.05 | -0.75% | 6.60 | 6.66 | 255081 | 16898.42 | 2.58% |
| 2025-07-18 | 6.67 | 6.68 | 0.04 | 0.60% | 6.64 | 6.78 | 268484 | 17974.64 | 2.71% |
| 2025-07-17 | 6.51 | 6.64 | 0.13 | 2.00% | 6.49 | 6.70 | 351400 | 23274.95 | 3.55% |
| 2025-07-16 | 6.46 | 6.51 | 0.08 | 1.24% | 6.40 | 6.54 | 318444 | 20672.41 | 3.22% |
| 2025-07-15 | 6.55 | 6.43 | -0.67 | -9.44% | 6.39 | 6.70 | 823504 | 53483.01 | 8.32% |
| 2025-07-14 | 7.12 | 7.10 | -0.05 | -0.70% | 7.09 | 7.18 | 211051 | 15032.68 | 2.13% |
| 2025-07-11 | 7.17 | 7.15 | -0.04 | -0.56% | 7.08 | 7.19 | 275441 | 19654.03 | 2.78% |
| 2025-07-10 | 7.33 | 7.19 | -0.19 | -2.57% | 7.18 | 7.35 | 406732 | 29431.14 | 4.11% |
| 2025-07-09 | 7.25 | 7.38 | 0.11 | 1.51% | 7.12 | 7.50 | 752942 | 54928.91 | 7.60% |
| 2025-07-08 | 7.31 | 7.27 | -0.04 | -0.55% | 7.23 | 7.35 | 313035 | 22756.61 | 3.16% |
| 2025-07-07 | 7.30 | 7.31 | -0.01 | -0.14% | 7.25 | 7.38 | 203647 | 14910.37 | 2.06% |
| 2025-07-04 | 7.46 | 7.32 | -0.17 | -2.27% | 7.31 | 7.49 | 344108 | 25325.96 | 3.48% |
| 2025-07-03 | 7.41 | 7.49 | 0.11 | 1.49% | 7.38 | 7.54 | 384343 | 28702.02 | 3.88% |
| 2025-07-02 | 7.50 | 7.38 | -0.16 | -2.12% | 7.35 | 7.52 | 337017 | 24973.23 | 3.40% |
| 2025-07-01 | 7.47 | 7.54 | 0.12 | 1.62% | 7.38 | 7.64 | 525152 | 39400.51 | 5.30% |
| 2025-06-30 | 7.29 | 7.42 | 0.09 | 1.23% | 7.26 | 7.42 | 432102 | 31806.03 | 4.36% |
| 2025-06-27 | 7.32 | 7.33 | -0.06 | -0.81% | 7.26 | 7.40 | 459137 | 33669.39 | 4.64% |
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。
