| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 10.05 | 10.23 | 0.18 | 1.79% | 10.02 | 10.28 | 582254 | 59283.65 | 6.08% |
| 2025-08-15 | 10.10 | 10.05 | 0.00 | 0.00% | 9.95 | 10.15 | 488056 | 49043.14 | 5.10% |
| 2025-08-14 | 10.06 | 10.05 | -0.07 | -0.69% | 9.98 | 10.20 | 493212 | 49676.46 | 5.15% |
| 2025-08-13 | 9.86 | 10.12 | 0.19 | 1.91% | 9.78 | 10.18 | 687449 | 68689.01 | 7.18% |
| 2025-08-12 | 10.20 | 9.93 | -0.27 | -2.65% | 9.84 | 10.44 | 779827 | 77829.52 | 8.14% |
| 2025-08-11 | 10.19 | 10.20 | 0.01 | 0.10% | 10.09 | 10.29 | 693983 | 70507.91 | 7.25% |
| 2025-08-08 | 10.30 | 10.19 | -0.51 | -4.77% | 10.06 | 10.55 | 1197811 | 122999.44 | 12.51% |
| 2025-08-07 | 11.50 | 10.70 | -1.19 | -10.01% | 10.70 | 11.50 | 1266838 | 139125.78 | 13.23% |
| 2025-08-06 | 11.50 | 11.89 | 0.51 | 4.48% | 11.41 | 11.97 | 1162365 | 136331.39 | 12.14% |
| 2025-08-05 | 11.49 | 11.38 | -0.10 | -0.87% | 11.20 | 11.75 | 653402 | 74637.22 | 6.82% |
| 2025-08-04 | 11.20 | 11.48 | 0.12 | 1.06% | 10.89 | 11.58 | 825552 | 92671.98 | 8.62% |
| 2025-08-01 | 11.21 | 11.36 | 0.19 | 1.70% | 11.15 | 11.68 | 917448 | 104850.64 | 9.58% |
| 2025-07-31 | 11.00 | 11.17 | 0.11 | 0.99% | 10.95 | 11.51 | 822503 | 93037.31 | 8.59% |
| 2025-07-30 | 11.34 | 11.06 | -0.43 | -3.74% | 10.88 | 11.55 | 992997 | 111136.18 | 10.37% |
| 2025-07-29 | 11.74 | 11.49 | -0.25 | -2.13% | 11.30 | 11.75 | 998763 | 114765.33 | 10.43% |
| 2025-07-28 | 11.29 | 11.74 | 0.48 | 4.26% | 11.24 | 11.79 | 1111768 | 128220.03 | 11.61% |
| 2025-07-25 | 11.30 | 11.26 | 0.03 | 0.27% | 11.17 | 11.59 | 830757 | 94368.60 | 8.67% |
| 2025-07-24 | 11.40 | 11.23 | -0.16 | -1.40% | 11.16 | 11.60 | 943159 | 106773.55 | 9.85% |
| 2025-07-23 | 11.33 | 11.39 | -0.19 | -1.64% | 11.18 | 11.67 | 1140418 | 130432.26 | 11.91% |
| 2025-07-22 | 12.00 | 11.58 | -0.69 | -5.62% | 11.53 | 12.30 | 1713482 | 203008.64 | 17.89% |
| 2025-07-21 | 11.77 | 12.27 | 0.30 | 2.51% | 11.51 | 12.75 | 1864482 | 226340.58 | 19.47% |
| 2025-07-18 | 11.22 | 11.97 | 0.59 | 5.18% | 11.05 | 12.38 | 2067770 | 240698.88 | 21.59% |
| 2025-07-17 | 10.78 | 11.38 | 0.69 | 6.45% | 10.70 | 11.76 | 2016468 | 227877.70 | 21.05% |
| 2025-07-16 | 9.74 | 10.69 | 0.97 | 9.98% | 9.60 | 10.69 | 1378416 | 142090.92 | 14.39% |
| 2025-07-15 | 9.49 | 9.72 | 0.23 | 2.42% | 9.33 | 9.90 | 1244991 | 119501.71 | 13.00% |
| 2025-07-14 | 9.39 | 9.49 | 0.04 | 0.42% | 9.35 | 9.67 | 796137 | 75449.36 | 8.31% |
| 2025-07-11 | 9.39 | 9.45 | -0.06 | -0.63% | 9.33 | 9.74 | 1314410 | 124902.46 | 13.72% |
| 2025-07-10 | 8.89 | 9.51 | 0.62 | 6.97% | 8.88 | 9.78 | 1931783 | 184360.33 | 20.17% |
| 2025-07-09 | 8.91 | 8.89 | -0.14 | -1.55% | 8.77 | 9.08 | 647362 | 57718.01 | 6.76% |
| 2025-07-08 | 9.00 | 9.03 | 0.14 | 1.57% | 8.93 | 9.65 | 941337 | 86140.12 | 9.83% |
| 2025-07-07 | 9.17 | 8.89 | -0.31 | -3.37% | 8.88 | 9.32 | 918955 | 83157.86 | 9.60% |
| 2025-07-04 | 9.35 | 9.20 | -0.18 | -1.92% | 9.17 | 9.76 | 1111800 | 104044.51 | 11.61% |
| 2025-07-03 | 8.92 | 9.38 | 0.35 | 3.88% | 8.85 | 9.56 | 1220192 | 113739.62 | 12.74% |
| 2025-07-02 | 8.85 | 9.03 | 0.02 | 0.22% | 8.80 | 9.26 | 1258332 | 114003.55 | 13.14% |
| 2025-07-01 | 8.41 | 9.01 | 0.61 | 7.26% | 8.39 | 9.19 | 1787938 | 156203.22 | 18.67% |
| 2025-06-30 | 8.40 | 8.40 | -0.08 | -0.94% | 8.17 | 8.50 | 690148 | 57443.78 | 7.21% |
| 2025-06-27 | 8.50 | 8.48 | -0.10 | -1.17% | 8.37 | 8.58 | 560395 | 47551.45 | 5.85% |
| 2025-06-26 | 8.48 | 8.58 | -0.03 | -0.35% | 8.33 | 8.61 | 806498 | 68223.38 | 8.42% |
| 2025-06-25 | 8.91 | 8.61 | -0.31 | -3.48% | 8.50 | 8.91 | 953178 | 82550.64 | 9.95% |
| 2025-06-24 | 8.74 | 8.92 | 0.21 | 2.41% | 8.57 | 8.94 | 1122625 | 97975.76 | 11.72% |
| 2025-06-23 | 8.43 | 8.71 | 0.08 | 0.93% | 8.29 | 8.95 | 1204948 | 104013.98 | 12.58% |
| 2025-06-20 | 8.58 | 8.63 | 0.18 | 2.13% | 8.40 | 8.83 | 1193812 | 102596.87 | 12.46% |
| 2025-06-19 | 8.33 | 8.45 | -0.09 | -1.05% | 8.20 | 8.58 | 1072028 | 90160.02 | 11.19% |
| 2025-06-18 | 8.61 | 8.54 | -0.54 | -5.95% | 8.22 | 8.73 | 1432031 | 120713.05 | 14.95% |
| 2025-06-17 | 9.60 | 9.08 | -0.35 | -3.71% | 8.72 | 9.77 | 2048204 | 188841.17 | 21.39% |
| 2025-06-16 | 9.92 | 9.43 | -0.80 | -7.82% | 9.21 | 9.92 | 2109268 | 198465.78 | 22.02% |
| 2025-06-13 | 9.71 | 10.23 | 0.93 | 10.00% | 9.54 | 10.23 | 2442800 | 245643.50 | 25.51% |
| 2025-06-12 | 9.02 | 9.30 | 0.54 | 6.16% | 8.73 | 9.64 | 1946642 | 181350.05 | 20.33% |
| 2025-06-11 | 8.86 | 8.76 | -0.08 | -0.90% | 8.45 | 8.86 | 1147359 | 99216.05 | 11.98% |
| 2025-06-10 | 8.77 | 8.84 | 0.42 | 4.99% | 8.35 | 8.88 | 1556256 | 133154.19 | 16.25% |
| 2025-06-09 | 8.28 | 8.42 | -0.07 | -0.82% | 8.20 | 8.74 | 1575671 | 133547.56 | 16.45% |
| 2025-06-06 | 8.24 | 8.49 | 0.27 | 3.28% | 8.00 | 8.49 | 1519053 | 125341.93 | 15.86% |
| 2025-06-05 | 8.60 | 8.22 | -0.79 | -8.77% | 8.12 | 8.79 | 1904280 | 159012.77 | 19.88% |
| 2025-06-04 | 8.70 | 9.01 | 0.47 | 5.50% | 8.35 | 9.38 | 2783443 | 243484.08 | 29.06% |
| 2025-06-03 | 7.76 | 8.54 | 0.78 | 10.05% | 7.70 | 8.54 | 1629663 | 136591.52 | 17.02% |
| 2025-05-30 | 7.20 | 7.76 | 0.58 | 8.08% | 7.18 | 7.90 | 1898778 | 147330.50 | 19.83% |
| 2025-05-29 | 6.85 | 7.18 | 0.23 | 3.31% | 6.67 | 7.34 | 1620584 | 114381.09 | 16.92% |
| 2025-05-28 | 6.43 | 7.07 | 0.64 | 9.95% | 6.38 | 7.07 | 848141 | 57922.25 | 8.86% |
| 2025-05-27 | 6.24 | 6.43 | 0.17 | 2.72% | 6.21 | 6.46 | 457281 | 29118.14 | 4.77% |
| 2025-05-26 | 6.51 | 6.26 | -0.35 | -5.30% | 6.22 | 6.52 | 584322 | 36976.38 | 6.10% |
| 2025-05-23 | 6.36 | 6.61 | 0.26 | 4.09% | 6.31 | 6.84 | 719109 | 47561.96 | 7.51% |
| 2025-05-22 | 6.37 | 6.35 | -0.02 | -0.31% | 6.32 | 6.59 | 446699 | 28570.11 | 4.66% |
| 2025-05-21 | 6.14 | 6.37 | 0.23 | 3.75% | 6.11 | 6.47 | 594674 | 37314.56 | 6.21% |
| 2025-05-20 | 5.98 | 6.14 | 0.15 | 2.50% | 5.97 | 6.18 | 316257 | 19354.08 | 3.30% |
| 2025-05-19 | 6.06 | 5.99 | -0.09 | -1.48% | 5.89 | 6.08 | 224769 | 13397.83 | 2.35% |
| 2025-05-16 | 5.95 | 6.08 | 0.12 | 2.01% | 5.91 | 6.09 | 235927 | 14204.74 | 2.46% |
| 2025-05-15 | 5.94 | 5.96 | 0.01 | 0.17% | 5.88 | 6.00 | 148802 | 8844.15 | 1.55% |
| 2025-05-14 | 6.02 | 5.95 | -0.07 | -1.16% | 5.90 | 6.03 | 166199 | 9867.55 | 1.74% |
| 2025-05-13 | 6.00 | 6.02 | 0.03 | 0.50% | 5.97 | 6.05 | 205022 | 12335.53 | 2.14% |
| 2025-05-12 | 6.00 | 5.99 | -0.01 | -0.17% | 5.89 | 6.03 | 176980 | 10539.03 | 1.85% |
| 2025-05-09 | 6.00 | 6.00 | 0.00 | 0.00% | 5.97 | 6.06 | 119467 | 7187.06 | 1.25% |
| 2025-05-08 | 6.06 | 6.00 | -0.04 | -0.66% | 6.00 | 6.07 | 172483 | 10399.63 | 1.80% |
| 2025-05-07 | 6.11 | 6.04 | -0.04 | -0.66% | 6.02 | 6.15 | 187527 | 11388.48 | 1.96% |
| 2025-05-06 | 6.11 | 6.08 | 0.00 | 0.00% | 6.03 | 6.15 | 260978 | 15835.50 | 2.72% |
| 2025-04-30 | 6.07 | 6.08 | 0.00 | 0.00% | 6.03 | 6.13 | 156074 | 9467.95 | 1.63% |
| 2025-04-29 | 5.99 | 6.08 | 0.09 | 1.50% | 5.96 | 6.09 | 187910 | 11347.21 | 1.96% |
| 2025-04-28 | 6.01 | 5.99 | -0.03 | -0.50% | 5.92 | 6.05 | 176718 | 10575.03 | 1.85% |
| 2025-04-25 | 6.20 | 6.02 | -0.19 | -3.06% | 5.98 | 6.21 | 370197 | 22398.72 | 3.87% |
| 2025-04-24 | 6.05 | 6.21 | 0.16 | 2.64% | 6.03 | 6.33 | 404218 | 25093.74 | 4.22% |
| 2025-04-23 | 6.15 | 6.05 | -0.07 | -1.14% | 6.04 | 6.24 | 282249 | 17303.48 | 2.95% |
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。
