| 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 | 21.80 | 22.21 | 0.58 | 2.68% | 21.63 | 22.23 | 22263 | 4910.84 | 2.12% |
| 2026-03-24 | 21.01 | 21.63 | 1.23 | 6.03% | 20.66 | 21.63 | 35729 | 7551.69 | 3.40% |
| 2026-03-23 | 21.40 | 20.40 | -1.58 | -7.19% | 20.30 | 21.56 | 35800 | 7491.45 | 3.41% |
| 2026-03-20 | 22.75 | 21.98 | -0.77 | -3.38% | 21.90 | 22.91 | 33207 | 7403.35 | 3.16% |
| 2026-03-19 | 23.44 | 22.75 | -0.77 | -3.27% | 22.63 | 23.64 | 39444 | 9076.92 | 3.75% |
| 2026-03-18 | 23.96 | 23.52 | -0.57 | -2.37% | 23.34 | 24.00 | 39977 | 9437.17 | 3.80% |
| 2026-03-17 | 25.02 | 24.09 | -0.94 | -3.76% | 23.68 | 25.03 | 49616 | 12182.20 | 4.72% |
| 2026-03-16 | 24.40 | 25.03 | 0.39 | 1.58% | 24.40 | 25.03 | 57651 | 14280.57 | 5.49% |
| 2026-03-13 | 24.40 | 24.64 | 0.03 | 0.12% | 24.03 | 24.80 | 45548 | 11104.49 | 4.33% |
| 2026-03-12 | 24.34 | 24.61 | 0.24 | 0.98% | 23.98 | 24.65 | 56651 | 13737.98 | 5.39% |
| 2026-03-11 | 24.50 | 24.37 | -0.25 | -1.02% | 24.20 | 24.60 | 53695 | 13054.99 | 5.11% |
| 2026-03-10 | 24.67 | 24.62 | -0.18 | -0.73% | 24.29 | 24.80 | 76850 | 18823.63 | 7.31% |
| 2026-03-09 | 25.12 | 24.80 | -0.85 | -3.31% | 23.96 | 25.88 | 179195 | 44318.93 | 17.05% |
| 2026-03-06 | 22.91 | 25.65 | 2.33 | 9.99% | 22.72 | 25.65 | 128339 | 32495.07 | 12.21% |
| 2026-03-05 | 22.87 | 23.32 | 0.77 | 3.41% | 22.49 | 23.32 | 24160 | 5527.12 | 2.30% |
| 2026-03-04 | 22.21 | 22.55 | -0.07 | -0.31% | 21.96 | 22.75 | 26653 | 5965.47 | 2.54% |
| 2026-03-03 | 23.12 | 22.62 | -0.35 | -1.52% | 22.59 | 23.38 | 25857 | 5958.63 | 2.46% |
| 2026-03-02 | 23.90 | 22.97 | -1.21 | -5.00% | 22.90 | 24.20 | 35936 | 8348.98 | 3.42% |
| 2026-02-27 | 24.05 | 24.18 | 0.07 | 0.29% | 23.75 | 24.36 | 19258 | 4648.10 | 1.83% |
| 2026-02-26 | 24.18 | 24.11 | 0.06 | 0.25% | 23.70 | 24.18 | 19313 | 4618.64 | 1.84% |
| 2026-02-25 | 23.94 | 24.05 | 0.10 | 0.42% | 23.86 | 24.22 | 23622 | 5682.68 | 2.25% |
| 2026-02-24 | 23.72 | 23.95 | 0.48 | 2.05% | 23.57 | 23.95 | 23918 | 5706.10 | 2.28% |
| 2026-02-13 | 23.27 | 23.47 | 0.20 | 0.86% | 23.27 | 23.99 | 30925 | 7339.68 | 2.94% |
| 2026-02-12 | 23.73 | 23.27 | -0.45 | -1.90% | 23.23 | 23.88 | 27865 | 6520.87 | 2.65% |
| 2026-02-11 | 23.90 | 23.72 | -0.18 | -0.75% | 23.65 | 23.99 | 18286 | 4356.59 | 1.74% |
| 2026-02-10 | 23.98 | 23.90 | -0.07 | -0.29% | 23.81 | 24.11 | 17164 | 4114.58 | 1.63% |
| 2026-02-09 | 23.93 | 23.97 | 0.12 | 0.50% | 23.76 | 24.02 | 15779 | 3765.88 | 1.50% |
| 2026-02-06 | 23.53 | 23.85 | 0.32 | 1.36% | 23.26 | 23.98 | 24621 | 5854.67 | 2.34% |
| 2026-02-05 | 23.80 | 23.53 | -0.22 | -0.93% | 23.40 | 23.98 | 25082 | 5944.05 | 2.39% |
| 2026-02-04 | 23.60 | 23.75 | 0.16 | 0.68% | 23.43 | 23.95 | 15191 | 3597.52 | 1.45% |
| 2026-02-03 | 23.43 | 23.59 | 0.34 | 1.46% | 23.22 | 23.68 | 17545 | 4119.26 | 1.67% |
| 2026-02-02 | 23.33 | 23.25 | -0.08 | -0.34% | 23.20 | 23.82 | 24730 | 5831.21 | 2.35% |
| 2026-01-30 | 22.74 | 23.33 | 0.44 | 1.92% | 22.69 | 23.46 | 27104 | 6302.02 | 2.58% |
| 2026-01-29 | 23.09 | 22.89 | -0.29 | -1.25% | 22.77 | 23.47 | 24342 | 5625.08 | 2.32% |
| 2026-01-28 | 23.84 | 23.18 | -0.67 | -2.81% | 23.17 | 23.98 | 25357 | 5936.34 | 2.41% |
| 2026-01-27 | 23.77 | 23.85 | -0.25 | -1.04% | 23.07 | 24.03 | 40494 | 9535.72 | 3.85% |
| 2026-01-26 | 24.52 | 24.10 | 0.11 | 0.46% | 23.93 | 25.00 | 59269 | 14518.68 | 5.64% |
| 2026-01-23 | 23.95 | 23.99 | 0.02 | 0.08% | 23.75 | 24.03 | 26919 | 6426.57 | 2.56% |
| 2026-01-22 | 24.30 | 23.97 | -0.11 | -0.46% | 23.85 | 24.30 | 21784 | 5217.92 | 2.07% |
| 2026-01-21 | 23.82 | 24.08 | 0.13 | 0.54% | 23.71 | 24.40 | 35463 | 8532.50 | 3.37% |
| 2026-01-20 | 24.55 | 23.95 | -0.45 | -1.84% | 23.81 | 24.66 | 37236 | 8965.71 | 3.54% |
| 2026-01-19 | 24.40 | 24.40 | 0.20 | 0.83% | 23.89 | 24.70 | 47760 | 11571.35 | 4.54% |
| 2026-01-16 | 23.54 | 24.20 | 0.82 | 3.51% | 23.40 | 24.46 | 59648 | 14337.59 | 5.68% |
| 2026-01-15 | 23.20 | 23.38 | 0.12 | 0.52% | 23.01 | 23.80 | 26936 | 6307.98 | 2.56% |
| 2026-01-14 | 23.00 | 23.26 | 0.21 | 0.91% | 22.95 | 23.38 | 33782 | 7826.44 | 3.21% |
| 2026-01-13 | 23.23 | 23.05 | -0.08 | -0.35% | 22.94 | 23.35 | 26055 | 6037.68 | 2.48% |
| 2026-01-12 | 23.25 | 23.13 | 0.18 | 0.78% | 22.91 | 23.40 | 36131 | 8370.89 | 3.44% |
| 2026-01-09 | 23.09 | 22.95 | -0.16 | -0.69% | 22.72 | 23.11 | 24627 | 5638.80 | 2.34% |
| 2026-01-08 | 22.37 | 23.11 | 0.59 | 2.62% | 22.35 | 23.15 | 32269 | 7347.96 | 3.07% |
| 2026-01-07 | 22.97 | 22.52 | -0.33 | -1.44% | 22.50 | 22.99 | 24944 | 5643.69 | 2.37% |
| 2026-01-06 | 22.61 | 22.85 | 0.24 | 1.06% | 22.61 | 23.31 | 23619 | 5418.67 | 2.25% |
| 2026-01-05 | 22.65 | 22.61 | -0.05 | -0.22% | 22.37 | 22.76 | 27534 | 6218.98 | 2.62% |
| 2025-12-31 | 22.57 | 22.66 | 0.08 | 0.35% | 22.36 | 22.71 | 19822 | 4463.87 | 1.89% |
| 2025-12-30 | 22.50 | 22.58 | 0.02 | 0.09% | 22.30 | 22.75 | 17530 | 3949.12 | 1.67% |
| 2025-12-29 | 22.50 | 22.56 | 0.16 | 0.71% | 22.27 | 22.62 | 17009 | 3821.46 | 1.62% |
| 2025-12-26 | 22.57 | 22.40 | -0.20 | -0.88% | 22.31 | 22.58 | 16394 | 3676.83 | 1.56% |
| 2025-12-25 | 22.57 | 22.60 | 0.03 | 0.13% | 22.29 | 22.78 | 18197 | 4097.32 | 1.73% |
| 2025-12-24 | 22.42 | 22.57 | 0.15 | 0.67% | 22.22 | 22.88 | 17642 | 3969.34 | 1.68% |
| 2025-12-23 | 22.60 | 22.42 | -0.20 | -0.88% | 22.13 | 22.60 | 17604 | 3927.06 | 1.67% |
| 2025-12-22 | 23.00 | 22.62 | -0.15 | -0.66% | 22.54 | 23.00 | 18744 | 4248.84 | 1.78% |
| 2025-12-19 | 22.43 | 22.77 | 0.40 | 1.79% | 22.27 | 22.85 | 19269 | 4355.27 | 1.83% |
| 2025-12-18 | 22.12 | 22.37 | 0.07 | 0.31% | 22.06 | 22.69 | 22843 | 5120.63 | 2.17% |
| 2025-12-17 | 22.27 | 22.30 | 0.06 | 0.27% | 21.96 | 22.51 | 27439 | 6099.27 | 2.61% |
| 2025-12-16 | 22.95 | 22.24 | -0.70 | -3.05% | 22.18 | 23.19 | 33518 | 7549.71 | 3.19% |
| 2025-12-15 | 23.00 | 22.94 | -0.74 | -3.13% | 22.51 | 23.49 | 43654 | 10043.51 | 4.15% |
| 2025-12-12 | 24.60 | 23.68 | -0.82 | -3.35% | 23.60 | 25.15 | 74101 | 17935.27 | 7.05% |
| 2025-12-11 | 24.02 | 24.50 | 0.50 | 2.08% | 23.70 | 24.58 | 55810 | 13561.67 | 5.31% |
| 2025-12-10 | 23.71 | 24.00 | 0.26 | 1.10% | 23.33 | 24.10 | 29508 | 7003.79 | 2.81% |
| 2025-12-09 | 23.91 | 23.74 | -0.10 | -0.42% | 23.62 | 24.19 | 24290 | 5789.71 | 2.31% |
| 2025-12-08 | 23.50 | 23.84 | 0.39 | 1.66% | 23.35 | 24.07 | 33544 | 7990.84 | 3.19% |
| 2025-12-05 | 23.26 | 23.45 | -0.03 | -0.13% | 23.02 | 23.52 | 21868 | 5098.37 | 2.08% |
| 2025-12-04 | 23.86 | 23.48 | -0.50 | -2.09% | 23.16 | 23.86 | 29027 | 6822.02 | 2.76% |
| 2025-12-03 | 23.62 | 23.98 | 0.29 | 1.22% | 23.59 | 24.22 | 39197 | 9371.91 | 3.73% |
| 2025-12-02 | 23.60 | 23.69 | 0.09 | 0.38% | 23.31 | 23.80 | 26957 | 6354.60 | 2.56% |
| 2025-12-01 | 23.65 | 23.60 | 0.19 | 0.81% | 23.44 | 23.78 | 28593 | 6750.94 | 2.72% |
| 2025-11-28 | 23.16 | 23.41 | 0.15 | 0.64% | 22.82 | 23.43 | 27743 | 6422.75 | 2.64% |
| 2025-11-27 | 23.13 | 23.26 | 0.13 | 0.56% | 23.07 | 23.81 | 40964 | 9647.85 | 3.90% |
| 2025-11-26 | 23.33 | 23.13 | 0.00 | 0.00% | 23.06 | 23.45 | 29356 | 6824.30 | 2.79% |
| 2025-11-25 | 23.11 | 23.13 | 0.14 | 0.61% | 23.03 | 23.37 | 36353 | 8430.37 | 3.46% |
| 2025-11-24 | 23.10 | 22.99 | -0.07 | -0.30% | 22.50 | 23.30 | 46048 | 10545.30 | 4.38% |
彩虹集团(003023)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。
