| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
