| 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 | 5.89 | 5.94 | 0.09 | 1.54% | 5.86 | 5.96 | 322542 | 19079.64 | 2.82% |
| 2026-02-02 | 5.88 | 5.85 | -0.06 | -1.02% | 5.83 | 6.00 | 449025 | 26607.24 | 3.92% |
| 2026-01-30 | 6.01 | 5.91 | -0.09 | -1.50% | 5.90 | 6.09 | 621341 | 37136.36 | 5.43% |
| 2026-01-29 | 5.97 | 6.00 | 0.00 | 0.00% | 5.87 | 6.05 | 482808 | 28947.32 | 4.22% |
| 2026-01-28 | 5.97 | 6.00 | 0.02 | 0.33% | 5.96 | 6.06 | 349061 | 20956.78 | 3.05% |
| 2026-01-27 | 6.06 | 5.98 | -0.09 | -1.48% | 5.95 | 6.09 | 461384 | 27687.35 | 4.03% |
| 2026-01-26 | 6.30 | 6.07 | -0.28 | -4.41% | 5.99 | 6.30 | 806170 | 49276.98 | 7.04% |
| 2026-01-23 | 6.32 | 6.35 | 0.03 | 0.47% | 6.29 | 6.35 | 477677 | 30246.09 | 4.17% |
| 2026-01-22 | 6.36 | 6.32 | -0.02 | -0.32% | 6.28 | 6.39 | 414302 | 26211.18 | 3.62% |
| 2026-01-21 | 6.44 | 6.34 | -0.14 | -2.16% | 6.29 | 6.49 | 521656 | 33206.92 | 4.56% |
| 2026-01-20 | 6.49 | 6.48 | -0.07 | -1.07% | 6.38 | 6.55 | 589791 | 38089.71 | 5.15% |
| 2026-01-19 | 6.21 | 6.55 | 0.31 | 4.97% | 6.13 | 6.68 | 874852 | 56659.93 | 7.64% |
| 2026-01-16 | 6.40 | 6.24 | -0.17 | -2.65% | 6.19 | 6.45 | 682929 | 42750.84 | 5.96% |
| 2026-01-15 | 6.46 | 6.41 | -0.09 | -1.38% | 6.36 | 6.57 | 543336 | 34964.92 | 4.75% |
| 2026-01-14 | 6.49 | 6.50 | -0.04 | -0.61% | 6.38 | 6.64 | 971660 | 63377.66 | 8.49% |
| 2026-01-13 | 6.52 | 6.54 | -0.06 | -0.91% | 6.47 | 6.78 | 1535452 | 101659.55 | 13.41% |
| 2026-01-12 | 6.13 | 6.60 | 0.41 | 6.62% | 6.13 | 6.68 | 1764365 | 113341.58 | 15.41% |
| 2026-01-09 | 6.00 | 6.19 | 0.18 | 3.00% | 5.97 | 6.24 | 1335094 | 81719.77 | 11.66% |
| 2026-01-08 | 6.00 | 6.01 | -0.01 | -0.17% | 5.93 | 6.05 | 755147 | 45198.08 | 6.60% |
| 2026-01-07 | 5.98 | 6.02 | 0.00 | 0.00% | 5.95 | 6.07 | 802486 | 48280.35 | 7.01% |
| 2026-01-06 | 5.92 | 6.02 | 0.09 | 1.52% | 5.90 | 6.06 | 963894 | 57695.44 | 8.42% |
| 2026-01-05 | 5.95 | 5.93 | -0.01 | -0.17% | 5.88 | 5.97 | 569608 | 33675.66 | 4.98% |
| 2025-12-31 | 5.99 | 5.94 | 0.01 | 0.17% | 5.87 | 6.03 | 485239 | 28822.70 | 4.24% |
| 2025-12-30 | 6.03 | 5.93 | -0.14 | -2.31% | 5.92 | 6.05 | 765840 | 45698.93 | 6.69% |
| 2025-12-29 | 6.21 | 6.07 | -0.12 | -1.94% | 6.05 | 6.24 | 812309 | 49635.44 | 7.10% |
| 2025-12-26 | 6.16 | 6.19 | -0.01 | -0.16% | 6.13 | 6.29 | 860371 | 53514.53 | 7.51% |
| 2025-12-25 | 6.23 | 6.20 | -0.07 | -1.12% | 6.17 | 6.31 | 978424 | 60868.78 | 8.55% |
| 2025-12-24 | 6.18 | 6.27 | 0.12 | 1.95% | 6.13 | 6.41 | 1388989 | 86916.09 | 12.13% |
| 2025-12-23 | 6.36 | 6.15 | -0.54 | -8.07% | 6.06 | 6.36 | 2044285 | 126399.80 | 17.86% |
| 2025-12-22 | 6.88 | 6.69 | -0.26 | -3.74% | 6.63 | 6.97 | 1910020 | 128304.73 | 16.68% |
| 2025-12-19 | 6.80 | 6.95 | 0.16 | 2.36% | 6.60 | 7.10 | 2710042 | 187036.00 | 23.67% |
| 2025-12-18 | 6.63 | 6.79 | -0.24 | -3.41% | 6.63 | 7.13 | 2912790 | 200262.30 | 25.44% |
| 2025-12-17 | 7.30 | 7.03 | 0.18 | 2.63% | 6.80 | 7.54 | 4023243 | 289103.72 | 35.14% |
| 2025-12-16 | 6.47 | 6.85 | 0.62 | 9.95% | 6.47 | 6.85 | 1560004 | 104779.80 | 13.63% |
| 2025-12-15 | 5.66 | 6.23 | 0.57 | 10.07% | 5.65 | 6.23 | 2054739 | 125612.66 | 17.95% |
| 2025-12-12 | 5.80 | 5.66 | -0.16 | -2.75% | 5.62 | 5.84 | 640118 | 36419.36 | 5.59% |
| 2025-12-11 | 6.06 | 5.82 | -0.24 | -3.96% | 5.80 | 6.10 | 878200 | 51644.50 | 7.67% |
| 2025-12-10 | 6.09 | 6.06 | 0.08 | 1.34% | 6.01 | 6.20 | 1342531 | 81808.48 | 11.73% |
| 2025-12-09 | 5.76 | 5.98 | 0.19 | 3.28% | 5.73 | 6.05 | 1213845 | 72245.73 | 10.60% |
| 2025-12-08 | 5.77 | 5.79 | -0.02 | -0.34% | 5.73 | 5.86 | 361239 | 20891.26 | 3.16% |
| 2025-12-05 | 5.78 | 5.81 | 0.02 | 0.35% | 5.72 | 5.84 | 316078 | 18277.71 | 2.76% |
| 2025-12-04 | 5.86 | 5.79 | -0.10 | -1.70% | 5.76 | 5.86 | 382631 | 22223.51 | 3.34% |
| 2025-12-03 | 5.89 | 5.89 | -0.03 | -0.51% | 5.84 | 5.93 | 455402 | 26780.01 | 3.98% |
| 2025-12-02 | 5.84 | 5.92 | 0.04 | 0.68% | 5.81 | 5.99 | 624210 | 37050.75 | 5.45% |
| 2025-12-01 | 5.90 | 5.88 | -0.07 | -1.18% | 5.86 | 5.96 | 555901 | 32808.66 | 4.86% |
| 2025-11-28 | 5.78 | 5.95 | 0.16 | 2.76% | 5.70 | 5.95 | 810819 | 47588.00 | 7.08% |
| 2025-11-27 | 5.88 | 5.79 | -0.09 | -1.53% | 5.77 | 5.94 | 664792 | 38742.63 | 5.81% |
| 2025-11-26 | 5.67 | 5.88 | 0.13 | 2.26% | 5.65 | 5.88 | 743606 | 43151.80 | 6.49% |
| 2025-11-25 | 5.60 | 5.75 | 0.17 | 3.05% | 5.55 | 5.90 | 560807 | 32024.77 | 4.90% |
| 2025-11-24 | 5.48 | 5.58 | 0.11 | 2.01% | 5.47 | 5.60 | 223738 | 12387.32 | 1.95% |
| 2025-11-21 | 5.58 | 5.47 | -0.16 | -2.84% | 5.47 | 5.66 | 314355 | 17403.62 | 2.75% |
| 2025-11-20 | 5.81 | 5.63 | -0.19 | -3.26% | 5.62 | 5.82 | 380579 | 21616.89 | 3.32% |
| 2025-11-19 | 5.76 | 5.82 | 0.04 | 0.69% | 5.69 | 5.84 | 374092 | 21577.28 | 3.27% |
| 2025-11-18 | 5.82 | 5.78 | -0.06 | -1.03% | 5.67 | 5.82 | 403511 | 23125.58 | 3.52% |
| 2025-11-17 | 5.79 | 5.84 | 0.08 | 1.39% | 5.76 | 5.87 | 407478 | 23700.19 | 3.56% |
| 2025-11-14 | 5.80 | 5.76 | 0.00 | 0.00% | 5.76 | 5.90 | 543250 | 31629.58 | 4.74% |
| 2025-11-13 | 5.69 | 5.76 | 0.05 | 0.88% | 5.65 | 5.77 | 297822 | 17009.80 | 2.60% |
| 2025-11-12 | 5.69 | 5.71 | -0.02 | -0.35% | 5.68 | 5.76 | 297597 | 17010.80 | 2.60% |
| 2025-11-11 | 5.66 | 5.73 | 0.07 | 1.24% | 5.63 | 5.74 | 371029 | 21155.07 | 3.24% |
| 2025-11-10 | 5.55 | 5.66 | 0.11 | 1.98% | 5.53 | 5.67 | 363363 | 20443.18 | 3.17% |
| 2025-11-07 | 5.54 | 5.55 | 0.01 | 0.18% | 5.53 | 5.57 | 142912 | 7936.61 | 1.25% |
| 2025-11-06 | 5.55 | 5.54 | -0.03 | -0.54% | 5.52 | 5.56 | 150207 | 8312.61 | 1.31% |
| 2025-11-05 | 5.51 | 5.57 | 0.04 | 0.72% | 5.49 | 5.58 | 239743 | 13320.92 | 2.09% |
| 2025-11-04 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.53 | 188297 | 10381.30 | 1.64% |
| 2025-11-03 | 5.50 | 5.51 | 0.01 | 0.18% | 5.48 | 5.52 | 173966 | 9570.18 | 1.52% |
| 2025-10-31 | 5.49 | 5.50 | 0.04 | 0.73% | 5.47 | 5.52 | 156010 | 8579.80 | 1.36% |
| 2025-10-30 | 5.53 | 5.46 | -0.08 | -1.44% | 5.46 | 5.54 | 266470 | 14642.31 | 2.33% |
| 2025-10-29 | 5.60 | 5.54 | -0.07 | -1.25% | 5.52 | 5.60 | 259576 | 14371.04 | 2.27% |
| 2025-10-28 | 5.62 | 5.61 | -0.02 | -0.36% | 5.56 | 5.65 | 237604 | 13308.19 | 2.08% |
| 2025-10-27 | 5.64 | 5.63 | 0.00 | 0.00% | 5.61 | 5.67 | 169402 | 9547.60 | 1.48% |
| 2025-10-24 | 5.69 | 5.63 | -0.08 | -1.40% | 5.62 | 5.72 | 213111 | 12056.62 | 1.86% |
| 2025-10-23 | 5.67 | 5.71 | 0.02 | 0.35% | 5.64 | 5.72 | 170570 | 9686.92 | 1.49% |
| 2025-10-22 | 5.64 | 5.69 | 0.03 | 0.53% | 5.63 | 5.70 | 183514 | 10418.00 | 1.60% |
| 2025-10-21 | 5.59 | 5.66 | 0.07 | 1.25% | 5.57 | 5.70 | 201069 | 11341.44 | 1.76% |
| 2025-10-20 | 5.62 | 5.59 | 0.01 | 0.18% | 5.55 | 5.63 | 127405 | 7110.33 | 1.11% |
| 2025-10-17 | 5.65 | 5.58 | -0.09 | -1.59% | 5.57 | 5.73 | 233792 | 13185.46 | 2.04% |
| 2025-10-16 | 5.70 | 5.67 | -0.09 | -1.56% | 5.65 | 5.76 | 269299 | 15338.06 | 2.35% |
| 2025-10-15 | 5.66 | 5.76 | 0.11 | 1.95% | 5.65 | 5.80 | 393826 | 22583.96 | 3.44% |
| 2025-10-14 | 5.63 | 5.65 | 0.01 | 0.18% | 5.60 | 5.68 | 251828 | 14228.92 | 2.20% |
| 2025-10-13 | 5.48 | 5.64 | 0.03 | 0.53% | 5.44 | 5.69 | 304999 | 17021.46 | 2.66% |
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。
