| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.05 | 5.89 | -0.21 | -3.44% | 5.88 | 6.07 | 178563 | 10607.04 | 1.80% |
| 2025-11-20 | 6.10 | 6.10 | -0.01 | -0.16% | 6.05 | 6.14 | 104381 | 6358.70 | 1.05% |
| 2025-11-19 | 6.20 | 6.11 | -0.13 | -2.08% | 6.10 | 6.21 | 155364 | 9535.91 | 1.57% |
| 2025-11-18 | 6.30 | 6.24 | -0.09 | -1.42% | 6.18 | 6.33 | 220508 | 13746.18 | 2.23% |
| 2025-11-17 | 6.46 | 6.33 | 0.09 | 1.44% | 6.27 | 6.50 | 263941 | 16795.57 | 2.67% |
| 2025-11-14 | 6.30 | 6.24 | -0.08 | -1.27% | 6.24 | 6.33 | 138444 | 8698.81 | 1.40% |
| 2025-11-13 | 6.28 | 6.32 | 0.01 | 0.16% | 6.22 | 6.37 | 183214 | 11528.23 | 1.85% |
| 2025-11-12 | 6.35 | 6.31 | -0.01 | -0.16% | 6.27 | 6.48 | 227435 | 14463.10 | 2.30% |
| 2025-11-11 | 6.37 | 6.32 | -0.04 | -0.63% | 6.29 | 6.40 | 140334 | 8871.41 | 1.42% |
| 2025-11-10 | 6.28 | 6.36 | 0.08 | 1.27% | 6.28 | 6.48 | 268188 | 17164.81 | 2.71% |
| 2025-11-07 | 6.26 | 6.28 | 0.01 | 0.16% | 6.23 | 6.38 | 157980 | 9955.85 | 1.60% |
| 2025-11-06 | 6.27 | 6.27 | 0.00 | 0.00% | 6.21 | 6.29 | 125485 | 7849.51 | 1.27% |
| 2025-11-05 | 6.21 | 6.27 | 0.01 | 0.16% | 6.18 | 6.29 | 122229 | 7630.67 | 1.23% |
| 2025-11-04 | 6.31 | 6.26 | -0.09 | -1.42% | 6.23 | 6.33 | 157607 | 9875.77 | 1.59% |
| 2025-11-03 | 6.60 | 6.35 | 0.13 | 2.09% | 6.31 | 6.60 | 282059 | 18058.70 | 2.85% |
| 2025-10-31 | 6.20 | 6.22 | 0.04 | 0.65% | 6.20 | 6.29 | 136391 | 8503.24 | 1.38% |
| 2025-10-30 | 6.33 | 6.18 | -0.21 | -3.29% | 6.16 | 6.34 | 280424 | 17438.05 | 2.83% |
| 2025-10-29 | 6.60 | 6.39 | -0.41 | -6.03% | 6.36 | 6.60 | 505246 | 32643.02 | 5.10% |
| 2025-10-28 | 6.48 | 6.80 | 0.32 | 4.94% | 6.42 | 6.96 | 590516 | 39794.07 | 5.96% |
| 2025-10-27 | 6.42 | 6.48 | 0.04 | 0.62% | 6.36 | 6.51 | 210675 | 13560.23 | 2.13% |
| 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% |
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。
