| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 6.01 | 6.12 | 0.08 | 1.32% | 6.00 | 6.18 | 364072 | 22199.32 | 3.80% |
| 2025-04-21 | 5.97 | 6.04 | 0.17 | 2.90% | 5.91 | 6.08 | 442480 | 26510.51 | 4.62% |
| 2025-04-18 | 5.78 | 5.87 | 0.08 | 1.38% | 5.71 | 5.89 | 150423 | 8714.56 | 1.65% |
| 2025-04-17 | 5.73 | 5.79 | 0.00 | 0.00% | 5.73 | 5.83 | 100073 | 5788.10 | 1.10% |
| 2025-04-16 | 5.93 | 5.79 | -0.14 | -2.36% | 5.70 | 5.93 | 180461 | 10451.28 | 1.98% |
| 2025-04-15 | 5.91 | 5.93 | -0.01 | -0.17% | 5.87 | 6.02 | 198223 | 11764.35 | 2.18% |
| 2025-04-14 | 5.74 | 5.94 | 0.27 | 4.76% | 5.73 | 6.02 | 354523 | 20887.13 | 3.89% |
| 2025-04-11 | 5.65 | 5.67 | -0.03 | -0.53% | 5.64 | 5.75 | 155845 | 8858.48 | 1.71% |
| 2025-04-10 | 5.72 | 5.70 | 0.09 | 1.60% | 5.64 | 5.80 | 221744 | 12661.83 | 2.44% |
| 2025-04-09 | 5.63 | 5.61 | -0.07 | -1.23% | 5.38 | 5.66 | 344566 | 19023.99 | 3.79% |
| 2025-04-08 | 5.63 | 5.68 | 0.07 | 1.25% | 5.58 | 5.83 | 340577 | 19430.04 | 3.74% |
| 2025-04-07 | 5.96 | 5.61 | -0.53 | -8.63% | 5.53 | 5.99 | 439956 | 25405.31 | 4.83% |
| 2025-04-03 | 6.05 | 6.14 | 0.01 | 0.16% | 6.04 | 6.18 | 238767 | 14614.29 | 2.62% |
| 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% |
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。
