| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.77 | 7.84 | 0.13 | 1.69% | 7.72 | 7.84 | 122337 | 9526.87 | 1.30% |
| 2026-02-02 | 7.90 | 7.71 | -0.24 | -3.02% | 7.70 | 7.97 | 204126 | 15993.22 | 2.17% |
| 2026-01-30 | 8.04 | 7.95 | -0.05 | -0.63% | 7.91 | 8.10 | 156131 | 12450.87 | 1.66% |
| 2026-01-29 | 8.01 | 8.00 | -0.04 | -0.50% | 7.89 | 8.10 | 172286 | 13791.20 | 1.83% |
| 2026-01-28 | 8.16 | 8.04 | -0.14 | -1.71% | 8.01 | 8.20 | 221154 | 17856.90 | 2.35% |
| 2026-01-27 | 8.38 | 8.18 | -0.21 | -2.50% | 7.98 | 8.38 | 434721 | 35286.46 | 4.62% |
| 2026-01-26 | 8.37 | 8.39 | 0.09 | 1.08% | 8.17 | 8.49 | 411815 | 34340.99 | 4.38% |
| 2026-01-23 | 8.19 | 8.30 | 0.12 | 1.47% | 8.19 | 8.33 | 219867 | 18201.35 | 2.34% |
| 2026-01-22 | 8.14 | 8.18 | 0.05 | 0.62% | 8.11 | 8.22 | 136847 | 11178.92 | 1.45% |
| 2026-01-21 | 8.11 | 8.13 | -0.03 | -0.37% | 8.11 | 8.22 | 171726 | 13999.13 | 1.82% |
| 2026-01-20 | 8.16 | 8.16 | 0.00 | 0.00% | 8.12 | 8.25 | 150643 | 12308.66 | 1.60% |
| 2026-01-19 | 8.13 | 8.16 | 0.03 | 0.37% | 8.09 | 8.21 | 112452 | 9171.06 | 1.19% |
| 2026-01-16 | 8.21 | 8.13 | -0.04 | -0.49% | 8.08 | 8.23 | 155641 | 12654.67 | 1.65% |
| 2026-01-15 | 8.26 | 8.17 | -0.09 | -1.09% | 8.10 | 8.27 | 151402 | 12417.40 | 1.61% |
| 2026-01-14 | 8.30 | 8.26 | -0.07 | -0.84% | 8.17 | 8.45 | 324170 | 27013.78 | 3.44% |
| 2026-01-13 | 8.30 | 8.33 | 0.03 | 0.36% | 8.29 | 8.47 | 289931 | 24301.83 | 3.08% |
| 2026-01-12 | 8.28 | 8.30 | -0.01 | -0.12% | 8.21 | 8.36 | 214619 | 17724.00 | 2.28% |
| 2026-01-09 | 8.19 | 8.31 | 0.11 | 1.34% | 8.15 | 8.32 | 228411 | 18808.65 | 2.43% |
| 2026-01-08 | 8.14 | 8.20 | 0.09 | 1.11% | 8.14 | 8.27 | 181349 | 14887.83 | 1.93% |
| 2026-01-07 | 8.11 | 8.11 | -0.01 | -0.12% | 8.09 | 8.19 | 143104 | 11646.51 | 1.52% |
| 2026-01-06 | 8.19 | 8.12 | -0.02 | -0.25% | 8.08 | 8.19 | 178495 | 14507.32 | 1.90% |
| 2026-01-05 | 7.85 | 8.14 | 0.28 | 3.56% | 7.83 | 8.16 | 248986 | 20052.88 | 2.65% |
| 2025-12-31 | 7.91 | 7.86 | -0.03 | -0.38% | 7.82 | 7.93 | 91482 | 7192.76 | 0.97% |
| 2025-12-30 | 7.90 | 7.89 | -0.02 | -0.25% | 7.87 | 7.96 | 100432 | 7949.06 | 1.07% |
| 2025-12-29 | 7.95 | 7.91 | -0.03 | -0.38% | 7.89 | 7.99 | 112914 | 8946.04 | 1.20% |
| 2025-12-26 | 7.98 | 7.94 | -0.03 | -0.38% | 7.91 | 8.00 | 110090 | 8748.12 | 1.17% |
| 2025-12-25 | 7.95 | 7.97 | 0.01 | 0.13% | 7.91 | 8.00 | 100839 | 8012.39 | 1.07% |
| 2025-12-24 | 7.96 | 7.96 | 0.00 | 0.00% | 7.92 | 7.99 | 99853 | 7946.05 | 1.06% |
| 2025-12-23 | 8.04 | 7.96 | -0.07 | -0.87% | 7.93 | 8.06 | 95629 | 7645.02 | 1.02% |
| 2025-12-22 | 8.07 | 8.03 | -0.03 | -0.37% | 8.01 | 8.08 | 79643 | 6407.88 | 0.85% |
| 2025-12-19 | 7.95 | 8.06 | 0.11 | 1.38% | 7.92 | 8.13 | 140682 | 11348.84 | 1.49% |
| 2025-12-18 | 7.85 | 7.95 | 0.10 | 1.27% | 7.82 | 7.98 | 108061 | 8564.06 | 1.15% |
| 2025-12-17 | 7.86 | 7.85 | -0.02 | -0.25% | 7.73 | 7.89 | 117364 | 9172.62 | 1.25% |
| 2025-12-16 | 7.93 | 7.87 | -0.07 | -0.88% | 7.77 | 7.98 | 116880 | 9179.46 | 1.24% |
| 2025-12-15 | 7.98 | 7.94 | -0.07 | -0.87% | 7.93 | 8.02 | 97428 | 7765.68 | 1.04% |
| 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% |
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。
