| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.86 | 11.86 | 0.00 | 0.00% | 11.75 | 11.92 | 43332 | 5126.89 | 3.11% |
| 2025-10-23 | 11.83 | 11.86 | 0.07 | 0.59% | 11.64 | 11.87 | 34155 | 4012.54 | 2.46% |
| 2025-10-22 | 11.77 | 11.79 | 0.00 | 0.00% | 11.67 | 11.87 | 37324 | 4408.38 | 2.68% |
| 2025-10-21 | 11.63 | 11.79 | 0.18 | 1.55% | 11.49 | 11.79 | 41839 | 4892.83 | 3.01% |
| 2025-10-20 | 11.54 | 11.61 | 0.27 | 2.38% | 11.41 | 11.62 | 38105 | 4390.68 | 2.74% |
| 2025-10-17 | 11.39 | 11.34 | -0.05 | -0.44% | 11.34 | 11.55 | 43456 | 4977.42 | 3.12% |
| 2025-10-16 | 11.60 | 11.39 | -0.18 | -1.56% | 11.33 | 11.60 | 42189 | 4818.78 | 3.03% |
| 2025-10-15 | 11.52 | 11.57 | 0.05 | 0.43% | 11.47 | 11.65 | 35375 | 4079.37 | 2.54% |
| 2025-10-14 | 11.67 | 11.52 | -0.15 | -1.29% | 11.48 | 11.88 | 42569 | 4951.75 | 3.06% |
| 2025-10-13 | 11.20 | 11.67 | 0.04 | 0.34% | 11.01 | 11.71 | 62482 | 7158.12 | 4.49% |
| 2025-10-10 | 11.62 | 11.63 | 0.01 | 0.09% | 11.50 | 11.82 | 42650 | 4983.66 | 3.07% |
| 2025-10-09 | 11.44 | 11.62 | 0.16 | 1.40% | 11.39 | 11.63 | 45416 | 5227.80 | 3.26% |
| 2025-09-30 | 11.34 | 11.46 | 0.09 | 0.79% | 11.34 | 11.52 | 40920 | 4675.99 | 2.94% |
| 2025-09-29 | 11.25 | 11.37 | 0.12 | 1.07% | 11.04 | 11.48 | 57056 | 6469.99 | 4.10% |
| 2025-09-26 | 11.30 | 11.25 | -0.02 | -0.18% | 11.15 | 11.50 | 51096 | 5798.41 | 3.67% |
| 2025-09-25 | 11.46 | 11.27 | -0.21 | -1.83% | 11.26 | 11.54 | 49333 | 5605.39 | 3.55% |
| 2025-09-24 | 11.28 | 11.48 | 0.23 | 2.04% | 11.20 | 11.53 | 71029 | 8081.86 | 5.11% |
| 2025-09-23 | 11.62 | 11.25 | -0.36 | -3.10% | 10.96 | 11.65 | 100311 | 11244.92 | 7.21% |
| 2025-09-22 | 12.02 | 11.61 | -0.43 | -3.57% | 11.56 | 12.04 | 100239 | 11789.68 | 7.21% |
| 2025-09-19 | 12.38 | 12.04 | -0.42 | -3.37% | 12.03 | 12.38 | 103145 | 12510.13 | 7.41% |
| 2025-09-18 | 13.03 | 12.46 | -0.51 | -3.93% | 12.25 | 13.07 | 169716 | 21381.19 | 12.20% |
| 2025-09-17 | 12.91 | 12.97 | 0.15 | 1.17% | 12.80 | 13.10 | 167913 | 21732.56 | 12.07% |
| 2025-09-16 | 12.84 | 12.82 | -0.02 | -0.16% | 12.73 | 13.05 | 157138 | 20170.96 | 11.30% |
| 2025-09-15 | 12.94 | 12.84 | -0.35 | -2.65% | 12.63 | 13.04 | 256382 | 32737.70 | 18.43% |
| 2025-09-12 | 12.12 | 13.19 | 1.10 | 9.10% | 12.12 | 13.30 | 443925 | 57894.75 | 31.91% |
| 2025-09-11 | 12.06 | 12.09 | 0.03 | 0.25% | 11.91 | 12.14 | 41619 | 5003.49 | 2.99% |
| 2025-09-10 | 12.18 | 12.06 | -0.06 | -0.50% | 12.01 | 12.18 | 34627 | 4177.29 | 2.49% |
| 2025-09-09 | 12.02 | 12.12 | 0.04 | 0.33% | 11.98 | 12.20 | 47372 | 5735.79 | 3.41% |
| 2025-09-08 | 11.90 | 12.08 | 0.14 | 1.17% | 11.85 | 12.08 | 40293 | 4843.57 | 2.90% |
| 2025-09-05 | 11.96 | 11.94 | 0.02 | 0.17% | 11.67 | 11.99 | 44422 | 5260.96 | 3.19% |
| 2025-09-04 | 11.79 | 11.92 | 0.12 | 1.02% | 11.61 | 12.15 | 62008 | 7367.16 | 4.46% |
| 2025-09-03 | 12.09 | 11.80 | -0.29 | -2.40% | 11.80 | 12.13 | 51383 | 6132.27 | 3.69% |
| 2025-09-02 | 12.21 | 12.09 | -0.11 | -0.90% | 12.04 | 12.22 | 54436 | 6586.76 | 3.91% |
| 2025-09-01 | 12.13 | 12.20 | 0.07 | 0.58% | 12.07 | 12.25 | 52166 | 6344.92 | 3.75% |
| 2025-08-29 | 12.30 | 12.13 | -0.23 | -1.86% | 12.10 | 12.35 | 72358 | 8803.97 | 5.20% |
| 2025-08-28 | 12.08 | 12.36 | 0.26 | 2.15% | 12.08 | 12.58 | 105438 | 13023.47 | 7.58% |
| 2025-08-27 | 12.40 | 12.10 | -0.34 | -2.73% | 12.09 | 12.43 | 92860 | 11389.41 | 6.68% |
| 2025-08-26 | 12.38 | 12.44 | 0.06 | 0.48% | 12.30 | 12.50 | 67104 | 8345.78 | 4.82% |
| 2025-08-25 | 12.50 | 12.38 | -0.12 | -0.96% | 12.35 | 12.53 | 87678 | 10867.99 | 6.30% |
| 2025-08-22 | 12.72 | 12.50 | -0.37 | -2.87% | 12.42 | 12.72 | 130813 | 16335.87 | 9.40% |
| 2025-08-21 | 12.56 | 12.87 | 0.36 | 2.88% | 12.40 | 13.13 | 210494 | 26821.98 | 15.13% |
| 2025-08-20 | 12.21 | 12.51 | 0.26 | 2.12% | 12.15 | 12.59 | 127909 | 15888.78 | 9.20% |
| 2025-08-19 | 12.21 | 12.25 | 0.05 | 0.41% | 12.11 | 12.25 | 68287 | 8323.34 | 4.91% |
| 2025-08-18 | 12.17 | 12.20 | 0.07 | 0.58% | 12.10 | 12.26 | 58322 | 7110.73 | 4.19% |
| 2025-08-15 | 12.07 | 12.13 | 0.06 | 0.50% | 12.03 | 12.16 | 56146 | 6789.06 | 4.04% |
| 2025-08-14 | 12.23 | 12.07 | -0.18 | -1.47% | 12.05 | 12.30 | 73153 | 8901.40 | 5.26% |
| 2025-08-13 | 12.38 | 12.25 | -0.14 | -1.13% | 12.22 | 12.38 | 73631 | 9025.20 | 5.29% |
| 2025-08-12 | 12.44 | 12.39 | -0.04 | -0.32% | 12.30 | 12.46 | 55613 | 6867.70 | 4.00% |
| 2025-08-11 | 12.45 | 12.43 | 0.02 | 0.16% | 12.35 | 12.53 | 64273 | 7995.36 | 4.62% |
| 2025-08-08 | 12.30 | 12.41 | 0.05 | 0.40% | 12.23 | 12.41 | 60745 | 7484.96 | 4.37% |
| 2025-08-07 | 12.40 | 12.36 | -0.13 | -1.04% | 12.35 | 12.49 | 67515 | 8362.39 | 4.85% |
| 2025-08-06 | 12.55 | 12.49 | -0.25 | -1.96% | 12.35 | 12.58 | 91073 | 11334.12 | 6.55% |
| 2025-08-05 | 12.45 | 12.74 | 0.29 | 2.33% | 12.42 | 12.89 | 126586 | 16006.56 | 9.10% |
| 2025-08-04 | 12.26 | 12.45 | 0.10 | 0.81% | 12.12 | 12.45 | 57136 | 7063.13 | 4.11% |
| 2025-08-01 | 12.23 | 12.35 | 0.17 | 1.40% | 12.18 | 12.42 | 76291 | 9402.93 | 5.48% |
| 2025-07-31 | 12.46 | 12.18 | -0.28 | -2.25% | 12.14 | 12.46 | 90286 | 11071.00 | 6.49% |
| 2025-07-30 | 12.53 | 12.46 | -0.07 | -0.56% | 12.35 | 12.65 | 92292 | 11542.81 | 6.63% |
| 2025-07-29 | 12.60 | 12.53 | -0.15 | -1.18% | 12.33 | 12.62 | 103653 | 12908.08 | 7.45% |
| 2025-07-28 | 12.88 | 12.68 | -0.11 | -0.86% | 12.45 | 12.88 | 111123 | 14010.45 | 7.99% |
| 2025-07-25 | 13.45 | 12.79 | -0.72 | -5.33% | 12.76 | 13.58 | 216346 | 28152.58 | 15.55% |
| 2025-07-24 | 13.26 | 13.51 | 0.24 | 1.81% | 13.11 | 13.75 | 258825 | 34533.00 | 18.61% |
| 2025-07-23 | 13.85 | 13.27 | -0.70 | -5.01% | 13.25 | 14.51 | 310763 | 42599.23 | 22.34% |
| 2025-07-22 | 14.16 | 13.97 | 0.49 | 3.64% | 13.58 | 14.52 | 538944 | 75535.93 | 38.74% |
| 2025-07-21 | 13.11 | 13.48 | 1.23 | 10.04% | 12.74 | 13.48 | 340657 | 44842.26 | 24.49% |
| 2025-07-18 | 12.21 | 12.25 | -0.11 | -0.89% | 12.07 | 12.37 | 109068 | 13276.59 | 7.84% |
| 2025-07-17 | 12.28 | 12.36 | 0.13 | 1.06% | 12.18 | 12.56 | 83001 | 10262.97 | 5.97% |
| 2025-07-16 | 12.17 | 12.23 | 0.12 | 0.99% | 12.10 | 12.28 | 58509 | 7151.14 | 4.21% |
| 2025-07-15 | 12.53 | 12.11 | -0.57 | -4.50% | 12.02 | 12.55 | 131973 | 16096.94 | 9.49% |
| 2025-07-14 | 12.59 | 12.68 | 0.09 | 0.71% | 12.46 | 12.72 | 75552 | 9526.91 | 5.43% |
| 2025-07-11 | 12.54 | 12.59 | 0.03 | 0.24% | 12.37 | 12.61 | 95992 | 11981.96 | 6.90% |
| 2025-07-10 | 12.85 | 12.56 | -0.36 | -2.79% | 12.52 | 12.87 | 131568 | 16563.67 | 9.46% |
| 2025-07-09 | 12.97 | 12.92 | -0.05 | -0.39% | 12.85 | 13.22 | 121531 | 15824.29 | 8.74% |
| 2025-07-08 | 13.10 | 12.97 | -0.21 | -1.59% | 12.92 | 13.10 | 131050 | 17008.77 | 9.42% |
| 2025-07-07 | 13.15 | 13.18 | 0.03 | 0.23% | 12.81 | 13.37 | 121092 | 15937.44 | 8.70% |
| 2025-07-04 | 13.30 | 13.15 | -0.37 | -2.74% | 13.13 | 13.52 | 151394 | 20021.33 | 10.88% |
| 2025-07-03 | 14.02 | 13.52 | -0.89 | -6.18% | 13.50 | 14.02 | 301224 | 41298.15 | 21.65% |
| 2025-07-02 | 13.51 | 14.41 | 0.49 | 3.52% | 13.20 | 14.98 | 516454 | 72148.91 | 37.13% |
| 2025-07-01 | 13.15 | 13.92 | 0.86 | 6.58% | 12.86 | 14.00 | 474530 | 64256.28 | 34.11% |
| 2025-06-30 | 12.59 | 13.06 | 0.60 | 4.82% | 12.51 | 13.20 | 225747 | 29262.40 | 16.23% |
| 2025-06-27 | 12.72 | 12.46 | -0.26 | -2.04% | 12.43 | 12.83 | 135921 | 17084.41 | 9.77% |
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。
