| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.27 | 8.32 | -0.03 | -0.36% | 8.14 | 8.38 | 45990 | 3801.85 | 3.34% |
| 2025-04-02 | 8.48 | 8.35 | -0.09 | -1.07% | 8.32 | 8.56 | 44570 | 3750.98 | 3.24% |
| 2025-04-01 | 8.43 | 8.44 | 0.03 | 0.36% | 8.35 | 8.65 | 60737 | 5175.47 | 4.41% |
| 2025-03-31 | 8.48 | 8.41 | -0.25 | -2.89% | 8.06 | 8.58 | 91040 | 7533.41 | 6.61% |
| 2025-03-28 | 9.08 | 8.66 | -0.52 | -5.66% | 8.63 | 9.08 | 127687 | 11238.59 | 9.27% |
| 2025-03-27 | 8.85 | 9.18 | 0.25 | 2.80% | 8.83 | 9.30 | 188614 | 17276.11 | 13.69% |
| 2025-03-26 | 8.74 | 8.93 | 0.11 | 1.25% | 8.67 | 9.11 | 110551 | 9867.74 | 8.03% |
| 2025-03-25 | 8.58 | 8.82 | 0.02 | 0.23% | 8.28 | 8.95 | 153154 | 13141.90 | 11.12% |
| 2025-03-24 | 9.05 | 8.80 | -0.19 | -2.11% | 8.59 | 9.30 | 171802 | 15357.36 | 12.47% |
| 2025-03-21 | 8.85 | 8.99 | 0.06 | 0.67% | 8.82 | 9.42 | 147436 | 13463.61 | 10.70% |
| 2025-03-20 | 8.80 | 8.93 | 0.11 | 1.25% | 8.70 | 9.20 | 71192 | 6382.28 | 5.17% |
| 2025-03-19 | 8.92 | 8.82 | -0.07 | -0.79% | 8.74 | 8.92 | 26918 | 2372.38 | 1.95% |
| 2025-03-18 | 8.81 | 8.89 | 0.12 | 1.37% | 8.73 | 8.95 | 35394 | 3138.99 | 2.57% |
| 2025-03-17 | 8.70 | 8.77 | 0.10 | 1.15% | 8.63 | 8.80 | 28597 | 2501.09 | 2.08% |
| 2025-03-14 | 8.59 | 8.67 | 0.12 | 1.40% | 8.45 | 8.71 | 43155 | 3707.92 | 3.13% |
| 2025-03-13 | 8.63 | 8.55 | -0.07 | -0.81% | 8.40 | 8.68 | 28265 | 2406.31 | 2.05% |
| 2025-03-12 | 8.58 | 8.62 | 0.04 | 0.47% | 8.53 | 8.65 | 24408 | 2096.97 | 1.77% |
| 2025-03-11 | 8.48 | 8.58 | 0.03 | 0.35% | 8.42 | 8.58 | 19118 | 1623.14 | 1.39% |
| 2025-03-10 | 8.48 | 8.55 | 0.07 | 0.83% | 8.46 | 8.60 | 24662 | 2105.41 | 1.79% |
| 2025-03-07 | 8.51 | 8.48 | -0.05 | -0.59% | 8.42 | 8.59 | 19975 | 1700.86 | 1.45% |
| 2025-03-06 | 8.49 | 8.53 | 0.11 | 1.31% | 8.35 | 8.57 | 30064 | 2557.65 | 2.18% |
| 2025-03-05 | 8.49 | 8.42 | -0.06 | -0.71% | 8.30 | 8.54 | 24507 | 2054.35 | 1.78% |
| 2025-03-04 | 8.27 | 8.48 | 0.14 | 1.68% | 8.25 | 8.48 | 27704 | 2331.24 | 2.01% |
| 2025-03-03 | 8.30 | 8.34 | 0.06 | 0.72% | 8.23 | 8.50 | 40018 | 3361.75 | 2.91% |
| 2025-02-28 | 8.39 | 8.28 | -0.18 | -2.13% | 8.25 | 8.47 | 24729 | 2058.77 | 1.80% |
| 2025-02-27 | 8.51 | 8.46 | -0.05 | -0.59% | 8.31 | 8.55 | 24015 | 2019.49 | 1.74% |
| 2025-02-26 | 8.38 | 8.51 | 0.15 | 1.79% | 8.32 | 8.53 | 31115 | 2638.02 | 2.26% |
| 2025-02-25 | 8.49 | 8.36 | -0.14 | -1.65% | 8.31 | 8.49 | 27467 | 2302.04 | 1.99% |
| 2025-02-24 | 8.42 | 8.50 | 0.07 | 0.83% | 8.35 | 8.55 | 25450 | 2153.53 | 1.85% |
| 2025-02-21 | 8.53 | 8.43 | -0.12 | -1.40% | 8.35 | 8.59 | 21259 | 1790.49 | 1.54% |
| 2025-02-20 | 8.44 | 8.55 | 0.12 | 1.42% | 8.40 | 8.56 | 18127 | 1539.65 | 1.32% |
| 2025-02-19 | 8.37 | 8.43 | 0.08 | 0.96% | 8.31 | 8.48 | 20293 | 1707.62 | 1.47% |
| 2025-02-18 | 8.46 | 8.35 | -0.13 | -1.53% | 8.28 | 8.57 | 29463 | 2486.99 | 2.14% |
| 2025-02-17 | 8.39 | 8.48 | 0.08 | 0.95% | 8.37 | 8.57 | 33609 | 2847.46 | 2.44% |
| 2025-02-14 | 8.44 | 8.40 | -0.15 | -1.75% | 8.33 | 8.53 | 34943 | 2944.49 | 2.54% |
| 2025-02-13 | 8.60 | 8.55 | -0.07 | -0.81% | 8.54 | 8.74 | 25591 | 2205.42 | 1.86% |
| 2025-02-12 | 8.58 | 8.62 | 0.04 | 0.47% | 8.54 | 8.72 | 19240 | 1657.95 | 1.40% |
| 2025-02-11 | 8.63 | 8.58 | 0.02 | 0.23% | 8.51 | 8.63 | 22459 | 1921.14 | 1.63% |
| 2025-02-10 | 8.38 | 8.56 | 0.18 | 2.15% | 8.38 | 8.60 | 37561 | 3206.49 | 2.73% |
| 2025-02-07 | 8.43 | 8.38 | -0.04 | -0.48% | 8.33 | 8.51 | 32656 | 2753.32 | 2.37% |
| 2025-02-06 | 8.38 | 8.42 | -0.01 | -0.12% | 8.32 | 8.48 | 29843 | 2500.08 | 2.17% |
| 2025-02-05 | 8.45 | 8.43 | 0.07 | 0.84% | 8.36 | 8.61 | 39617 | 3359.83 | 2.88% |
| 2025-01-27 | 8.19 | 8.36 | 0.18 | 2.20% | 8.19 | 8.51 | 32794 | 2756.37 | 2.38% |
| 2025-01-24 | 8.28 | 8.18 | -0.09 | -1.09% | 8.11 | 8.35 | 29227 | 2388.77 | 2.12% |
| 2025-01-23 | 8.23 | 8.27 | 0.14 | 1.72% | 8.16 | 8.35 | 29943 | 2481.21 | 2.17% |
| 2025-01-22 | 8.20 | 8.13 | -0.05 | -0.61% | 8.06 | 8.23 | 19541 | 1588.88 | 1.42% |
| 2025-01-21 | 8.45 | 8.18 | -0.16 | -1.92% | 8.14 | 8.45 | 26845 | 2209.76 | 1.95% |
| 2025-01-20 | 8.12 | 8.34 | 0.23 | 2.84% | 8.06 | 8.35 | 31091 | 2565.70 | 2.26% |
| 2025-01-17 | 8.10 | 8.11 | -0.02 | -0.25% | 8.08 | 8.16 | 20217 | 1641.08 | 1.47% |
| 2025-01-16 | 8.05 | 8.13 | 0.03 | 0.37% | 7.91 | 8.20 | 27839 | 2252.20 | 2.02% |
| 2025-01-15 | 8.05 | 8.10 | 0.04 | 0.50% | 8.01 | 8.18 | 27636 | 2231.17 | 2.01% |
| 2025-01-14 | 7.63 | 8.06 | 0.42 | 5.50% | 7.56 | 8.07 | 32654 | 2591.89 | 2.37% |
| 2025-01-13 | 7.46 | 7.64 | 0.04 | 0.53% | 7.33 | 7.71 | 19360 | 1460.67 | 1.41% |
| 2025-01-10 | 7.85 | 7.60 | -0.23 | -2.94% | 7.58 | 7.92 | 21484 | 1662.47 | 1.56% |
| 2025-01-09 | 7.82 | 7.83 | 0.06 | 0.77% | 7.69 | 7.88 | 20588 | 1609.06 | 1.49% |
| 2025-01-08 | 7.79 | 7.77 | 0.01 | 0.13% | 7.51 | 7.90 | 31225 | 2407.05 | 2.27% |
| 2025-01-07 | 7.52 | 7.76 | 0.28 | 3.74% | 7.48 | 7.76 | 27264 | 2075.75 | 1.98% |
| 2025-01-06 | 7.46 | 7.48 | 0.01 | 0.13% | 7.11 | 7.61 | 33061 | 2463.56 | 2.40% |
| 2025-01-03 | 7.88 | 7.47 | -0.43 | -5.44% | 7.41 | 7.93 | 38872 | 2967.73 | 2.82% |
| 2025-01-02 | 7.90 | 7.90 | -0.03 | -0.38% | 7.80 | 8.22 | 37547 | 3018.36 | 2.73% |
| 2024-12-31 | 8.13 | 7.93 | -0.18 | -2.22% | 7.89 | 8.20 | 26889 | 2156.73 | 1.95% |
| 2024-12-30 | 8.23 | 8.11 | -0.11 | -1.34% | 7.90 | 8.25 | 30223 | 2439.75 | 2.19% |
| 2024-12-27 | 8.01 | 8.22 | 0.22 | 2.75% | 7.96 | 8.26 | 27875 | 2285.07 | 2.02% |
| 2024-12-26 | 7.91 | 8.00 | 0.05 | 0.63% | 7.91 | 8.11 | 25953 | 2082.60 | 1.88% |
| 2024-12-25 | 8.22 | 7.95 | -0.28 | -3.40% | 7.79 | 8.23 | 37651 | 2987.09 | 2.73% |
| 2024-12-24 | 8.29 | 8.23 | 0.02 | 0.24% | 8.12 | 8.37 | 38345 | 3159.45 | 2.78% |
| 2024-12-23 | 8.76 | 8.21 | -0.68 | -7.65% | 8.13 | 8.85 | 69848 | 5884.65 | 5.07% |
| 2024-12-20 | 8.63 | 8.89 | 0.27 | 3.13% | 8.60 | 8.96 | 33888 | 2993.99 | 2.46% |
| 2024-12-19 | 8.69 | 8.62 | -0.07 | -0.81% | 8.45 | 8.75 | 30162 | 2585.11 | 2.19% |
| 2024-12-18 | 8.85 | 8.69 | -0.13 | -1.47% | 8.56 | 8.98 | 36880 | 3216.01 | 2.68% |
| 2024-12-17 | 9.50 | 8.82 | -0.60 | -6.37% | 8.73 | 9.50 | 59255 | 5322.25 | 4.30% |
| 2024-12-16 | 9.24 | 9.42 | 0.19 | 2.06% | 9.22 | 9.47 | 50630 | 4753.39 | 3.68% |
| 2024-12-13 | 9.33 | 9.23 | -0.10 | -1.07% | 9.20 | 9.49 | 41615 | 3873.03 | 3.02% |
| 2024-12-12 | 9.17 | 9.33 | 0.17 | 1.86% | 9.11 | 9.34 | 49703 | 4592.46 | 3.61% |
| 2024-12-11 | 9.07 | 9.16 | 0.11 | 1.22% | 9.02 | 9.16 | 32760 | 2980.95 | 2.38% |
| 2024-12-10 | 9.47 | 9.05 | -0.25 | -2.69% | 9.03 | 9.50 | 71143 | 6528.39 | 5.17% |
| 2024-12-09 | 9.10 | 9.30 | 0.20 | 2.20% | 9.01 | 9.44 | 78044 | 7231.80 | 5.67% |
| 2024-12-06 | 8.95 | 9.10 | 0.15 | 1.68% | 8.91 | 9.11 | 37673 | 3411.02 | 2.74% |
| 2024-12-05 | 8.78 | 8.95 | 0.15 | 1.70% | 8.76 | 8.97 | 34834 | 3103.89 | 2.53% |
| 2024-12-04 | 8.89 | 8.80 | -0.10 | -1.12% | 8.73 | 8.98 | 34577 | 3061.82 | 2.51% |
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。
