| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 19.11 | 19.97 | 0.70 | 3.63% | 19.11 | 20.26 | 48450 | 9623.59 | 4.61% |
| 2025-06-20 | 19.57 | 19.27 | -0.09 | -0.46% | 19.08 | 19.57 | 17671 | 3411.87 | 1.68% |
| 2025-06-19 | 19.53 | 19.36 | -0.16 | -0.82% | 19.30 | 19.91 | 24297 | 4757.72 | 2.31% |
| 2025-06-18 | 19.86 | 19.52 | -0.47 | -2.35% | 19.42 | 19.90 | 24308 | 4767.30 | 2.31% |
| 2025-06-17 | 20.16 | 19.99 | -0.13 | -0.65% | 19.80 | 20.39 | 40117 | 8056.64 | 3.82% |
| 2025-06-16 | 20.05 | 20.12 | 0.04 | 0.20% | 19.92 | 20.94 | 81157 | 16593.21 | 7.72% |
| 2025-06-13 | 19.89 | 20.08 | 0.38 | 1.93% | 19.60 | 20.20 | 58156 | 11553.38 | 5.53% |
| 2025-06-12 | 19.72 | 20.10 | 0.28 | 1.41% | 19.55 | 20.19 | 30124 | 6026.41 | 2.87% |
| 2025-06-11 | 19.83 | 19.82 | 0.01 | 0.05% | 19.70 | 20.06 | 20720 | 4122.64 | 1.97% |
| 2025-06-10 | 19.82 | 19.81 | -0.08 | -0.40% | 19.60 | 20.25 | 41718 | 8300.32 | 3.97% |
| 2025-06-09 | 19.77 | 19.89 | 0.12 | 0.61% | 19.65 | 20.00 | 27950 | 5553.61 | 2.66% |
| 2025-06-06 | 19.44 | 19.77 | 0.33 | 1.70% | 19.33 | 19.79 | 24891 | 4878.58 | 2.37% |
| 2025-06-05 | 19.55 | 19.44 | -0.07 | -0.36% | 19.36 | 19.58 | 18840 | 3669.26 | 1.79% |
| 2025-06-04 | 19.26 | 19.51 | 0.21 | 1.09% | 19.26 | 19.55 | 19172 | 3721.03 | 1.82% |
| 2025-06-03 | 18.73 | 19.30 | 0.33 | 1.74% | 18.73 | 19.40 | 28526 | 5487.29 | 2.71% |
| 2025-05-30 | 18.99 | 18.97 | -0.11 | -0.58% | 18.81 | 19.26 | 21769 | 4140.78 | 2.07% |
| 2025-05-29 | 18.83 | 19.08 | 0.29 | 1.54% | 18.66 | 19.10 | 23887 | 4524.14 | 2.27% |
| 2025-05-28 | 18.81 | 18.79 | 0.00 | 0.00% | 18.50 | 18.88 | 16271 | 3045.45 | 1.55% |
| 2025-05-27 | 18.91 | 18.79 | -0.03 | -0.16% | 18.51 | 18.97 | 23622 | 4429.14 | 2.25% |
| 2025-05-26 | 18.70 | 18.82 | 0.15 | 0.80% | 18.37 | 18.86 | 22457 | 4179.06 | 2.14% |
| 2025-05-23 | 18.75 | 18.67 | -0.08 | -0.43% | 18.55 | 18.99 | 17542 | 3294.45 | 1.67% |
| 2025-05-22 | 19.13 | 18.75 | -0.43 | -2.24% | 18.64 | 19.33 | 22675 | 4282.48 | 2.16% |
| 2025-05-21 | 19.49 | 19.18 | -0.31 | -1.59% | 19.13 | 19.53 | 19672 | 3791.75 | 1.87% |
| 2025-05-20 | 19.07 | 19.49 | 0.43 | 2.26% | 18.93 | 19.54 | 28601 | 5535.83 | 2.72% |
| 2025-05-19 | 19.10 | 19.06 | 0.04 | 0.21% | 18.89 | 19.15 | 15879 | 3020.94 | 1.51% |
| 2025-05-16 | 19.21 | 19.02 | -0.08 | -0.42% | 18.96 | 19.30 | 15852 | 3031.99 | 1.51% |
| 2025-05-15 | 18.86 | 19.10 | 0.25 | 1.33% | 18.64 | 19.26 | 20124 | 3823.09 | 1.92% |
| 2025-05-14 | 19.04 | 18.85 | -0.15 | -0.79% | 18.53 | 19.06 | 17553 | 3294.98 | 1.67% |
| 2025-05-13 | 19.38 | 19.00 | -0.26 | -1.35% | 18.99 | 19.44 | 18349 | 3505.70 | 1.75% |
| 2025-05-12 | 19.50 | 19.26 | -0.02 | -0.10% | 19.03 | 19.50 | 15287 | 2936.26 | 1.45% |
| 2025-05-09 | 19.34 | 19.28 | -0.03 | -0.16% | 19.18 | 19.55 | 14742 | 2850.98 | 1.40% |
| 2025-05-08 | 19.08 | 19.31 | 0.16 | 0.84% | 19.03 | 19.43 | 16787 | 3236.48 | 1.60% |
| 2025-05-07 | 19.34 | 19.15 | 0.07 | 0.37% | 18.95 | 19.42 | 19568 | 3754.75 | 1.86% |
| 2025-05-06 | 18.76 | 19.08 | 0.38 | 2.03% | 18.76 | 19.11 | 18545 | 3518.88 | 1.76% |
| 2025-04-30 | 18.91 | 18.70 | -0.12 | -0.64% | 18.67 | 19.07 | 16416 | 3093.68 | 1.56% |
| 2025-04-29 | 18.92 | 18.82 | -0.07 | -0.37% | 18.75 | 19.09 | 18544 | 3503.02 | 1.76% |
| 2025-04-28 | 19.03 | 18.89 | -0.15 | -0.79% | 18.72 | 19.55 | 25432 | 4829.56 | 2.42% |
| 2025-04-25 | 18.84 | 19.04 | 0.19 | 1.01% | 18.78 | 19.36 | 28708 | 5481.61 | 2.73% |
| 2025-04-24 | 19.01 | 18.85 | -0.13 | -0.68% | 18.65 | 19.12 | 26469 | 4987.09 | 2.52% |
| 2025-04-23 | 18.30 | 18.98 | 0.68 | 3.72% | 18.28 | 19.17 | 44727 | 8421.72 | 4.26% |
| 2025-04-22 | 18.81 | 18.30 | -0.70 | -3.68% | 18.18 | 18.84 | 52091 | 9631.27 | 4.96% |
| 2025-04-21 | 18.48 | 19.00 | 0.52 | 2.81% | 18.36 | 19.08 | 28972 | 5456.19 | 2.76% |
| 2025-04-18 | 18.19 | 18.48 | 0.20 | 1.09% | 18.03 | 18.51 | 15488 | 2835.92 | 1.47% |
| 2025-04-17 | 18.00 | 18.28 | 0.19 | 1.05% | 17.98 | 18.45 | 13056 | 2390.68 | 1.24% |
| 2025-04-16 | 18.30 | 18.09 | -0.28 | -1.52% | 17.80 | 18.45 | 15795 | 2864.40 | 1.50% |
| 2025-04-15 | 18.26 | 18.37 | 0.02 | 0.11% | 18.19 | 18.54 | 18386 | 3375.43 | 1.75% |
| 2025-04-14 | 17.84 | 18.35 | 0.56 | 3.15% | 17.84 | 18.43 | 26734 | 4879.71 | 2.54% |
| 2025-04-11 | 17.47 | 17.79 | 0.18 | 1.02% | 17.47 | 17.90 | 21830 | 3869.46 | 2.08% |
| 2025-04-10 | 17.40 | 17.61 | 0.30 | 1.73% | 17.40 | 17.83 | 19815 | 3507.61 | 1.89% |
| 2025-04-09 | 16.94 | 17.31 | 0.08 | 0.46% | 16.10 | 17.51 | 28590 | 4819.58 | 2.72% |
| 2025-04-08 | 16.97 | 17.23 | 0.26 | 1.53% | 16.55 | 17.39 | 34672 | 5875.24 | 3.30% |
| 2025-04-07 | 18.02 | 16.97 | -1.89 | -10.02% | 16.97 | 18.55 | 38092 | 6741.19 | 3.63% |
| 2025-04-03 | 18.40 | 18.86 | 0.24 | 1.29% | 18.40 | 18.93 | 21282 | 3980.62 | 2.03% |
| 2025-04-02 | 18.41 | 18.62 | 0.20 | 1.09% | 18.28 | 18.73 | 14216 | 2634.90 | 1.35% |
| 2025-04-01 | 17.96 | 18.42 | 0.49 | 2.73% | 17.96 | 18.63 | 25145 | 4629.82 | 2.39% |
| 2025-03-31 | 17.85 | 17.93 | -0.03 | -0.17% | 17.70 | 18.15 | 19039 | 3419.93 | 1.81% |
| 2025-03-28 | 18.01 | 17.96 | -0.07 | -0.39% | 17.70 | 18.09 | 20895 | 3737.63 | 1.99% |
| 2025-03-27 | 18.21 | 18.03 | -0.20 | -1.10% | 17.85 | 18.21 | 11834 | 2135.24 | 1.13% |
| 2025-03-26 | 17.97 | 18.23 | 0.26 | 1.45% | 17.91 | 18.30 | 16152 | 2940.10 | 1.54% |
| 2025-03-25 | 17.94 | 17.97 | 0.03 | 0.17% | 17.67 | 18.04 | 14172 | 2535.38 | 1.35% |
| 2025-03-24 | 18.51 | 17.94 | -0.57 | -3.08% | 17.66 | 18.64 | 24751 | 4471.56 | 2.36% |
| 2025-03-21 | 18.73 | 18.51 | -0.33 | -1.75% | 18.46 | 18.89 | 18689 | 3481.42 | 1.78% |
| 2025-03-20 | 18.74 | 18.84 | -0.06 | -0.32% | 18.74 | 19.05 | 17858 | 3374.53 | 1.70% |
| 2025-03-19 | 18.94 | 18.90 | -0.05 | -0.26% | 18.79 | 19.15 | 23111 | 4377.87 | 2.20% |
| 2025-03-18 | 18.90 | 18.95 | 0.05 | 0.26% | 18.80 | 18.98 | 19947 | 3767.27 | 1.90% |
| 2025-03-17 | 18.99 | 18.90 | 0.03 | 0.16% | 18.71 | 18.99 | 17508 | 3303.72 | 1.67% |
| 2025-03-14 | 18.73 | 18.87 | 0.14 | 0.75% | 18.58 | 18.87 | 26965 | 5057.60 | 2.57% |
| 2025-03-13 | 18.85 | 18.73 | -0.14 | -0.74% | 18.55 | 18.91 | 21061 | 3939.58 | 2.00% |
| 2025-03-12 | 18.80 | 18.87 | 0.09 | 0.48% | 18.68 | 18.95 | 20298 | 3818.37 | 1.93% |
| 2025-03-11 | 18.50 | 18.78 | 0.21 | 1.13% | 18.40 | 18.80 | 18656 | 3483.37 | 1.78% |
| 2025-03-10 | 19.10 | 18.57 | -0.12 | -0.64% | 18.42 | 19.13 | 34596 | 6470.79 | 3.29% |
| 2025-03-07 | 18.93 | 18.69 | -0.25 | -1.32% | 18.65 | 19.01 | 19227 | 3614.32 | 1.83% |
| 2025-03-06 | 18.92 | 18.94 | 0.16 | 0.85% | 18.68 | 19.19 | 31822 | 6010.87 | 3.03% |
| 2025-03-05 | 19.41 | 18.78 | -0.55 | -2.85% | 18.70 | 19.93 | 39509 | 7521.30 | 3.76% |
| 2025-03-04 | 18.78 | 19.33 | 0.53 | 2.82% | 18.58 | 19.38 | 37807 | 7166.82 | 3.60% |
| 2025-03-03 | 18.55 | 18.80 | 0.15 | 0.80% | 18.55 | 18.97 | 28001 | 5251.54 | 2.66% |
| 2025-02-28 | 18.60 | 18.65 | 0.00 | 0.00% | 18.50 | 19.00 | 36063 | 6763.61 | 3.43% |
| 2025-02-27 | 18.25 | 18.65 | 0.48 | 2.64% | 18.15 | 18.73 | 39900 | 7353.48 | 3.80% |
| 2025-02-26 | 17.91 | 18.17 | 0.22 | 1.23% | 17.90 | 18.20 | 22972 | 4164.81 | 2.19% |
| 2025-02-25 | 17.95 | 17.95 | -0.11 | -0.61% | 17.90 | 18.23 | 17658 | 3184.29 | 1.68% |
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。
