| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 23.80 | 23.06 | -1.04 | -4.32% | 22.84 | 24.38 | 56002 | 13162.49 | 5.33% |
| 2025-11-20 | 24.26 | 24.10 | -0.03 | -0.12% | 23.91 | 24.51 | 48608 | 11755.70 | 4.62% |
| 2025-11-19 | 25.25 | 24.13 | -1.07 | -4.25% | 24.00 | 25.52 | 73849 | 18060.85 | 7.03% |
| 2025-11-18 | 27.09 | 25.20 | -2.29 | -8.33% | 25.05 | 27.28 | 96030 | 24925.22 | 9.14% |
| 2025-11-17 | 27.35 | 27.49 | -1.02 | -3.58% | 26.96 | 27.80 | 141289 | 38692.23 | 13.44% |
| 2025-11-14 | 26.61 | 28.51 | 1.68 | 6.26% | 26.35 | 29.51 | 179663 | 49885.61 | 17.09% |
| 2025-11-13 | 26.00 | 26.83 | 1.19 | 4.64% | 25.43 | 27.20 | 125133 | 33020.45 | 11.91% |
| 2025-11-12 | 25.38 | 25.64 | 0.23 | 0.91% | 24.89 | 25.87 | 65993 | 16786.49 | 6.28% |
| 2025-11-11 | 24.83 | 25.41 | 0.56 | 2.25% | 24.62 | 25.67 | 71694 | 18169.48 | 6.82% |
| 2025-11-10 | 25.14 | 24.85 | -0.40 | -1.58% | 24.75 | 25.37 | 42528 | 10603.87 | 4.05% |
| 2025-11-07 | 25.20 | 25.25 | -0.06 | -0.24% | 25.02 | 26.08 | 62139 | 15790.54 | 5.91% |
| 2025-11-06 | 25.18 | 25.31 | 0.14 | 0.56% | 24.85 | 25.31 | 45040 | 11286.38 | 4.29% |
| 2025-11-05 | 24.32 | 25.17 | 0.73 | 2.99% | 24.22 | 25.43 | 73346 | 18391.90 | 6.98% |
| 2025-11-04 | 24.77 | 24.44 | -0.10 | -0.41% | 24.19 | 24.82 | 34223 | 8359.21 | 3.26% |
| 2025-11-03 | 24.44 | 24.54 | 0.10 | 0.41% | 24.36 | 24.95 | 41853 | 10308.41 | 3.98% |
| 2025-10-31 | 24.83 | 24.44 | -0.39 | -1.57% | 24.15 | 25.16 | 48729 | 11992.95 | 4.64% |
| 2025-10-30 | 25.07 | 24.83 | -0.53 | -2.09% | 24.74 | 25.75 | 57210 | 14395.60 | 5.44% |
| 2025-10-29 | 25.70 | 25.36 | -0.44 | -1.71% | 25.08 | 25.70 | 81023 | 20429.02 | 7.71% |
| 2025-10-28 | 24.70 | 25.80 | 0.80 | 3.20% | 24.67 | 25.88 | 138461 | 35145.38 | 13.17% |
| 2025-10-27 | 24.09 | 25.00 | 0.89 | 3.69% | 23.80 | 25.78 | 135434 | 33757.27 | 12.89% |
| 2025-10-24 | 24.12 | 24.11 | -1.06 | -4.21% | 23.62 | 24.50 | 119107 | 28595.62 | 11.33% |
| 2025-10-23 | 23.87 | 25.17 | 1.12 | 4.66% | 23.59 | 25.40 | 156032 | 38590.68 | 14.85% |
| 2025-10-22 | 24.41 | 24.05 | -0.34 | -1.39% | 23.91 | 24.45 | 82110 | 19781.27 | 7.81% |
| 2025-10-21 | 24.69 | 24.39 | -0.41 | -1.65% | 23.82 | 24.79 | 128823 | 31095.31 | 12.26% |
| 2025-10-20 | 24.09 | 24.80 | 0.80 | 3.33% | 23.66 | 25.52 | 206016 | 50183.23 | 19.60% |
| 2025-10-17 | 21.90 | 24.00 | 2.18 | 9.99% | 21.70 | 24.00 | 103021 | 23987.32 | 9.80% |
| 2025-10-16 | 22.41 | 21.82 | -0.56 | -2.50% | 21.76 | 22.64 | 30770 | 6813.36 | 2.93% |
| 2025-10-15 | 22.08 | 22.38 | 0.32 | 1.45% | 21.90 | 22.43 | 28002 | 6242.03 | 2.66% |
| 2025-10-14 | 22.19 | 22.06 | -0.04 | -0.18% | 21.95 | 22.38 | 25913 | 5748.31 | 2.47% |
| 2025-10-13 | 21.50 | 22.10 | -0.21 | -0.94% | 21.34 | 22.19 | 34923 | 7622.20 | 3.32% |
| 2025-10-10 | 22.11 | 22.31 | 0.07 | 0.31% | 21.88 | 22.49 | 31038 | 6922.62 | 2.95% |
| 2025-10-09 | 22.33 | 22.24 | 0.04 | 0.18% | 22.09 | 22.55 | 38726 | 8620.30 | 3.68% |
| 2025-09-30 | 22.38 | 22.20 | -0.16 | -0.72% | 22.00 | 22.51 | 37168 | 8234.66 | 3.54% |
| 2025-09-29 | 22.55 | 22.36 | -0.19 | -0.84% | 22.03 | 22.70 | 40220 | 8973.31 | 3.83% |
| 2025-09-26 | 22.55 | 22.55 | -0.02 | -0.09% | 22.26 | 23.08 | 48132 | 10944.26 | 4.58% |
| 2025-09-25 | 22.67 | 22.57 | -0.11 | -0.49% | 22.16 | 22.87 | 54369 | 12215.64 | 5.17% |
| 2025-09-24 | 22.60 | 22.68 | -0.17 | -0.74% | 22.42 | 22.94 | 64156 | 14558.44 | 6.11% |
| 2025-09-23 | 22.13 | 22.85 | 0.71 | 3.21% | 21.80 | 23.24 | 104074 | 23438.91 | 9.91% |
| 2025-09-22 | 22.35 | 22.14 | 0.11 | 0.50% | 21.90 | 22.60 | 45940 | 10176.95 | 4.37% |
| 2025-09-19 | 21.80 | 22.03 | 0.21 | 0.96% | 21.70 | 22.07 | 25184 | 5510.10 | 2.40% |
| 2025-09-18 | 22.29 | 21.82 | -0.21 | -0.95% | 21.66 | 22.29 | 38200 | 8399.41 | 3.64% |
| 2025-09-17 | 22.18 | 22.03 | -0.16 | -0.72% | 21.97 | 22.19 | 27386 | 6052.59 | 2.61% |
| 2025-09-16 | 22.10 | 22.19 | 0.20 | 0.91% | 21.79 | 22.24 | 28558 | 6281.54 | 2.72% |
| 2025-09-15 | 21.93 | 21.99 | 0.06 | 0.27% | 21.65 | 22.28 | 36593 | 8024.83 | 3.48% |
| 2025-09-12 | 22.04 | 21.93 | -0.04 | -0.18% | 21.83 | 22.08 | 27520 | 6041.67 | 2.62% |
| 2025-09-11 | 22.06 | 21.97 | -0.04 | -0.18% | 21.62 | 22.16 | 42833 | 9365.03 | 4.08% |
| 2025-09-10 | 21.91 | 22.01 | 0.10 | 0.46% | 21.70 | 22.08 | 25304 | 5542.73 | 2.41% |
| 2025-09-09 | 22.40 | 21.91 | -0.42 | -1.88% | 21.73 | 22.46 | 38303 | 8446.24 | 3.65% |
| 2025-09-08 | 22.19 | 22.33 | 0.40 | 1.82% | 22.05 | 22.46 | 38965 | 8680.24 | 3.71% |
| 2025-09-05 | 21.96 | 21.93 | 0.18 | 0.83% | 21.46 | 21.99 | 36625 | 7982.18 | 3.49% |
| 2025-09-04 | 21.78 | 21.75 | 0.25 | 1.16% | 21.44 | 22.41 | 64313 | 14125.53 | 6.12% |
| 2025-09-03 | 22.44 | 21.50 | -0.88 | -3.93% | 21.35 | 22.62 | 49898 | 10904.33 | 4.75% |
| 2025-09-02 | 23.02 | 22.38 | -0.59 | -2.57% | 22.27 | 23.18 | 40707 | 9156.17 | 3.87% |
| 2025-09-01 | 23.00 | 22.97 | -0.03 | -0.13% | 22.75 | 23.26 | 36446 | 8389.76 | 3.47% |
| 2025-08-29 | 22.85 | 23.00 | 0.05 | 0.22% | 22.57 | 23.33 | 53578 | 12320.86 | 5.10% |
| 2025-08-28 | 23.71 | 22.95 | -0.74 | -3.12% | 21.92 | 23.93 | 93796 | 21424.06 | 8.93% |
| 2025-08-27 | 24.44 | 23.69 | -0.88 | -3.58% | 23.69 | 24.91 | 68879 | 16818.97 | 6.56% |
| 2025-08-26 | 24.36 | 24.57 | -0.03 | -0.12% | 23.80 | 24.95 | 77317 | 18856.34 | 7.36% |
| 2025-08-25 | 24.32 | 24.60 | -0.31 | -1.24% | 24.20 | 25.01 | 113772 | 28032.82 | 10.83% |
| 2025-08-22 | 24.12 | 24.91 | 1.50 | 6.41% | 23.80 | 25.66 | 197007 | 48972.01 | 18.75% |
| 2025-08-21 | 23.29 | 23.41 | 0.09 | 0.39% | 23.25 | 23.53 | 48639 | 11373.32 | 4.63% |
| 2025-08-20 | 23.45 | 23.32 | -0.13 | -0.55% | 23.13 | 23.45 | 48531 | 11287.99 | 4.62% |
| 2025-08-19 | 23.65 | 23.45 | -0.20 | -0.85% | 23.28 | 23.65 | 62607 | 14661.30 | 5.96% |
| 2025-08-18 | 23.60 | 23.65 | -0.17 | -0.71% | 23.41 | 23.77 | 77014 | 18140.64 | 7.33% |
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。
