| 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 | 8.01 | 8.01 | 0.01 | 0.13% | 7.93 | 8.05 | 123598 | 9899.70 | 1.31% |
| 2025-12-11 | 8.09 | 8.00 | -0.07 | -0.87% | 7.98 | 8.10 | 93803 | 7523.91 | 1.00% |
| 2025-12-10 | 8.03 | 8.07 | 0.02 | 0.25% | 7.95 | 8.09 | 91268 | 7333.91 | 0.97% |
| 2025-12-09 | 8.07 | 8.05 | -0.06 | -0.74% | 8.03 | 8.17 | 110288 | 8916.97 | 1.17% |
| 2025-12-08 | 8.15 | 8.11 | -0.01 | -0.12% | 8.06 | 8.20 | 113034 | 9173.94 | 1.20% |
| 2025-12-05 | 8.10 | 8.12 | 0.02 | 0.25% | 7.98 | 8.13 | 102361 | 8246.56 | 1.09% |
| 2025-12-04 | 8.07 | 8.10 | 0.03 | 0.37% | 8.03 | 8.13 | 108811 | 8806.26 | 1.16% |
| 2025-12-03 | 8.20 | 8.07 | -0.13 | -1.59% | 8.02 | 8.23 | 165718 | 13436.16 | 1.76% |
| 2025-12-02 | 8.34 | 8.20 | -0.13 | -1.56% | 8.19 | 8.35 | 128471 | 10571.26 | 1.36% |
| 2025-12-01 | 8.40 | 8.33 | -0.10 | -1.19% | 8.31 | 8.46 | 154840 | 12950.75 | 1.65% |
| 2025-11-28 | 8.42 | 8.43 | 0.01 | 0.12% | 8.35 | 8.43 | 100931 | 8475.69 | 1.07% |
| 2025-11-27 | 8.43 | 8.42 | -0.03 | -0.36% | 8.35 | 8.47 | 96058 | 8085.87 | 1.02% |
| 2025-11-26 | 8.45 | 8.45 | 0.00 | 0.00% | 8.42 | 8.65 | 156047 | 13318.71 | 1.66% |
| 2025-11-25 | 8.45 | 8.45 | 0.07 | 0.84% | 8.36 | 8.53 | 133662 | 11330.03 | 1.42% |
| 2025-11-24 | 8.29 | 8.38 | 0.13 | 1.58% | 8.28 | 8.42 | 144417 | 12064.14 | 1.53% |
| 2025-11-21 | 8.51 | 8.25 | -0.28 | -3.28% | 8.23 | 8.55 | 199569 | 16642.44 | 2.12% |
| 2025-11-20 | 8.56 | 8.53 | -0.01 | -0.12% | 8.50 | 8.64 | 158891 | 13595.99 | 1.69% |
| 2025-11-19 | 8.75 | 8.54 | -0.24 | -2.73% | 8.50 | 8.77 | 216726 | 18616.83 | 2.30% |
| 2025-11-18 | 8.93 | 8.78 | -0.17 | -1.90% | 8.71 | 8.98 | 235956 | 20820.23 | 2.51% |
| 2025-11-17 | 9.19 | 8.95 | -0.26 | -2.82% | 8.90 | 9.21 | 317995 | 28562.29 | 3.38% |
| 2025-11-14 | 9.17 | 9.21 | 0.00 | 0.00% | 9.15 | 9.35 | 274054 | 25375.00 | 2.91% |
| 2025-11-13 | 9.14 | 9.21 | 0.11 | 1.21% | 9.07 | 9.26 | 286515 | 26348.66 | 3.04% |
| 2025-11-12 | 9.20 | 9.10 | -0.09 | -0.98% | 9.07 | 9.22 | 203644 | 18576.23 | 2.16% |
| 2025-11-11 | 9.18 | 9.19 | 0.01 | 0.11% | 9.08 | 9.23 | 195177 | 17882.65 | 2.07% |
| 2025-11-10 | 9.07 | 9.18 | 0.09 | 0.99% | 9.05 | 9.19 | 228290 | 20857.90 | 2.43% |
| 2025-11-07 | 9.03 | 9.09 | 0.03 | 0.33% | 9.00 | 9.13 | 191946 | 17427.35 | 2.04% |
| 2025-11-06 | 9.10 | 9.06 | -0.04 | -0.44% | 8.97 | 9.10 | 194026 | 17483.36 | 2.06% |
| 2025-11-05 | 8.95 | 9.10 | 0.08 | 0.89% | 8.88 | 9.28 | 288839 | 26283.61 | 3.07% |
| 2025-11-04 | 9.25 | 9.02 | -0.26 | -2.80% | 8.93 | 9.25 | 364212 | 32891.54 | 3.87% |
| 2025-11-03 | 9.39 | 9.28 | -0.02 | -0.22% | 9.18 | 9.44 | 372739 | 34523.18 | 3.96% |
| 2025-10-31 | 8.83 | 9.30 | 0.45 | 5.08% | 8.81 | 9.34 | 591805 | 54174.13 | 6.29% |
| 2025-10-30 | 8.95 | 8.85 | -0.06 | -0.67% | 8.84 | 9.05 | 205618 | 18314.24 | 2.18% |
| 2025-10-29 | 8.88 | 8.91 | 0.00 | 0.00% | 8.78 | 8.92 | 177892 | 15752.04 | 1.89% |
| 2025-10-28 | 8.87 | 8.91 | 0.01 | 0.11% | 8.80 | 9.00 | 192902 | 17205.92 | 2.05% |
| 2025-10-27 | 8.80 | 8.90 | 0.10 | 1.14% | 8.79 | 8.93 | 238532 | 21190.48 | 2.53% |
| 2025-10-24 | 8.90 | 8.80 | -0.07 | -0.79% | 8.75 | 8.95 | 290955 | 25721.76 | 3.09% |
| 2025-10-23 | 9.01 | 8.87 | -0.20 | -2.21% | 8.73 | 9.15 | 343413 | 30381.76 | 3.65% |
| 2025-10-22 | 9.09 | 9.07 | -0.03 | -0.33% | 9.05 | 9.28 | 335414 | 30683.54 | 3.56% |
| 2025-10-21 | 9.22 | 9.10 | -0.18 | -1.94% | 8.98 | 9.29 | 446384 | 40503.85 | 4.74% |
| 2025-10-20 | 9.18 | 9.28 | 0.15 | 1.64% | 8.95 | 9.49 | 559884 | 51445.48 | 5.95% |
| 2025-10-17 | 9.05 | 9.13 | 0.11 | 1.22% | 9.05 | 9.37 | 556746 | 51231.96 | 5.92% |
| 2025-10-16 | 9.08 | 9.02 | -0.06 | -0.66% | 8.98 | 9.23 | 308600 | 28060.16 | 3.28% |
| 2025-10-15 | 8.79 | 9.08 | 0.30 | 3.42% | 8.77 | 9.08 | 301254 | 27085.72 | 3.20% |
| 2025-10-14 | 8.98 | 8.78 | -0.21 | -2.34% | 8.75 | 9.06 | 222027 | 19741.92 | 2.36% |
| 2025-10-13 | 8.72 | 8.99 | -0.03 | -0.33% | 8.60 | 9.02 | 220311 | 19588.61 | 2.34% |
| 2025-10-10 | 9.11 | 9.02 | -0.09 | -0.99% | 8.99 | 9.22 | 257480 | 23408.43 | 2.74% |
| 2025-10-09 | 9.11 | 9.11 | 0.09 | 1.00% | 9.00 | 9.15 | 189191 | 17177.94 | 2.01% |
| 2025-09-30 | 9.04 | 9.02 | -0.02 | -0.22% | 8.93 | 9.09 | 155980 | 14081.48 | 1.66% |
| 2025-09-29 | 8.97 | 9.04 | 0.05 | 0.56% | 8.83 | 9.08 | 224788 | 20156.40 | 2.39% |
| 2025-09-26 | 9.09 | 8.99 | -0.19 | -2.07% | 8.99 | 9.15 | 229625 | 20788.87 | 2.44% |
| 2025-09-25 | 9.32 | 9.18 | -0.13 | -1.40% | 9.16 | 9.44 | 212306 | 19658.50 | 2.26% |
| 2025-09-24 | 9.23 | 9.31 | 0.03 | 0.32% | 9.21 | 9.37 | 193321 | 18016.49 | 2.05% |
| 2025-09-23 | 9.51 | 9.28 | -0.30 | -3.13% | 9.11 | 9.54 | 276282 | 25666.20 | 2.94% |
| 2025-09-22 | 9.51 | 9.58 | 0.04 | 0.42% | 9.49 | 9.71 | 170851 | 16358.86 | 1.82% |
| 2025-09-19 | 9.65 | 9.54 | -0.20 | -2.05% | 9.48 | 9.77 | 209852 | 20168.23 | 2.23% |
| 2025-09-18 | 9.82 | 9.74 | -0.08 | -0.81% | 9.61 | 9.98 | 354972 | 34905.64 | 3.77% |
| 2025-09-17 | 9.88 | 9.82 | -0.10 | -1.01% | 9.80 | 9.99 | 226382 | 22267.50 | 2.41% |
| 2025-09-16 | 10.01 | 9.92 | -0.18 | -1.78% | 9.82 | 10.09 | 301265 | 29876.97 | 3.20% |
| 2025-09-15 | 10.05 | 10.10 | 0.02 | 0.20% | 9.98 | 10.15 | 246470 | 24822.12 | 2.62% |
| 2025-09-12 | 10.00 | 10.08 | 0.09 | 0.90% | 9.92 | 10.21 | 378154 | 37992.41 | 4.02% |
| 2025-09-11 | 9.87 | 9.99 | -0.03 | -0.30% | 9.33 | 10.00 | 502450 | 48987.18 | 5.34% |
| 2025-09-10 | 9.90 | 10.02 | 0.07 | 0.70% | 9.90 | 10.30 | 451538 | 45702.85 | 4.80% |
| 2025-09-09 | 10.07 | 9.95 | -0.18 | -1.78% | 9.88 | 10.25 | 379492 | 38097.39 | 4.03% |
| 2025-09-08 | 10.12 | 10.13 | 0.02 | 0.20% | 10.01 | 10.28 | 326047 | 33056.54 | 3.46% |
| 2025-09-05 | 10.01 | 10.11 | 0.10 | 1.00% | 9.79 | 10.12 | 354963 | 35364.25 | 3.77% |
| 2025-09-04 | 10.28 | 10.01 | -0.19 | -1.86% | 9.83 | 10.45 | 484477 | 49207.13 | 5.15% |
| 2025-09-03 | 10.23 | 10.20 | -0.07 | -0.68% | 10.16 | 10.64 | 406584 | 42223.35 | 4.32% |
| 2025-09-02 | 10.60 | 10.27 | -0.37 | -3.48% | 10.17 | 10.66 | 421140 | 43690.95 | 4.47% |
| 2025-09-01 | 10.35 | 10.64 | 0.29 | 2.80% | 10.24 | 10.66 | 467871 | 49061.72 | 4.97% |
| 2025-08-29 | 10.25 | 10.35 | 0.12 | 1.17% | 10.19 | 10.55 | 372093 | 38517.93 | 3.95% |
| 2025-08-28 | 10.29 | 10.23 | -0.08 | -0.78% | 9.93 | 10.44 | 478113 | 48501.72 | 5.08% |
| 2025-08-27 | 10.70 | 10.31 | -0.40 | -3.73% | 10.30 | 10.88 | 574118 | 60672.70 | 6.10% |
| 2025-08-26 | 11.13 | 10.71 | -0.42 | -3.77% | 10.71 | 11.13 | 663691 | 72167.48 | 7.05% |
| 2025-08-25 | 10.91 | 11.13 | 0.23 | 2.11% | 10.89 | 11.53 | 1046984 | 117500.70 | 11.12% |
| 2025-08-22 | 10.38 | 10.90 | 0.57 | 5.52% | 10.21 | 11.20 | 1093623 | 117080.95 | 11.42% |
| 2025-08-21 | 10.31 | 10.33 | -0.05 | -0.48% | 10.21 | 10.44 | 358292 | 36965.90 | 3.74% |
| 2025-08-20 | 10.36 | 10.38 | -0.05 | -0.48% | 10.27 | 10.56 | 522428 | 54220.27 | 5.45% |
| 2025-08-19 | 10.28 | 10.43 | 0.20 | 1.96% | 10.21 | 10.67 | 882829 | 92373.83 | 9.22% |
| 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% |
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。
