| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-17 | 6.23 | 6.50 | 0.18 | 2.85% | 6.23 | 6.61 | 224859 | 14528.68 | 2.27% |
| 2025-04-16 | 6.35 | 6.32 | -0.08 | -1.25% | 6.20 | 6.46 | 179975 | 11396.77 | 1.82% |
| 2025-04-15 | 6.31 | 6.40 | 0.03 | 0.47% | 6.29 | 6.47 | 224052 | 14313.48 | 2.26% |
| 2025-04-14 | 6.18 | 6.37 | 0.25 | 4.08% | 6.06 | 6.43 | 337125 | 20969.48 | 3.41% |
| 2025-04-11 | 6.06 | 6.12 | 0.05 | 0.82% | 6.01 | 6.18 | 179941 | 11007.71 | 1.82% |
| 2025-04-10 | 6.02 | 6.07 | 0.09 | 1.51% | 6.02 | 6.16 | 221514 | 13499.80 | 2.24% |
| 2025-04-09 | 5.75 | 5.98 | 0.06 | 1.01% | 5.62 | 6.05 | 320634 | 18668.94 | 3.24% |
| 2025-04-08 | 5.92 | 5.92 | -0.31 | -4.98% | 5.92 | 6.10 | 313177 | 18599.34 | 3.16% |
| 2025-04-07 | 6.23 | 6.23 | -0.33 | -5.03% | 6.23 | 6.26 | 86361 | 5381.15 | 0.87% |
| 2025-04-03 | 6.60 | 6.56 | -0.12 | -1.80% | 6.49 | 6.74 | 240075 | 15855.87 | 2.42% |
| 2025-04-02 | 6.64 | 6.68 | -0.02 | -0.30% | 6.53 | 6.77 | 271710 | 18064.96 | 2.74% |
| 2025-04-01 | 6.43 | 6.70 | 0.29 | 4.52% | 6.42 | 6.72 | 387588 | 25579.63 | 3.91% |
| 2025-03-31 | 6.17 | 6.41 | 0.22 | 3.55% | 6.14 | 6.49 | 311096 | 19767.20 | 3.14% |
| 2025-03-28 | 6.27 | 6.19 | -0.18 | -2.83% | 6.16 | 6.36 | 284146 | 17696.88 | 2.87% |
| 2025-03-27 | 6.13 | 6.37 | 0.24 | 3.92% | 6.11 | 6.44 | 515450 | 32667.87 | 5.21% |
| 2025-03-26 | 6.06 | 6.13 | 0.03 | 0.49% | 6.02 | 6.14 | 176044 | 10721.72 | 1.78% |
| 2025-03-25 | 5.90 | 6.10 | 0.20 | 3.39% | 5.90 | 6.19 | 267090 | 16182.61 | 2.70% |
| 2025-03-24 | 6.01 | 5.90 | -0.13 | -2.16% | 5.82 | 6.02 | 203450 | 12042.75 | 2.05% |
| 2025-03-21 | 6.05 | 6.03 | -0.02 | -0.33% | 5.97 | 6.08 | 156228 | 9404.62 | 1.58% |
| 2025-03-20 | 6.04 | 6.05 | -0.03 | -0.49% | 6.04 | 6.14 | 150828 | 9176.70 | 1.52% |
| 2025-03-19 | 6.14 | 6.08 | -0.05 | -0.82% | 6.03 | 6.16 | 152594 | 9302.99 | 1.54% |
| 2025-03-18 | 6.07 | 6.13 | 0.03 | 0.49% | 6.04 | 6.19 | 209801 | 12806.87 | 2.12% |
| 2025-03-17 | 6.11 | 6.10 | 0.02 | 0.33% | 6.09 | 6.33 | 323564 | 20028.12 | 3.27% |
| 2025-03-14 | 6.00 | 6.08 | 0.02 | 0.33% | 5.91 | 6.09 | 325381 | 19480.71 | 3.29% |
| 2025-03-13 | 5.95 | 6.06 | 0.18 | 3.06% | 5.91 | 6.17 | 640917 | 38787.59 | 6.47% |
| 2025-03-12 | 5.59 | 5.88 | 0.28 | 5.00% | 5.58 | 5.88 | 333608 | 19179.79 | 3.37% |
| 2025-03-11 | 5.56 | 5.60 | 0.01 | 0.18% | 5.55 | 5.63 | 154242 | 8615.49 | 1.56% |
| 2025-03-10 | 5.57 | 5.59 | 0.01 | 0.18% | 5.56 | 5.65 | 123969 | 6949.95 | 1.25% |
| 2025-03-07 | 5.59 | 5.58 | -0.03 | -0.53% | 5.56 | 5.65 | 126749 | 7099.52 | 1.28% |
| 2025-03-06 | 5.59 | 5.61 | 0.02 | 0.36% | 5.55 | 5.63 | 137371 | 7671.78 | 1.39% |
| 2025-03-05 | 5.60 | 5.59 | -0.02 | -0.36% | 5.52 | 5.61 | 118944 | 6623.47 | 1.20% |
| 2025-03-04 | 5.64 | 5.61 | -0.06 | -1.06% | 5.58 | 5.65 | 139172 | 7801.27 | 1.41% |
| 2025-03-03 | 5.62 | 5.67 | 0.05 | 0.89% | 5.58 | 5.74 | 180609 | 10234.99 | 1.82% |
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。
