| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 6.11 | 6.13 | 0.07 | 1.16% | 6.10 | 6.26 | 440631 | 27184.43 | 4.84% |
| 2025-04-01 | 5.83 | 6.06 | 0.24 | 4.12% | 5.82 | 6.13 | 401445 | 24232.36 | 4.41% |
| 2025-03-31 | 5.83 | 5.82 | -0.05 | -0.85% | 5.77 | 5.93 | 225933 | 13204.37 | 2.48% |
| 2025-03-28 | 5.93 | 5.87 | -0.03 | -0.51% | 5.86 | 6.03 | 288172 | 17099.97 | 3.17% |
| 2025-03-27 | 5.78 | 5.90 | 0.10 | 1.72% | 5.74 | 5.91 | 214093 | 12499.81 | 2.35% |
| 2025-03-26 | 5.79 | 5.80 | 0.01 | 0.17% | 5.75 | 5.84 | 116605 | 6752.98 | 1.28% |
| 2025-03-25 | 5.69 | 5.79 | 0.10 | 1.76% | 5.67 | 5.80 | 177147 | 10200.47 | 1.95% |
| 2025-03-24 | 5.67 | 5.69 | -0.01 | -0.18% | 5.62 | 5.74 | 153738 | 8723.17 | 1.69% |
| 2025-03-21 | 5.73 | 5.70 | -0.02 | -0.35% | 5.66 | 5.78 | 164668 | 9425.87 | 1.81% |
| 2025-03-20 | 5.76 | 5.72 | -0.06 | -1.04% | 5.70 | 5.78 | 128885 | 7397.48 | 1.42% |
| 2025-03-19 | 5.76 | 5.78 | 0.01 | 0.17% | 5.74 | 5.81 | 131256 | 7585.59 | 1.44% |
| 2025-03-18 | 5.80 | 5.77 | -0.01 | -0.17% | 5.75 | 5.82 | 131065 | 7564.54 | 1.44% |
| 2025-03-17 | 5.75 | 5.78 | 0.05 | 0.87% | 5.74 | 5.89 | 273815 | 15914.86 | 3.01% |
| 2025-03-14 | 5.68 | 5.73 | 0.03 | 0.53% | 5.66 | 5.75 | 193957 | 11081.10 | 2.13% |
| 2025-03-13 | 5.65 | 5.70 | 0.04 | 0.71% | 5.57 | 5.72 | 184943 | 10436.01 | 2.03% |
| 2025-03-12 | 5.69 | 5.66 | -0.02 | -0.35% | 5.64 | 5.71 | 127664 | 7226.87 | 1.40% |
| 2025-03-11 | 5.60 | 5.68 | 0.04 | 0.71% | 5.55 | 5.71 | 216928 | 12259.40 | 2.38% |
| 2025-03-10 | 5.63 | 5.64 | 0.06 | 1.08% | 5.59 | 5.68 | 211316 | 11910.16 | 2.32% |
| 2025-03-07 | 5.63 | 5.58 | -0.04 | -0.71% | 5.55 | 5.64 | 180393 | 10090.15 | 1.98% |
| 2025-03-06 | 5.60 | 5.62 | 0.04 | 0.72% | 5.54 | 5.66 | 204568 | 11456.71 | 2.25% |
| 2025-03-05 | 5.68 | 5.58 | -0.12 | -2.11% | 5.53 | 5.68 | 247901 | 13808.56 | 2.72% |
| 2025-03-04 | 5.42 | 5.70 | 0.24 | 4.40% | 5.40 | 5.79 | 487454 | 27444.02 | 5.36% |
| 2025-03-03 | 5.38 | 5.46 | 0.08 | 1.49% | 5.36 | 5.53 | 289064 | 15764.19 | 3.18% |
| 2025-02-28 | 5.45 | 5.38 | -0.09 | -1.65% | 5.35 | 5.50 | 178390 | 9666.78 | 1.96% |
| 2025-02-27 | 5.40 | 5.47 | 0.06 | 1.11% | 5.38 | 5.48 | 220101 | 11971.40 | 2.42% |
| 2025-02-26 | 5.34 | 5.41 | 0.07 | 1.31% | 5.33 | 5.41 | 164551 | 8838.87 | 1.81% |
| 2025-02-25 | 5.41 | 5.34 | -0.09 | -1.66% | 5.32 | 5.43 | 182022 | 9756.32 | 2.00% |
| 2025-02-24 | 5.46 | 5.43 | -0.04 | -0.73% | 5.42 | 5.51 | 179241 | 9776.50 | 1.97% |
| 2025-02-21 | 5.53 | 5.47 | -0.04 | -0.73% | 5.43 | 5.57 | 208786 | 11416.32 | 2.29% |
| 2025-02-20 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.59 | 181224 | 10032.49 | 1.99% |
| 2025-02-19 | 5.52 | 5.52 | -0.02 | -0.36% | 5.45 | 5.53 | 195222 | 10719.49 | 2.14% |
| 2025-02-18 | 5.67 | 5.54 | -0.14 | -2.46% | 5.50 | 5.68 | 243068 | 13574.20 | 2.67% |
| 2025-02-17 | 5.76 | 5.68 | -0.05 | -0.87% | 5.65 | 5.84 | 312101 | 17912.31 | 3.43% |
| 2025-02-14 | 5.62 | 5.73 | 0.13 | 2.32% | 5.60 | 5.75 | 310009 | 17693.41 | 3.41% |
| 2025-02-13 | 5.61 | 5.60 | -0.02 | -0.36% | 5.57 | 5.65 | 160667 | 9026.00 | 1.77% |
| 2025-02-12 | 5.64 | 5.62 | -0.03 | -0.53% | 5.55 | 5.64 | 189095 | 10580.28 | 2.08% |
| 2025-02-11 | 5.80 | 5.65 | -0.14 | -2.42% | 5.62 | 5.81 | 203667 | 11523.82 | 2.24% |
| 2025-02-10 | 5.72 | 5.79 | 0.07 | 1.22% | 5.71 | 5.81 | 254535 | 14679.08 | 2.80% |
| 2025-02-07 | 5.66 | 5.72 | -0.02 | -0.35% | 5.55 | 5.76 | 267523 | 15217.45 | 2.94% |
| 2025-02-06 | 5.76 | 5.74 | -0.02 | -0.35% | 5.64 | 5.78 | 200883 | 11440.20 | 2.21% |
| 2025-02-05 | 5.86 | 5.76 | -0.04 | -0.69% | 5.73 | 5.88 | 216329 | 12567.29 | 2.38% |
| 2025-01-27 | 5.76 | 5.80 | 0.05 | 0.87% | 5.76 | 5.92 | 224728 | 13140.71 | 2.47% |
| 2025-01-24 | 5.99 | 5.75 | -0.12 | -2.04% | 5.72 | 6.00 | 279286 | 16174.13 | 3.07% |
| 2025-01-23 | 5.94 | 5.87 | -0.01 | -0.17% | 5.87 | 6.01 | 125026 | 7409.40 | 1.37% |
| 2025-01-22 | 5.93 | 5.88 | -0.09 | -1.51% | 5.86 | 5.99 | 99212 | 5858.57 | 1.09% |
| 2025-01-21 | 6.04 | 5.97 | -0.02 | -0.33% | 5.92 | 6.04 | 99674 | 5945.23 | 1.10% |
| 2025-01-20 | 5.88 | 5.99 | 0.13 | 2.22% | 5.87 | 6.04 | 138170 | 8251.43 | 1.52% |
| 2025-01-17 | 5.76 | 5.86 | 0.09 | 1.56% | 5.67 | 5.89 | 112901 | 6566.87 | 1.24% |
| 2025-01-16 | 5.83 | 5.77 | -0.04 | -0.69% | 5.76 | 5.92 | 135418 | 7888.06 | 1.49% |
| 2025-01-15 | 5.90 | 5.81 | -0.09 | -1.53% | 5.77 | 5.90 | 107129 | 6218.62 | 1.18% |
| 2025-01-14 | 5.78 | 5.90 | 0.11 | 1.90% | 5.77 | 5.92 | 143603 | 8397.05 | 1.58% |
| 2025-01-13 | 5.74 | 5.79 | 0.00 | 0.00% | 5.66 | 5.84 | 104924 | 6044.52 | 1.15% |
| 2025-01-10 | 5.88 | 5.79 | -0.09 | -1.53% | 5.77 | 5.94 | 104264 | 6087.67 | 1.15% |
| 2025-01-09 | 5.95 | 5.88 | -0.11 | -1.84% | 5.85 | 6.01 | 113385 | 6724.68 | 1.25% |
| 2025-01-08 | 6.08 | 5.99 | -0.08 | -1.32% | 5.85 | 6.11 | 156578 | 9367.54 | 1.72% |
| 2025-01-07 | 6.14 | 6.07 | -0.11 | -1.78% | 5.97 | 6.18 | 166955 | 10122.02 | 1.83% |
| 2025-01-06 | 6.04 | 6.18 | 0.17 | 2.83% | 6.00 | 6.23 | 208215 | 12808.60 | 2.29% |
| 2025-01-03 | 6.08 | 6.01 | -0.06 | -0.99% | 5.98 | 6.21 | 152581 | 9308.42 | 1.68% |
| 2025-01-02 | 6.21 | 6.07 | -0.13 | -2.10% | 6.01 | 6.26 | 165969 | 10243.81 | 1.82% |
| 2024-12-31 | 6.41 | 6.20 | -0.24 | -3.73% | 6.17 | 6.49 | 195025 | 12295.46 | 2.14% |
| 2024-12-30 | 6.34 | 6.44 | 0.05 | 0.78% | 6.34 | 6.47 | 151488 | 9718.37 | 1.66% |
| 2024-12-27 | 6.25 | 6.39 | 0.13 | 2.08% | 6.22 | 6.43 | 115409 | 7336.40 | 1.27% |
| 2024-12-26 | 6.24 | 6.26 | -0.02 | -0.32% | 6.22 | 6.32 | 70060 | 4388.68 | 0.77% |
| 2024-12-25 | 6.38 | 6.28 | -0.10 | -1.57% | 6.22 | 6.44 | 115164 | 7236.88 | 1.27% |
| 2024-12-24 | 6.24 | 6.38 | 0.13 | 2.08% | 6.24 | 6.39 | 114764 | 7286.45 | 1.26% |
| 2024-12-23 | 6.37 | 6.25 | -0.12 | -1.88% | 6.23 | 6.40 | 151016 | 9493.77 | 1.66% |
| 2024-12-20 | 6.35 | 6.37 | 0.01 | 0.16% | 6.28 | 6.43 | 97413 | 6203.90 | 1.07% |
| 2024-12-19 | 6.28 | 6.36 | 0.03 | 0.47% | 6.21 | 6.36 | 109993 | 6908.66 | 1.21% |
| 2024-12-18 | 6.37 | 6.33 | -0.02 | -0.31% | 6.31 | 6.39 | 115221 | 7304.99 | 1.27% |
| 2024-12-17 | 6.41 | 6.35 | -0.09 | -1.40% | 6.32 | 6.46 | 135840 | 8663.65 | 1.49% |
| 2024-12-16 | 6.42 | 6.44 | 0.03 | 0.47% | 6.38 | 6.51 | 130121 | 8377.49 | 1.43% |
| 2024-12-13 | 6.55 | 6.41 | -0.17 | -2.58% | 6.40 | 6.57 | 141335 | 9147.27 | 1.55% |
| 2024-12-12 | 6.49 | 6.58 | 0.09 | 1.39% | 6.45 | 6.59 | 142358 | 9316.57 | 1.56% |
| 2024-12-11 | 6.47 | 6.49 | 0.01 | 0.15% | 6.45 | 6.55 | 123298 | 8022.06 | 1.35% |
| 2024-12-10 | 6.66 | 6.48 | -0.04 | -0.61% | 6.47 | 6.69 | 179596 | 11787.04 | 1.97% |
| 2024-12-09 | 6.55 | 6.52 | 0.06 | 0.93% | 6.46 | 6.63 | 217721 | 14243.35 | 2.39% |
| 2024-12-06 | 6.37 | 6.46 | 0.11 | 1.73% | 6.32 | 6.47 | 159743 | 10247.36 | 1.75% |
| 2024-12-05 | 6.36 | 6.35 | 0.00 | 0.00% | 6.30 | 6.38 | 104383 | 6616.44 | 1.15% |
| 2024-12-04 | 6.39 | 6.35 | -0.07 | -1.09% | 6.33 | 6.45 | 135858 | 8687.34 | 1.49% |
| 2024-12-03 | 6.45 | 6.42 | -0.02 | -0.31% | 6.35 | 6.47 | 134813 | 8639.13 | 1.48% |
千红制药(002550)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。
