| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.49 | 7.39 | -0.14 | -1.86% | 7.35 | 7.56 | 528789 | 39292.59 | 5.34% |
| 2025-06-25 | 7.78 | 7.53 | -0.35 | -4.44% | 7.45 | 7.87 | 797970 | 60674.61 | 8.06% |
| 2025-06-24 | 8.05 | 7.88 | -0.07 | -0.88% | 7.77 | 8.13 | 866699 | 68498.55 | 8.75% |
| 2025-06-23 | 7.40 | 7.95 | 0.53 | 7.14% | 7.36 | 8.16 | 1226363 | 95851.48 | 12.39% |
| 2025-06-20 | 7.74 | 7.42 | -0.43 | -5.48% | 7.42 | 7.98 | 937102 | 71692.34 | 9.46% |
| 2025-06-19 | 8.31 | 7.85 | -0.64 | -7.54% | 7.81 | 8.31 | 1467458 | 117281.96 | 14.82% |
| 2025-06-18 | 9.81 | 8.49 | -0.54 | -5.98% | 8.41 | 9.93 | 2427579 | 230168.39 | 24.52% |
| 2025-06-17 | 8.31 | 9.03 | 0.82 | 9.99% | 8.31 | 9.03 | 1629772 | 145864.39 | 16.46% |
| 2025-06-16 | 8.27 | 8.21 | -0.47 | -5.41% | 8.16 | 8.67 | 812912 | 68080.10 | 8.21% |
| 2025-06-13 | 9.10 | 8.68 | 0.39 | 4.70% | 8.03 | 9.10 | 1658888 | 143093.78 | 16.76% |
| 2025-06-11 | 8.50 | 8.29 | -0.21 | -2.47% | 8.08 | 8.58 | 620923 | 51372.05 | 6.27% |
| 2025-06-10 | 8.54 | 8.50 | -0.04 | -0.47% | 8.36 | 8.85 | 699695 | 60244.55 | 7.07% |
| 2025-06-09 | 8.00 | 8.54 | 0.41 | 5.04% | 7.95 | 8.54 | 573791 | 47769.34 | 5.80% |
| 2025-06-06 | 8.08 | 8.13 | 0.34 | 4.36% | 7.86 | 8.18 | 853067 | 68813.26 | 8.62% |
| 2025-06-05 | 7.45 | 7.79 | 0.37 | 4.99% | 7.42 | 7.79 | 315673 | 24255.11 | 3.19% |
| 2025-06-04 | 7.41 | 7.42 | -0.03 | -0.40% | 7.36 | 7.55 | 284569 | 21251.85 | 2.87% |
| 2025-06-03 | 7.22 | 7.45 | 0.12 | 1.64% | 7.18 | 7.57 | 351526 | 25978.97 | 3.55% |
| 2025-05-30 | 7.07 | 7.33 | 0.26 | 3.68% | 7.07 | 7.42 | 447684 | 32715.92 | 4.52% |
| 2025-05-29 | 7.00 | 7.07 | -0.08 | -1.12% | 6.92 | 7.24 | 524975 | 37179.43 | 5.30% |
| 2025-05-28 | 7.43 | 7.15 | 0.07 | 0.99% | 7.09 | 7.43 | 1099394 | 80717.97 | 11.10% |
| 2025-05-27 | 6.76 | 7.08 | 0.34 | 5.04% | 6.76 | 7.08 | 373982 | 26054.73 | 3.78% |
| 2025-05-26 | 6.85 | 6.74 | -0.14 | -2.03% | 6.72 | 6.92 | 215758 | 14695.68 | 2.18% |
| 2025-05-23 | 6.96 | 6.88 | -0.08 | -1.15% | 6.83 | 6.97 | 159339 | 10986.52 | 1.61% |
| 2025-05-22 | 6.95 | 6.96 | -0.05 | -0.71% | 6.91 | 7.02 | 169873 | 11810.24 | 1.72% |
| 2025-05-21 | 7.11 | 7.01 | -0.10 | -1.41% | 6.96 | 7.11 | 212043 | 14870.60 | 2.14% |
| 2025-05-20 | 7.14 | 7.11 | -0.03 | -0.42% | 7.07 | 7.20 | 201360 | 14329.35 | 2.03% |
| 2025-05-19 | 7.16 | 7.14 | -0.09 | -1.24% | 7.11 | 7.20 | 220343 | 15747.93 | 2.23% |
| 2025-05-16 | 6.94 | 7.23 | 0.28 | 4.03% | 6.93 | 7.29 | 391110 | 27895.27 | 3.95% |
| 2025-05-15 | 6.88 | 6.95 | 0.06 | 0.87% | 6.83 | 6.97 | 178927 | 12385.95 | 1.81% |
| 2025-05-14 | 6.92 | 6.89 | -0.05 | -0.72% | 6.82 | 6.96 | 175834 | 12098.85 | 1.78% |
| 2025-05-13 | 6.94 | 6.94 | 0.00 | 0.00% | 6.91 | 7.02 | 163181 | 11349.89 | 1.65% |
| 2025-05-12 | 7.02 | 6.94 | -0.08 | -1.14% | 6.91 | 7.07 | 195500 | 13611.33 | 1.97% |
| 2025-05-09 | 6.95 | 7.02 | 0.00 | 0.00% | 6.95 | 7.13 | 225489 | 15895.93 | 2.28% |
| 2025-05-08 | 6.89 | 7.02 | 0.15 | 2.18% | 6.87 | 7.10 | 284557 | 19827.81 | 2.87% |
| 2025-05-07 | 6.91 | 6.87 | -0.04 | -0.58% | 6.84 | 6.93 | 216548 | 14885.09 | 2.19% |
| 2025-05-06 | 6.85 | 6.91 | 0.04 | 0.58% | 6.79 | 6.95 | 237299 | 16319.26 | 2.40% |
| 2025-04-30 | 6.67 | 6.87 | 0.24 | 3.62% | 6.67 | 6.92 | 249653 | 16946.30 | 2.52% |
| 2025-04-29 | 6.61 | 6.63 | -0.01 | -0.15% | 6.50 | 6.73 | 182046 | 12055.17 | 1.84% |
| 2025-04-28 | 6.88 | 6.64 | -0.30 | -4.32% | 6.59 | 6.93 | 464713 | 31408.31 | 4.69% |
| 2025-04-25 | 6.58 | 6.94 | 0.30 | 4.52% | 6.58 | 6.97 | 377943 | 25600.77 | 3.82% |
| 2025-04-24 | 6.85 | 6.64 | -0.19 | -2.78% | 6.49 | 7.15 | 401000 | 27867.80 | 4.05% |
| 2025-04-23 | 6.80 | 6.83 | 0.07 | 1.04% | 6.72 | 6.87 | 214146 | 14524.44 | 2.16% |
| 2025-04-22 | 6.59 | 6.76 | 0.16 | 2.42% | 6.58 | 6.87 | 248966 | 16802.98 | 2.51% |
| 2025-04-21 | 6.59 | 6.60 | 0.01 | 0.15% | 6.51 | 6.67 | 162497 | 10689.44 | 1.64% |
| 2025-04-18 | 6.52 | 6.59 | 0.09 | 1.38% | 6.50 | 6.65 | 207497 | 13660.68 | 2.10% |
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。
