| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.81 | 5.62 | -0.23 | -3.93% | 5.60 | 5.84 | 499422 | 28571.21 | 4.65% |
| 2025-05-22 | 5.99 | 5.85 | -0.22 | -3.62% | 5.84 | 6.14 | 646707 | 38645.32 | 6.02% |
| 2025-05-21 | 5.89 | 6.07 | 0.18 | 3.06% | 5.76 | 6.17 | 855883 | 50896.73 | 7.97% |
| 2025-05-20 | 5.77 | 5.89 | 0.09 | 1.55% | 5.76 | 5.93 | 511386 | 29943.16 | 4.76% |
| 2025-05-19 | 5.69 | 5.80 | 0.09 | 1.58% | 5.64 | 5.82 | 445294 | 25584.05 | 4.14% |
| 2025-05-16 | 5.67 | 5.71 | 0.05 | 0.88% | 5.60 | 5.72 | 322886 | 18305.97 | 3.01% |
| 2025-05-15 | 5.65 | 5.66 | -0.02 | -0.35% | 5.61 | 5.73 | 325834 | 18471.64 | 3.03% |
| 2025-05-14 | 5.63 | 5.68 | 0.04 | 0.71% | 5.57 | 5.69 | 374009 | 21036.47 | 3.48% |
| 2025-05-13 | 5.72 | 5.64 | -0.05 | -0.88% | 5.63 | 5.75 | 350039 | 19886.67 | 3.26% |
| 2025-05-12 | 5.68 | 5.69 | 0.02 | 0.35% | 5.63 | 5.72 | 334801 | 18989.34 | 3.12% |
| 2025-05-09 | 5.80 | 5.67 | -0.15 | -2.58% | 5.66 | 5.81 | 450296 | 25692.93 | 4.19% |
| 2025-05-08 | 5.77 | 5.82 | 0.02 | 0.34% | 5.67 | 5.88 | 605697 | 35242.94 | 5.64% |
| 2025-05-07 | 5.83 | 5.80 | 0.04 | 0.69% | 5.75 | 5.95 | 601002 | 35038.49 | 5.59% |
| 2025-05-06 | 5.70 | 5.76 | 0.06 | 1.05% | 5.70 | 5.79 | 607105 | 34902.27 | 5.65% |
| 2025-04-30 | 5.86 | 5.70 | -0.02 | -0.35% | 5.67 | 6.05 | 755139 | 43900.80 | 7.03% |
| 2025-04-29 | 5.78 | 5.72 | -0.11 | -1.89% | 5.62 | 5.84 | 824825 | 47278.33 | 7.68% |
| 2025-04-28 | 6.25 | 5.83 | -0.53 | -8.33% | 5.82 | 6.44 | 1301974 | 78560.55 | 12.12% |
| 2025-04-25 | 6.31 | 6.36 | -0.22 | -3.34% | 6.20 | 6.78 | 1613677 | 104015.78 | 15.02% |
| 2025-04-24 | 7.29 | 6.58 | -0.32 | -4.64% | 6.42 | 7.40 | 2521712 | 174363.31 | 23.47% |
| 2025-04-23 | 6.20 | 6.90 | 0.63 | 10.05% | 6.10 | 6.90 | 1568056 | 102449.82 | 14.59% |
| 2025-04-22 | 5.95 | 6.27 | 0.26 | 4.33% | 5.91 | 6.44 | 1508698 | 93358.25 | 14.04% |
| 2025-04-21 | 5.85 | 6.01 | -0.02 | -0.33% | 5.84 | 6.12 | 992653 | 59430.99 | 9.24% |
| 2025-04-18 | 5.99 | 6.03 | 0.05 | 0.84% | 5.75 | 6.25 | 1051116 | 62442.72 | 9.75% |
| 2025-04-17 | 5.76 | 5.98 | 0.20 | 3.46% | 5.69 | 6.04 | 1220420 | 72579.67 | 11.33% |
| 2025-04-16 | 5.68 | 5.78 | 0.03 | 0.52% | 5.61 | 5.83 | 570135 | 32735.11 | 5.29% |
| 2025-04-15 | 5.82 | 5.75 | -0.08 | -1.37% | 5.68 | 5.90 | 643166 | 37176.76 | 5.97% |
| 2025-04-14 | 5.71 | 5.83 | 0.19 | 3.37% | 5.67 | 5.94 | 947755 | 55366.90 | 8.80% |
| 2025-04-11 | 5.70 | 5.64 | -0.14 | -2.42% | 5.59 | 5.82 | 855102 | 48648.84 | 7.94% |
| 2025-04-10 | 5.53 | 5.78 | 0.10 | 1.76% | 5.52 | 5.89 | 1280231 | 73832.69 | 11.88% |
| 2025-04-09 | 5.43 | 5.68 | 0.30 | 5.58% | 5.17 | 5.75 | 1242400 | 67770.82 | 11.53% |
| 2025-04-08 | 4.90 | 5.38 | 0.49 | 10.02% | 4.90 | 5.38 | 636837 | 33405.20 | 5.91% |
| 2025-04-07 | 5.10 | 4.89 | -0.47 | -8.77% | 4.82 | 5.32 | 647527 | 32616.09 | 6.01% |
| 2025-04-03 | 5.21 | 5.36 | 0.10 | 1.90% | 5.20 | 5.49 | 398592 | 21410.96 | 3.70% |
| 2025-04-02 | 5.23 | 5.26 | 0.01 | 0.19% | 5.22 | 5.28 | 143393 | 7537.02 | 1.33% |
| 2025-04-01 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.32 | 228799 | 12052.49 | 2.12% |
| 2025-03-31 | 5.23 | 5.27 | -0.14 | -2.59% | 5.18 | 5.31 | 296633 | 15584.83 | 2.75% |
| 2025-03-28 | 5.55 | 5.41 | -0.17 | -3.05% | 5.40 | 5.56 | 330299 | 17983.82 | 3.07% |
| 2025-03-27 | 5.53 | 5.58 | 0.02 | 0.36% | 5.51 | 5.64 | 232977 | 12981.47 | 2.16% |
| 2025-03-26 | 5.50 | 5.56 | 0.04 | 0.72% | 5.49 | 5.61 | 228436 | 12702.70 | 2.12% |
| 2025-03-25 | 5.64 | 5.52 | -0.13 | -2.30% | 5.51 | 5.66 | 315901 | 17519.33 | 2.93% |
| 2025-03-24 | 5.65 | 5.65 | -0.02 | -0.35% | 5.55 | 5.75 | 433357 | 24522.17 | 4.02% |
| 2025-03-21 | 5.62 | 5.67 | 0.03 | 0.53% | 5.57 | 5.72 | 475980 | 26894.92 | 4.42% |
| 2025-03-20 | 5.72 | 5.64 | -0.09 | -1.57% | 5.62 | 5.73 | 353706 | 20017.15 | 3.28% |
| 2025-03-19 | 5.73 | 5.73 | -0.04 | -0.69% | 5.65 | 5.77 | 398172 | 22685.46 | 3.70% |
| 2025-03-18 | 5.89 | 5.77 | -0.12 | -2.04% | 5.73 | 5.91 | 540150 | 31215.97 | 5.01% |
| 2025-03-17 | 6.01 | 5.89 | -0.11 | -1.83% | 5.89 | 6.10 | 733610 | 43836.47 | 6.81% |
| 2025-03-14 | 5.82 | 6.00 | 0.25 | 4.35% | 5.82 | 6.09 | 930677 | 55472.95 | 8.64% |
| 2025-03-13 | 5.91 | 5.75 | -0.20 | -3.36% | 5.71 | 5.93 | 583290 | 33753.88 | 5.41% |
| 2025-03-12 | 5.91 | 5.95 | 0.00 | 0.00% | 5.84 | 6.01 | 838110 | 49573.87 | 7.78% |
| 2025-03-11 | 5.88 | 5.95 | 0.04 | 0.68% | 5.80 | 6.03 | 993185 | 58974.91 | 9.22% |
| 2025-03-10 | 5.86 | 5.91 | 0.05 | 0.85% | 5.71 | 6.11 | 1372115 | 81129.63 | 12.73% |
| 2025-03-07 | 5.49 | 5.86 | 0.38 | 6.93% | 5.45 | 6.03 | 1778199 | 103834.51 | 16.50% |
| 2025-03-06 | 5.42 | 5.48 | 0.07 | 1.29% | 5.32 | 5.51 | 870029 | 47397.98 | 8.07% |
| 2025-03-05 | 5.60 | 5.41 | -0.21 | -3.74% | 5.35 | 5.60 | 1288554 | 70395.38 | 11.96% |
| 2025-03-04 | 5.62 | 5.62 | 0.51 | 9.98% | 5.62 | 5.62 | 330025 | 18547.42 | 3.06% |
| 2025-03-03 | 5.14 | 5.11 | -0.04 | -0.78% | 5.09 | 5.19 | 304466 | 15631.90 | 2.83% |
| 2025-02-28 | 5.35 | 5.15 | -0.15 | -2.83% | 5.13 | 5.35 | 428707 | 22366.21 | 3.98% |
| 2025-02-27 | 5.15 | 5.30 | 0.15 | 2.91% | 5.13 | 5.31 | 648544 | 33904.26 | 6.02% |
| 2025-02-26 | 5.09 | 5.15 | 0.06 | 1.18% | 5.08 | 5.17 | 277450 | 14220.81 | 2.57% |
| 2025-02-25 | 5.08 | 5.09 | -0.03 | -0.59% | 5.06 | 5.17 | 267808 | 13714.27 | 2.49% |
| 2025-02-24 | 5.10 | 5.12 | -0.02 | -0.39% | 5.08 | 5.18 | 326692 | 16748.48 | 3.03% |
| 2025-02-21 | 5.21 | 5.14 | -0.08 | -1.53% | 5.08 | 5.22 | 350594 | 17979.76 | 3.25% |
| 2025-02-20 | 5.16 | 5.22 | 0.05 | 0.97% | 5.13 | 5.24 | 280733 | 14580.13 | 2.61% |
| 2025-02-19 | 5.14 | 5.17 | 0.03 | 0.58% | 5.10 | 5.18 | 267363 | 13749.79 | 2.48% |
| 2025-02-18 | 5.37 | 5.14 | -0.26 | -4.81% | 5.11 | 5.37 | 430825 | 22432.84 | 4.00% |
| 2025-02-17 | 5.36 | 5.40 | 0.04 | 0.75% | 5.29 | 5.45 | 336857 | 18091.00 | 3.13% |
| 2025-02-14 | 5.40 | 5.36 | -0.07 | -1.29% | 5.32 | 5.43 | 276444 | 14835.44 | 2.57% |
| 2025-02-13 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.49 | 353684 | 19211.21 | 3.28% |
| 2025-02-12 | 5.41 | 5.41 | -0.02 | -0.37% | 5.35 | 5.44 | 293103 | 15776.10 | 2.72% |
| 2025-02-11 | 5.50 | 5.43 | -0.02 | -0.37% | 5.37 | 5.51 | 344388 | 18679.37 | 3.20% |
| 2025-02-10 | 5.25 | 5.45 | 0.20 | 3.81% | 5.23 | 5.52 | 579017 | 31213.33 | 5.37% |
| 2025-02-07 | 5.21 | 5.25 | 0.03 | 0.57% | 5.17 | 5.31 | 350317 | 18384.22 | 3.25% |
| 2025-02-06 | 5.16 | 5.22 | 0.06 | 1.16% | 5.10 | 5.23 | 275861 | 14273.41 | 2.56% |
| 2025-02-05 | 5.20 | 5.16 | -0.02 | -0.39% | 5.09 | 5.23 | 279802 | 14384.42 | 2.60% |
| 2025-01-27 | 5.31 | 5.18 | -0.12 | -2.26% | 5.18 | 5.35 | 252451 | 13233.13 | 2.34% |
| 2025-01-24 | 5.28 | 5.30 | 0.02 | 0.38% | 5.23 | 5.32 | 186793 | 9883.59 | 1.73% |
| 2025-01-23 | 5.36 | 5.28 | -0.04 | -0.75% | 5.27 | 5.43 | 221836 | 11871.48 | 2.06% |
| 2025-01-22 | 5.44 | 5.32 | -0.16 | -2.92% | 5.30 | 5.47 | 251269 | 13479.68 | 2.33% |
| 2025-01-21 | 5.50 | 5.48 | -0.01 | -0.18% | 5.43 | 5.54 | 245859 | 13466.76 | 2.28% |
| 2025-01-20 | 5.49 | 5.49 | 0.06 | 1.10% | 5.44 | 5.58 | 250976 | 13837.74 | 2.33% |
红旗连锁(002697)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。
