| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-28 | 5.61 | 5.62 | -0.04 | -0.71% | 5.55 | 5.71 | 227367 | 12805.33 | 2.30% |
| 2025-02-27 | 5.49 | 5.66 | 0.20 | 3.66% | 5.48 | 5.72 | 309046 | 17272.19 | 3.12% |
| 2025-02-26 | 5.47 | 5.46 | 0.00 | 0.00% | 5.42 | 5.51 | 152497 | 8322.62 | 1.54% |
| 2025-02-25 | 5.55 | 5.46 | -0.13 | -2.33% | 5.44 | 5.58 | 251750 | 13868.55 | 2.54% |
| 2025-02-24 | 5.61 | 5.59 | -0.01 | -0.18% | 5.56 | 5.69 | 190586 | 10689.27 | 1.92% |
| 2025-02-21 | 5.68 | 5.60 | -0.09 | -1.58% | 5.58 | 5.69 | 200987 | 11277.13 | 2.03% |
| 2025-02-20 | 5.73 | 5.69 | -0.06 | -1.04% | 5.68 | 5.74 | 166447 | 9497.33 | 1.68% |
| 2025-02-19 | 5.73 | 5.75 | 0.01 | 0.17% | 5.67 | 5.75 | 157172 | 8974.59 | 1.59% |
| 2025-02-18 | 5.69 | 5.74 | 0.01 | 0.17% | 5.69 | 5.89 | 245849 | 14243.01 | 2.48% |
| 2025-02-17 | 5.65 | 5.73 | 0.06 | 1.06% | 5.53 | 5.73 | 183427 | 10321.77 | 1.85% |
| 2025-02-14 | 5.74 | 5.67 | -0.05 | -0.87% | 5.64 | 5.74 | 145623 | 8253.50 | 1.47% |
| 2025-02-13 | 5.71 | 5.72 | -0.01 | -0.17% | 5.70 | 5.77 | 155644 | 8929.16 | 1.57% |
| 2025-02-12 | 5.75 | 5.73 | -0.02 | -0.35% | 5.68 | 5.80 | 150515 | 8631.96 | 1.52% |
| 2025-02-11 | 5.80 | 5.75 | -0.06 | -1.03% | 5.71 | 5.80 | 141976 | 8168.92 | 1.43% |
| 2025-02-10 | 5.78 | 5.81 | 0.03 | 0.52% | 5.74 | 5.83 | 177597 | 10284.79 | 1.79% |
| 2025-02-07 | 5.70 | 5.78 | 0.09 | 1.58% | 5.66 | 5.83 | 233676 | 13448.66 | 2.36% |
| 2025-02-06 | 5.65 | 5.69 | 0.04 | 0.71% | 5.65 | 5.72 | 164967 | 9375.36 | 1.67% |
| 2025-02-05 | 5.64 | 5.65 | 0.04 | 0.71% | 5.57 | 5.69 | 154967 | 8741.61 | 1.57% |
| 2025-01-27 | 5.84 | 5.61 | -0.20 | -3.44% | 5.58 | 5.89 | 252008 | 14391.96 | 2.55% |
| 2025-01-24 | 5.88 | 5.81 | -0.08 | -1.36% | 5.79 | 5.92 | 129441 | 7565.72 | 1.31% |
| 2025-01-23 | 5.98 | 5.89 | -0.10 | -1.67% | 5.88 | 6.03 | 179426 | 10657.31 | 1.81% |
| 2025-01-22 | 5.96 | 5.99 | 0.01 | 0.17% | 5.95 | 6.09 | 158704 | 9538.34 | 1.60% |
| 2025-01-21 | 6.04 | 5.98 | -0.13 | -2.13% | 5.90 | 6.04 | 242962 | 14542.45 | 2.45% |
| 2025-01-20 | 6.35 | 6.11 | -0.28 | -4.38% | 6.08 | 6.41 | 334199 | 20863.86 | 3.38% |
| 2025-01-17 | 6.12 | 6.39 | 0.26 | 4.24% | 6.12 | 6.39 | 222323 | 13978.12 | 2.25% |
| 2025-01-16 | 6.09 | 6.13 | 0.03 | 0.49% | 6.08 | 6.14 | 102881 | 6280.98 | 1.04% |
| 2025-01-15 | 6.20 | 6.10 | -0.12 | -1.93% | 6.06 | 6.20 | 172846 | 10606.98 | 1.75% |
| 2025-01-14 | 6.17 | 6.22 | 0.09 | 1.47% | 6.14 | 6.26 | 200935 | 12454.96 | 2.03% |
| 2025-01-13 | 6.04 | 6.13 | 0.02 | 0.33% | 5.95 | 6.20 | 159332 | 9726.40 | 1.61% |
| 2025-01-10 | 6.05 | 6.11 | 0.04 | 0.66% | 6.05 | 6.24 | 153403 | 9412.19 | 1.55% |
| 2025-01-09 | 6.04 | 6.07 | 0.03 | 0.50% | 5.98 | 6.17 | 204887 | 12494.80 | 2.07% |
| 2025-01-08 | 5.86 | 6.04 | 0.15 | 2.55% | 5.86 | 6.10 | 210279 | 12549.33 | 2.12% |
| 2025-01-07 | 5.75 | 5.89 | 0.13 | 2.26% | 5.72 | 5.90 | 185777 | 10753.33 | 1.88% |
| 2025-01-06 | 5.90 | 5.76 | -0.26 | -4.32% | 5.72 | 5.94 | 341949 | 19875.11 | 3.45% |
| 2025-01-03 | 5.73 | 6.02 | 0.29 | 5.06% | 5.73 | 6.02 | 392979 | 23252.18 | 3.97% |
| 2025-01-02 | 5.94 | 5.73 | -0.24 | -4.02% | 5.67 | 6.01 | 345820 | 20227.94 | 5.96% |
| 2024-12-31 | 6.06 | 5.97 | -0.09 | -1.49% | 5.94 | 6.11 | 246340 | 14788.17 | 4.24% |
| 2024-12-30 | 6.08 | 6.06 | -0.04 | -0.66% | 6.03 | 6.24 | 296397 | 18196.81 | 5.10% |
| 2024-12-27 | 6.04 | 6.10 | 0.00 | 0.00% | 5.90 | 6.19 | 409044 | 24645.51 | 7.04% |
| 2024-12-26 | 6.13 | 6.10 | 0.08 | 1.33% | 6.03 | 6.26 | 493291 | 30273.15 | 8.50% |
| 2024-12-25 | 6.16 | 6.02 | -0.32 | -5.05% | 6.02 | 6.28 | 730387 | 44423.66 | 12.58% |
| 2024-12-24 | 6.34 | 6.34 | -0.33 | -4.95% | 6.34 | 6.42 | 641596 | 40696.96 | 11.05% |
| 2024-12-23 | 6.67 | 6.67 | -0.35 | -4.99% | 6.67 | 6.67 | 33750 | 2251.12 | 0.58% |
| 2024-12-20 | 7.02 | 7.02 | -0.37 | -5.01% | 7.02 | 7.02 | 12095 | 849.07 | 0.21% |
| 2024-12-19 | 7.39 | 7.39 | -0.39 | -5.01% | 7.39 | 7.39 | 5214 | 385.31 | 0.09% |
| 2024-12-18 | 7.78 | 7.78 | -0.41 | -5.01% | 7.78 | 7.78 | 9256 | 720.12 | 0.16% |
| 2024-12-16 | 8.19 | 8.19 | -0.43 | -4.99% | 8.19 | 8.19 | 10051 | 823.18 | 0.17% |
| 2024-12-13 | 8.62 | 8.62 | -0.45 | -4.96% | 8.62 | 8.62 | 10806 | 931.48 | 0.19% |
| 2024-11-08 | 10.33 | 10.10 | 0.02 | 0.20% | 10.03 | 10.47 | 335827 | 34230.82 | 5.78% |
| 2024-11-07 | 9.92 | 10.08 | 0.09 | 0.90% | 9.90 | 10.28 | 153251 | 15458.96 | 2.64% |
| 2024-11-06 | 10.00 | 9.99 | -0.24 | -2.35% | 9.91 | 10.12 | 157070 | 15720.55 | 2.71% |
ST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。
