| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 3.18 | 3.29 | 0.14 | 4.44% | 3.18 | 3.32 | 624838 | 20436.18 | 2.33% | 0.00 |
| 2025-04-07 | 3.54 | 3.15 | -0.47 | -12.98% | 3.08 | 3.54 | 915135 | 30220.77 | 3.41% | 0.00 |
| 2025-04-03 | 3.57 | 3.62 | 0.02 | 0.56% | 3.57 | 3.66 | 388373 | 14088.95 | 1.45% | 0.00 |
| 2025-04-02 | 3.63 | 3.60 | -0.06 | -1.64% | 3.59 | 3.65 | 446145 | 16090.00 | 1.66% | 1.00 |
| 2025-04-01 | 3.59 | 3.66 | 0.08 | 2.23% | 3.58 | 3.73 | 788688 | 28929.50 | 2.94% | 66.00 |
| 2025-03-31 | 3.55 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 514831 | 18385.78 | 1.92% | 40.00 |
| 2025-03-28 | 3.55 | 3.56 | 0.00 | 0.00% | 3.52 | 3.61 | 503495 | 17930.41 | 1.87% | 0.00 |
| 2025-03-27 | 3.48 | 3.56 | 0.07 | 2.01% | 3.45 | 3.57 | 497141 | 17485.53 | 1.85% | 100.00 |
| 2025-03-26 | 3.48 | 3.49 | -0.01 | -0.29% | 3.48 | 3.52 | 330228 | 11569.28 | 1.23% | 0.00 |
| 2025-03-25 | 3.54 | 3.50 | -0.08 | -2.23% | 3.44 | 3.54 | 582813 | 20308.33 | 2.17% | 0.00 |
| 2025-03-24 | 3.58 | 3.58 | -0.05 | -1.38% | 3.54 | 3.67 | 654398 | 23502.85 | 2.44% | 0.00 |
| 2025-03-21 | 3.74 | 3.63 | 0.01 | 0.28% | 3.62 | 3.81 | 1175914 | 43558.21 | 4.38% | 95.00 |
| 2025-03-20 | 3.55 | 3.62 | 0.06 | 1.69% | 3.54 | 3.62 | 569914 | 20420.92 | 2.12% | 0.00 |
| 2025-03-19 | 3.55 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 272749 | 9702.22 | 1.02% | 0.00 |
| 2025-03-18 | 3.57 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 271594 | 9668.90 | 1.01% | 0.00 |
| 2025-03-17 | 3.58 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 353055 | 12612.66 | 1.31% | 0.00 |
| 2025-03-14 | 3.49 | 3.57 | 0.06 | 1.71% | 3.49 | 3.57 | 445869 | 15805.18 | 1.66% | 0.00 |
| 2025-03-13 | 3.54 | 3.51 | -0.03 | -0.85% | 3.48 | 3.54 | 284023 | 9960.51 | 1.06% | 60.00 |
| 2025-03-12 | 3.57 | 3.54 | -0.04 | -1.12% | 3.53 | 3.58 | 403665 | 14312.51 | 1.50% | 0.00 |
| 2025-03-11 | 3.53 | 3.58 | 0.04 | 1.13% | 3.48 | 3.63 | 657946 | 23411.93 | 2.45% | 0.00 |
| 2025-03-10 | 3.47 | 3.54 | 0.09 | 2.61% | 3.47 | 3.55 | 551163 | 19363.66 | 2.05% | 0.00 |
| 2025-03-07 | 3.47 | 3.45 | -0.03 | -0.86% | 3.44 | 3.49 | 309310 | 10706.16 | 1.15% | 0.00 |
| 2025-03-06 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.49 | 343645 | 11913.51 | 1.28% | 0.00 |
| 2025-03-05 | 3.50 | 3.45 | -0.05 | -1.43% | 3.42 | 3.50 | 332186 | 11451.31 | 1.24% | 0.00 |
| 2025-03-04 | 3.48 | 3.50 | 0.00 | 0.00% | 3.45 | 3.51 | 291216 | 10139.66 | 1.08% | 0.00 |
| 2025-03-03 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.56 | 354456 | 12462.74 | 1.32% | 20.00 |
| 2025-02-28 | 3.58 | 3.49 | -0.11 | -3.06% | 3.49 | 3.62 | 476675 | 16906.04 | 1.77% | 0.00 |
| 2025-02-27 | 3.62 | 3.60 | -0.02 | -0.55% | 3.56 | 3.64 | 373129 | 13429.47 | 1.39% | 0.00 |
| 2025-02-26 | 3.58 | 3.62 | 0.05 | 1.40% | 3.57 | 3.62 | 368739 | 13263.65 | 1.37% | 17.00 |
| 2025-02-25 | 3.60 | 3.57 | -0.04 | -1.11% | 3.55 | 3.62 | 366368 | 13120.21 | 1.36% | 0.00 |
| 2025-02-24 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.65 | 410896 | 14859.33 | 1.53% | 80.00 |
| 2025-02-21 | 3.62 | 3.61 | -0.01 | -0.28% | 3.56 | 3.65 | 371544 | 13368.13 | 1.38% | 0.00 |
| 2025-02-20 | 3.61 | 3.62 | 0.02 | 0.56% | 3.58 | 3.66 | 392076 | 14215.14 | 1.46% | 0.00 |
| 2025-02-19 | 3.61 | 3.60 | -0.02 | -0.55% | 3.57 | 3.62 | 385591 | 13850.72 | 1.44% | 0.00 |
| 2025-02-18 | 3.72 | 3.62 | -0.11 | -2.95% | 3.60 | 3.73 | 434726 | 15891.51 | 1.62% | 0.00 |
| 2025-02-17 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.78 | 492511 | 18452.23 | 1.83% | 0.00 |
| 2025-02-14 | 3.66 | 3.72 | 0.04 | 1.09% | 3.66 | 3.75 | 387468 | 14402.47 | 1.44% | 0.00 |
| 2025-02-13 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 357626 | 13177.23 | 1.33% | 0.00 |
| 2025-02-12 | 3.69 | 3.68 | -0.01 | -0.27% | 3.64 | 3.70 | 338521 | 12414.69 | 1.26% | 0.00 |
| 2025-02-11 | 3.76 | 3.69 | -0.06 | -1.60% | 3.67 | 3.77 | 335130 | 12370.89 | 1.25% | 0.00 |
| 2025-02-10 | 3.69 | 3.75 | 0.06 | 1.63% | 3.68 | 3.77 | 518160 | 19349.45 | 1.93% | 4.00 |
| 2025-02-07 | 3.61 | 3.69 | 0.07 | 1.93% | 3.59 | 3.71 | 532884 | 19553.88 | 1.98% | 0.00 |
| 2025-02-06 | 3.58 | 3.62 | 0.05 | 1.40% | 3.51 | 3.62 | 390205 | 13941.46 | 1.45% | 0.00 |
| 2025-02-05 | 3.53 | 3.57 | 0.09 | 2.59% | 3.51 | 3.60 | 439125 | 15626.47 | 1.63% | 37.00 |
| 2025-01-27 | 3.57 | 3.48 | -0.09 | -2.52% | 3.47 | 3.62 | 437672 | 15505.25 | 1.63% | 0.00 |
| 2025-01-24 | 3.57 | 3.57 | 0.01 | 0.28% | 3.53 | 3.58 | 368460 | 13098.36 | 1.37% | 0.00 |
| 2025-01-23 | 3.61 | 3.56 | -0.02 | -0.56% | 3.56 | 3.67 | 345365 | 12508.60 | 1.29% | 30900.00 |
| 2025-01-22 | 3.60 | 3.58 | -0.04 | -1.10% | 3.55 | 3.61 | 244695 | 8736.93 | 0.91% | 10.00 |
| 2025-01-21 | 3.68 | 3.62 | -0.09 | -2.43% | 3.60 | 3.71 | 372214 | 13527.37 | 1.39% | 0.00 |
| 2025-01-20 | 3.71 | 3.71 | 0.01 | 0.27% | 3.69 | 3.75 | 266441 | 9917.52 | 0.99% | 0.00 |
| 2025-01-17 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 266653 | 9829.35 | 0.99% | 0.00 |
| 2025-01-16 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.76 | 328685 | 12231.36 | 1.22% | 0.00 |
| 2025-01-15 | 3.71 | 3.68 | -0.05 | -1.34% | 3.66 | 3.73 | 331099 | 12205.45 | 1.23% | 0.00 |
| 2025-01-14 | 3.60 | 3.73 | 0.14 | 3.90% | 3.59 | 3.74 | 433958 | 15972.51 | 1.62% | 0.00 |
| 2025-01-13 | 3.63 | 3.59 | -0.06 | -1.64% | 3.53 | 3.63 | 305645 | 10962.74 | 1.14% | 0.00 |
| 2025-01-10 | 3.78 | 3.65 | -0.13 | -3.44% | 3.65 | 3.80 | 456038 | 16913.90 | 1.70% | 0.00 |
| 2025-01-09 | 3.86 | 3.78 | -0.10 | -2.58% | 3.77 | 3.86 | 552294 | 20983.69 | 2.06% | 3.00 |
| 2025-01-08 | 3.83 | 3.88 | 0.03 | 0.78% | 3.81 | 3.94 | 733617 | 28461.84 | 2.73% | 0.00 |
| 2025-01-07 | 3.95 | 3.85 | -0.15 | -3.75% | 3.76 | 3.96 | 898367 | 34393.86 | 3.34% | 307.00 |
| 2025-01-06 | 3.70 | 4.00 | 0.32 | 8.70% | 3.69 | 4.08 | 1437684 | 56400.62 | 5.35% | 0.00 |
| 2025-01-03 | 3.72 | 3.68 | -0.02 | -0.54% | 3.65 | 3.80 | 477654 | 17821.87 | 1.78% | 0.00 |
| 2025-01-02 | 3.79 | 3.70 | -0.09 | -2.37% | 3.67 | 3.82 | 368132 | 13812.42 | 1.37% | 0.00 |
| 2024-12-31 | 3.89 | 3.79 | -0.10 | -2.57% | 3.78 | 3.90 | 320924 | 12302.97 | 1.19% | 7.00 |
| 2024-12-30 | 3.94 | 3.89 | -0.04 | -1.02% | 3.87 | 3.94 | 336870 | 13116.25 | 1.25% | 0.00 |
| 2024-12-27 | 3.80 | 3.93 | 0.12 | 3.15% | 3.79 | 3.99 | 635714 | 24836.47 | 2.37% | 0.00 |
| 2024-12-26 | 3.80 | 3.81 | 0.00 | 0.00% | 3.79 | 3.84 | 243316 | 9293.10 | 0.91% | 0.00 |
| 2024-12-25 | 3.86 | 3.81 | -0.05 | -1.30% | 3.76 | 3.88 | 403013 | 15337.41 | 1.50% | 0.00 |
| 2024-12-24 | 3.90 | 3.86 | -0.12 | -3.02% | 3.82 | 3.95 | 775273 | 30007.50 | 2.89% | 0.00 |
| 2024-12-23 | 4.10 | 3.98 | -0.13 | -3.16% | 3.98 | 4.11 | 487117 | 19643.58 | 1.81% | 0.00 |
| 2024-12-20 | 4.09 | 4.11 | 0.00 | 0.00% | 4.06 | 4.12 | 389345 | 15940.13 | 1.45% | 0.00 |
| 2024-12-19 | 4.08 | 4.11 | 0.00 | 0.00% | 4.02 | 4.13 | 502854 | 20463.75 | 1.87% | 0.00 |
| 2024-12-18 | 4.17 | 4.11 | -0.08 | -1.91% | 4.09 | 4.19 | 656419 | 27153.88 | 2.44% | 0.00 |
| 2024-12-17 | 4.24 | 4.19 | -0.04 | -0.95% | 4.17 | 4.31 | 994778 | 42076.33 | 3.70% | 0.00 |
| 2024-12-16 | 4.19 | 4.23 | 0.04 | 0.95% | 4.18 | 4.25 | 604263 | 25469.13 | 2.25% | 0.00 |
| 2024-12-13 | 4.28 | 4.19 | -0.11 | -2.56% | 4.17 | 4.30 | 853675 | 36089.25 | 3.18% | 0.00 |
| 2024-12-12 | 4.22 | 4.30 | 0.09 | 2.14% | 4.18 | 4.36 | 1115692 | 47918.19 | 4.15% | 51.00 |
| 2024-12-11 | 4.16 | 4.21 | 0.04 | 0.96% | 4.15 | 4.23 | 550642 | 23173.62 | 2.05% | 0.00 |
| 2024-12-10 | 4.31 | 4.17 | -0.03 | -0.71% | 4.16 | 4.32 | 769849 | 32608.54 | 2.87% | 0.00 |
| 2024-12-09 | 4.28 | 4.20 | -0.03 | -0.71% | 4.17 | 4.31 | 774296 | 32840.32 | 2.88% | 0.00 |
| 2024-12-06 | 4.19 | 4.23 | 0.04 | 0.95% | 4.14 | 4.25 | 930944 | 39179.38 | 3.47% | 0.00 |
红日药业(300026)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。
