| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.16 | 11.33 | 0.17 | 1.52% | 10.96 | 11.40 | 114636 | 12955.07 | 8.24% |
| 2026-03-24 | 11.12 | 11.16 | 0.46 | 4.30% | 10.52 | 11.19 | 156768 | 17060.32 | 11.27% |
| 2026-03-23 | 11.00 | 10.70 | -0.54 | -4.80% | 10.66 | 11.33 | 175835 | 19368.75 | 12.64% |
| 2026-03-20 | 11.96 | 11.24 | -0.84 | -6.95% | 11.21 | 11.96 | 219583 | 25242.14 | 15.78% |
| 2026-03-19 | 12.82 | 12.08 | -0.62 | -4.88% | 11.98 | 12.99 | 236465 | 29155.05 | 17.00% |
| 2026-03-18 | 13.18 | 12.70 | -0.84 | -6.20% | 12.46 | 13.30 | 317183 | 40393.77 | 22.80% |
| 2026-03-17 | 13.40 | 13.54 | -0.20 | -1.46% | 13.29 | 14.50 | 368938 | 50835.52 | 26.52% |
| 2026-03-16 | 13.99 | 13.74 | -0.30 | -2.14% | 13.51 | 14.98 | 390875 | 55324.70 | 28.10% |
| 2026-03-13 | 13.90 | 14.04 | -0.26 | -1.82% | 13.80 | 15.55 | 465322 | 67981.78 | 33.45% |
| 2026-03-12 | 14.52 | 14.30 | 0.28 | 2.00% | 13.81 | 14.59 | 423190 | 60292.51 | 30.42% |
| 2026-03-11 | 14.40 | 14.02 | 0.61 | 4.55% | 13.36 | 14.40 | 438877 | 60398.09 | 31.55% |
| 2026-03-10 | 13.39 | 13.41 | -0.09 | -0.67% | 13.20 | 13.65 | 166775 | 22357.14 | 11.99% |
| 2026-03-09 | 13.51 | 13.50 | -0.18 | -1.32% | 13.35 | 13.85 | 259090 | 35096.08 | 18.62% |
| 2026-03-06 | 12.42 | 13.68 | 1.24 | 9.97% | 12.38 | 13.68 | 146911 | 19554.97 | 10.56% |
| 2026-03-05 | 12.79 | 12.44 | -0.18 | -1.43% | 12.37 | 12.90 | 84827 | 10631.41 | 6.10% |
| 2026-03-04 | 12.50 | 12.62 | 0.07 | 0.56% | 12.11 | 12.79 | 107547 | 13532.49 | 7.73% |
| 2026-03-03 | 13.44 | 12.55 | -0.75 | -5.64% | 12.49 | 13.44 | 176776 | 22562.69 | 12.71% |
| 2026-03-02 | 13.61 | 13.30 | -0.48 | -3.48% | 13.16 | 13.71 | 134616 | 17986.89 | 9.68% |
| 2026-02-27 | 13.62 | 13.78 | 0.08 | 0.58% | 13.44 | 13.82 | 152941 | 20919.90 | 10.99% |
| 2026-02-26 | 14.08 | 13.70 | -0.38 | -2.70% | 13.65 | 14.28 | 179348 | 24827.77 | 12.89% |
| 2026-02-25 | 14.13 | 14.08 | -0.02 | -0.14% | 13.98 | 14.40 | 260349 | 36900.40 | 18.71% |
| 2026-02-24 | 13.01 | 14.10 | 1.28 | 9.98% | 13.00 | 14.10 | 177579 | 24210.70 | 12.76% |
| 2026-02-13 | 13.09 | 12.82 | -0.01 | -0.08% | 12.75 | 13.14 | 121983 | 15809.66 | 8.77% |
| 2026-02-12 | 13.15 | 12.83 | -0.40 | -3.02% | 12.83 | 13.24 | 155581 | 20178.52 | 11.18% |
| 2026-02-11 | 13.60 | 13.23 | -0.32 | -2.36% | 13.20 | 13.90 | 171106 | 23025.40 | 12.30% |
| 2026-02-10 | 14.30 | 13.55 | -0.71 | -4.98% | 13.51 | 14.35 | 203390 | 28010.54 | 14.62% |
| 2026-02-09 | 14.08 | 14.26 | 0.26 | 1.86% | 13.94 | 14.68 | 261768 | 37407.81 | 18.82% |
| 2026-02-06 | 13.92 | 14.00 | -0.03 | -0.21% | 13.45 | 14.70 | 279016 | 39442.29 | 20.06% |
| 2026-02-05 | 14.40 | 14.03 | -0.59 | -4.04% | 13.75 | 14.96 | 339888 | 48488.90 | 24.43% |
| 2026-02-04 | 15.00 | 14.62 | -0.38 | -2.53% | 14.33 | 16.00 | 463206 | 69691.87 | 33.30% |
| 2026-02-03 | 13.50 | 15.00 | 1.03 | 7.37% | 13.50 | 15.20 | 455115 | 66325.79 | 32.71% |
| 2026-02-02 | 14.54 | 13.97 | -1.36 | -8.87% | 13.97 | 15.56 | 484531 | 71867.66 | 34.83% |
| 2026-01-30 | 13.76 | 15.33 | 1.07 | 7.50% | 13.33 | 15.69 | 594698 | 85877.59 | 42.75% |
| 2026-01-29 | 13.07 | 14.26 | 0.82 | 6.10% | 13.07 | 14.78 | 519918 | 72385.36 | 37.37% |
| 2026-01-28 | 12.83 | 13.44 | 0.16 | 1.20% | 12.80 | 13.89 | 378793 | 51250.75 | 27.23% |
| 2026-01-27 | 13.38 | 13.28 | -0.92 | -6.48% | 12.78 | 13.67 | 412502 | 54435.92 | 29.65% |
| 2026-01-26 | 13.13 | 14.20 | 0.95 | 7.17% | 13.10 | 14.58 | 524855 | 73020.29 | 37.73% |
| 2026-01-23 | 12.60 | 13.25 | 0.17 | 1.30% | 12.56 | 13.49 | 457664 | 59997.78 | 32.90% |
| 2026-01-22 | 12.49 | 13.08 | -0.23 | -1.73% | 12.49 | 14.41 | 603809 | 78586.18 | 43.40% |
| 2026-01-21 | 12.92 | 13.31 | 1.21 | 10.00% | 12.73 | 13.31 | 275291 | 36421.57 | 19.79% |
| 2026-01-20 | 11.00 | 12.10 | 1.10 | 10.00% | 10.92 | 12.10 | 150017 | 17722.33 | 10.78% |
| 2026-01-19 | 10.65 | 11.00 | 0.30 | 2.80% | 10.65 | 11.00 | 57178 | 6223.04 | 4.11% |
| 2026-01-16 | 10.81 | 10.70 | -0.11 | -1.02% | 10.65 | 10.85 | 43681 | 4687.00 | 3.14% |
| 2026-01-15 | 10.83 | 10.81 | -0.02 | -0.18% | 10.73 | 10.88 | 34893 | 3767.37 | 2.51% |
| 2026-01-14 | 10.82 | 10.83 | -0.03 | -0.28% | 10.61 | 10.95 | 59918 | 6473.11 | 4.31% |
| 2026-01-13 | 10.90 | 10.86 | 0.00 | 0.00% | 10.80 | 11.00 | 45947 | 5018.28 | 3.30% |
| 2026-01-12 | 10.88 | 10.86 | 0.05 | 0.46% | 10.79 | 10.95 | 42879 | 4657.32 | 3.08% |
| 2026-01-09 | 10.79 | 10.81 | 0.04 | 0.37% | 10.66 | 10.85 | 39057 | 4205.15 | 2.81% |
| 2026-01-08 | 10.57 | 10.77 | 0.21 | 1.99% | 10.54 | 10.82 | 37318 | 3991.58 | 2.68% |
| 2026-01-07 | 10.74 | 10.56 | -0.18 | -1.68% | 10.56 | 10.76 | 33951 | 3615.88 | 2.44% |
| 2026-01-06 | 10.80 | 10.74 | 0.00 | 0.00% | 10.70 | 10.91 | 49582 | 5359.66 | 3.56% |
| 2026-01-05 | 10.66 | 10.74 | 0.05 | 0.47% | 10.58 | 10.90 | 41954 | 4525.86 | 3.02% |
| 2025-12-31 | 10.69 | 10.69 | 0.01 | 0.09% | 10.46 | 10.80 | 44134 | 4702.55 | 3.17% |
| 2025-12-30 | 10.71 | 10.68 | -0.10 | -0.93% | 10.65 | 10.90 | 37637 | 4044.10 | 2.71% |
| 2025-12-29 | 10.72 | 10.78 | 0.05 | 0.47% | 10.60 | 10.79 | 27413 | 2934.27 | 1.97% |
| 2025-12-26 | 10.82 | 10.73 | -0.09 | -0.83% | 10.70 | 10.90 | 32043 | 3455.52 | 2.30% |
| 2025-12-25 | 10.83 | 10.82 | 0.07 | 0.65% | 10.66 | 10.83 | 29129 | 3137.76 | 2.09% |
| 2025-12-24 | 10.66 | 10.75 | 0.13 | 1.22% | 10.51 | 10.77 | 31562 | 3374.76 | 2.27% |
| 2025-12-23 | 10.67 | 10.62 | -0.04 | -0.38% | 10.46 | 10.69 | 27602 | 2915.01 | 1.98% |
| 2025-12-22 | 10.78 | 10.66 | -0.05 | -0.47% | 10.64 | 10.85 | 33344 | 3577.52 | 2.40% |
| 2025-12-19 | 10.45 | 10.71 | 0.26 | 2.49% | 10.41 | 10.74 | 42059 | 4463.63 | 3.02% |
| 2025-12-18 | 10.22 | 10.45 | 0.24 | 2.35% | 10.12 | 10.58 | 51117 | 5338.89 | 3.67% |
| 2025-12-17 | 10.20 | 10.21 | 0.01 | 0.10% | 10.01 | 10.27 | 37488 | 3801.88 | 2.69% |
| 2025-12-16 | 10.48 | 10.20 | -0.28 | -2.67% | 10.17 | 10.48 | 47799 | 4904.24 | 3.44% |
| 2025-12-15 | 10.45 | 10.48 | 0.12 | 1.16% | 10.15 | 10.54 | 49328 | 5143.84 | 3.55% |
| 2025-12-12 | 10.50 | 10.36 | -0.15 | -1.43% | 10.36 | 10.75 | 55942 | 5874.28 | 4.02% |
| 2025-12-11 | 10.94 | 10.51 | -0.40 | -3.67% | 10.47 | 10.96 | 52351 | 5569.78 | 3.76% |
| 2025-12-10 | 11.16 | 10.91 | -0.24 | -2.15% | 10.86 | 11.19 | 35854 | 3940.53 | 2.58% |
| 2025-12-09 | 11.28 | 11.15 | -0.12 | -1.06% | 11.13 | 11.29 | 30577 | 3424.96 | 2.20% |
| 2025-12-08 | 11.32 | 11.27 | -0.05 | -0.44% | 11.16 | 11.44 | 37560 | 4230.97 | 2.70% |
| 2025-12-05 | 11.12 | 11.32 | 0.20 | 1.80% | 11.03 | 11.39 | 48709 | 5457.52 | 3.50% |
| 2025-12-04 | 11.43 | 11.12 | -0.30 | -2.63% | 11.07 | 11.47 | 51431 | 5769.54 | 3.70% |
| 2025-12-03 | 11.50 | 11.42 | -0.09 | -0.78% | 11.25 | 11.62 | 61994 | 7084.78 | 4.46% |
| 2025-12-02 | 11.42 | 11.51 | 0.07 | 0.61% | 11.30 | 11.54 | 34538 | 3947.16 | 2.48% |
| 2025-12-01 | 11.39 | 11.44 | 0.04 | 0.35% | 11.32 | 11.65 | 48869 | 5629.72 | 3.51% |
| 2025-11-28 | 11.19 | 11.40 | 0.20 | 1.79% | 11.06 | 11.40 | 33391 | 3768.55 | 2.40% |
| 2025-11-27 | 11.08 | 11.20 | 0.21 | 1.91% | 10.92 | 11.27 | 36792 | 4090.70 | 2.64% |
| 2025-11-26 | 11.29 | 10.99 | -0.29 | -2.57% | 10.96 | 11.41 | 35675 | 3982.81 | 2.56% |
| 2025-11-25 | 11.19 | 11.28 | 0.19 | 1.71% | 11.02 | 11.39 | 45166 | 5080.05 | 3.25% |
| 2025-11-24 | 10.80 | 11.09 | 0.43 | 4.03% | 10.72 | 11.19 | 74627 | 8213.36 | 5.36% |
红墙股份(002809)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。
