| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.82 | 3.73 | 0.10 | 2.75% | 3.72 | 3.98 | 1713734 | 65617.12 | 6.26% | 0.00 |
| 2026-02-05 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.67 | 314696 | 11472.38 | 1.15% | 0.00 |
| 2026-02-04 | 3.60 | 3.65 | 0.04 | 1.11% | 3.58 | 3.67 | 382595 | 13865.33 | 1.40% | 0.00 |
| 2026-02-03 | 3.59 | 3.61 | 0.04 | 1.12% | 3.58 | 3.63 | 267327 | 9626.63 | 0.98% | 0.00 |
| 2026-02-02 | 3.62 | 3.57 | -0.06 | -1.65% | 3.57 | 3.66 | 424200 | 15342.21 | 1.55% | 59.00 |
| 2026-01-30 | 3.68 | 3.63 | -0.05 | -1.36% | 3.61 | 3.70 | 404413 | 14769.34 | 1.48% | 0.00 |
| 2026-01-29 | 3.65 | 3.68 | 0.01 | 0.27% | 3.61 | 3.68 | 435271 | 15907.96 | 1.59% | 10.00 |
| 2026-01-28 | 3.74 | 3.67 | -0.09 | -2.39% | 3.66 | 3.76 | 657911 | 24269.27 | 2.40% | 29.00 |
| 2026-01-27 | 3.80 | 3.76 | -0.04 | -1.05% | 3.67 | 3.81 | 793983 | 29606.53 | 2.90% | 0.00 |
| 2026-01-26 | 3.74 | 3.80 | 0.10 | 2.70% | 3.70 | 3.86 | 1104198 | 41746.77 | 4.03% | 0.00 |
| 2026-01-23 | 3.67 | 3.70 | 0.05 | 1.37% | 3.66 | 3.72 | 569435 | 21027.87 | 2.08% | 0.00 |
| 2026-01-22 | 3.62 | 3.65 | 0.03 | 0.83% | 3.61 | 3.66 | 411087 | 14970.91 | 1.50% | 0.00 |
| 2026-01-21 | 3.64 | 3.62 | -0.02 | -0.55% | 3.61 | 3.66 | 337419 | 12262.60 | 1.23% | 0.00 |
| 2026-01-20 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.66 | 299228 | 10894.49 | 1.09% | 0.00 |
| 2026-01-19 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.65 | 274243 | 9946.16 | 1.00% | 0.00 |
| 2026-01-16 | 3.66 | 3.61 | -0.04 | -1.10% | 3.60 | 3.68 | 344762 | 12502.07 | 1.26% | 0.00 |
| 2026-01-15 | 3.69 | 3.65 | -0.06 | -1.62% | 3.64 | 3.71 | 392473 | 14400.80 | 1.43% | 0.00 |
| 2026-01-14 | 3.74 | 3.71 | -0.03 | -0.80% | 3.67 | 3.79 | 791561 | 29600.62 | 2.89% | 0.00 |
| 2026-01-13 | 3.69 | 3.74 | 0.07 | 1.91% | 3.67 | 3.80 | 936498 | 35105.18 | 3.42% | 0.00 |
| 2026-01-12 | 3.66 | 3.67 | 0.02 | 0.55% | 3.63 | 3.68 | 510263 | 18658.45 | 1.86% | 1.00 |
| 2026-01-09 | 3.61 | 3.65 | 0.03 | 0.83% | 3.61 | 3.65 | 413344 | 15003.88 | 1.51% | 253.00 |
| 2026-01-08 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.64 | 312169 | 11296.79 | 1.14% | 0.00 |
| 2026-01-07 | 3.62 | 3.59 | -0.03 | -0.83% | 3.58 | 3.64 | 302920 | 10926.57 | 1.11% | 0.00 |
| 2026-01-06 | 3.61 | 3.62 | 0.02 | 0.56% | 3.60 | 3.63 | 324647 | 11737.27 | 1.19% | 0.00 |
| 2026-01-05 | 3.54 | 3.60 | 0.08 | 2.27% | 3.53 | 3.61 | 324181 | 11592.33 | 1.18% | 0.00 |
| 2025-12-31 | 3.56 | 3.52 | -0.03 | -0.85% | 3.52 | 3.56 | 191432 | 6765.93 | 0.70% | 0.00 |
| 2025-12-30 | 3.56 | 3.55 | -0.01 | -0.28% | 3.54 | 3.58 | 181180 | 6449.41 | 0.66% | 0.00 |
| 2025-12-29 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 225516 | 8051.17 | 0.82% | 0.00 |
| 2025-12-26 | 3.61 | 3.60 | 0.00 | 0.00% | 3.59 | 3.63 | 202553 | 7305.26 | 0.74% | 0.00 |
| 2025-12-25 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.62 | 178642 | 6432.40 | 0.65% | 0.00 |
| 2025-12-24 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.60 | 156820 | 5620.08 | 0.57% | 0.00 |
| 2025-12-23 | 3.60 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 215050 | 7707.72 | 0.79% | 0.00 |
| 2025-12-22 | 3.63 | 3.60 | -0.03 | -0.83% | 3.60 | 3.64 | 221557 | 8013.68 | 0.81% | 0.00 |
| 2025-12-19 | 3.57 | 3.63 | 0.05 | 1.40% | 3.57 | 3.63 | 293158 | 10592.22 | 1.07% | 230.00 |
| 2025-12-18 | 3.56 | 3.58 | 0.00 | 0.00% | 3.55 | 3.60 | 240370 | 8611.11 | 0.88% | 0.00 |
| 2025-12-17 | 3.55 | 3.58 | 0.02 | 0.56% | 3.51 | 3.58 | 254123 | 9014.77 | 0.93% | 0.00 |
| 2025-12-16 | 3.62 | 3.56 | -0.07 | -1.93% | 3.55 | 3.63 | 324104 | 11589.76 | 1.18% | 0.00 |
| 2025-12-15 | 3.61 | 3.63 | 0.01 | 0.28% | 3.58 | 3.65 | 246158 | 8921.34 | 0.90% | 0.00 |
| 2025-12-12 | 3.60 | 3.62 | 0.01 | 0.28% | 3.59 | 3.64 | 279569 | 10112.24 | 1.02% | 11.00 |
| 2025-12-11 | 3.67 | 3.61 | -0.05 | -1.37% | 3.60 | 3.68 | 323606 | 11743.02 | 1.18% | 59.00 |
| 2025-12-10 | 3.68 | 3.66 | -0.03 | -0.81% | 3.63 | 3.69 | 364508 | 13312.76 | 1.33% | 0.00 |
| 2025-12-09 | 3.77 | 3.69 | -0.09 | -2.38% | 3.67 | 3.78 | 511611 | 18967.73 | 1.87% | 7.00 |
| 2025-12-08 | 3.83 | 3.78 | -0.03 | -0.79% | 3.77 | 3.85 | 566592 | 21517.73 | 2.07% | 10.00 |
| 2025-12-05 | 3.82 | 3.81 | -0.05 | -1.30% | 3.73 | 3.83 | 819410 | 30931.11 | 2.99% | 32.00 |
| 2025-12-04 | 3.75 | 3.86 | 0.11 | 2.93% | 3.69 | 3.98 | 1366904 | 52840.47 | 4.99% | 5.00 |
| 2025-12-03 | 3.74 | 3.75 | 0.03 | 0.81% | 3.71 | 3.79 | 457011 | 17122.88 | 1.67% | 124.00 |
| 2025-12-02 | 3.73 | 3.72 | -0.01 | -0.27% | 3.67 | 3.74 | 333990 | 12392.93 | 1.22% | 0.00 |
| 2025-12-01 | 3.68 | 3.73 | 0.04 | 1.08% | 3.67 | 3.74 | 374772 | 13896.62 | 1.37% | 0.00 |
| 2025-11-28 | 3.70 | 3.69 | -0.01 | -0.27% | 3.64 | 3.71 | 304589 | 11173.23 | 1.11% | 0.00 |
| 2025-11-27 | 3.74 | 3.70 | -0.05 | -1.33% | 3.66 | 3.74 | 398883 | 14734.73 | 1.46% | 0.00 |
| 2025-11-26 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.86 | 642565 | 24322.16 | 2.35% | 0.00 |
| 2025-11-25 | 3.62 | 3.70 | 0.09 | 2.49% | 3.60 | 3.74 | 543172 | 20045.51 | 1.98% | 0.00 |
| 2025-11-24 | 3.60 | 3.61 | 0.02 | 0.56% | 3.57 | 3.65 | 367656 | 13270.06 | 1.34% | 0.00 |
| 2025-11-21 | 3.73 | 3.59 | -0.16 | -4.27% | 3.58 | 3.76 | 629812 | 22976.71 | 2.30% | 0.00 |
| 2025-11-20 | 3.77 | 3.75 | -0.02 | -0.53% | 3.72 | 3.79 | 401380 | 15071.14 | 1.47% | 0.00 |
| 2025-11-19 | 3.83 | 3.77 | -0.08 | -2.08% | 3.75 | 3.86 | 391411 | 14825.43 | 1.43% | 4.00 |
| 2025-11-18 | 3.89 | 3.85 | -0.06 | -1.53% | 3.82 | 3.93 | 494771 | 19094.75 | 1.81% | 0.00 |
| 2025-11-17 | 3.96 | 3.91 | -0.04 | -1.01% | 3.87 | 3.96 | 489799 | 19106.97 | 1.79% | 0.00 |
| 2025-11-14 | 3.89 | 3.95 | 0.04 | 1.02% | 3.88 | 3.99 | 753455 | 29830.31 | 2.75% | 0.00 |
| 2025-11-13 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.92 | 583546 | 22681.52 | 2.13% | 70.00 |
| 2025-11-12 | 3.87 | 3.86 | -0.01 | -0.26% | 3.85 | 3.90 | 515001 | 19938.76 | 1.88% | 0.00 |
| 2025-11-11 | 3.79 | 3.87 | 0.07 | 1.84% | 3.76 | 3.88 | 694817 | 26673.83 | 2.54% | 30.00 |
| 2025-11-10 | 3.73 | 3.80 | 0.06 | 1.60% | 3.73 | 3.82 | 458138 | 17335.16 | 1.67% | 0.00 |
| 2025-11-07 | 3.75 | 3.74 | -0.05 | -1.32% | 3.70 | 3.76 | 555250 | 20732.35 | 2.03% | 44.00 |
| 2025-11-06 | 3.84 | 3.79 | -0.04 | -1.04% | 3.78 | 3.84 | 377490 | 14322.63 | 1.38% | 1.00 |
| 2025-11-05 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 332765 | 12753.69 | 1.22% | 0.00 |
| 2025-11-04 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.85 | 332309 | 12726.00 | 1.21% | 0.00 |
| 2025-11-03 | 3.83 | 3.85 | 0.03 | 0.79% | 3.80 | 3.87 | 489672 | 18798.72 | 1.79% | 1.00 |
| 2025-10-31 | 3.73 | 3.82 | 0.10 | 2.69% | 3.72 | 3.83 | 555224 | 21065.43 | 2.03% | 36.00 |
| 2025-10-30 | 3.77 | 3.72 | -0.05 | -1.33% | 3.72 | 3.77 | 315950 | 11823.45 | 1.15% | 0.00 |
| 2025-10-29 | 3.75 | 3.77 | -0.02 | -0.53% | 3.73 | 3.78 | 312005 | 11703.12 | 1.14% | 0.00 |
| 2025-10-28 | 3.78 | 3.79 | 0.02 | 0.53% | 3.75 | 3.83 | 324252 | 12308.61 | 1.18% | 33.00 |
| 2025-10-27 | 3.80 | 3.77 | -0.01 | -0.26% | 3.75 | 3.80 | 302461 | 11410.38 | 1.10% | 0.00 |
| 2025-10-24 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 346119 | 13132.34 | 1.26% | 0.00 |
| 2025-10-23 | 3.83 | 3.83 | -0.01 | -0.26% | 3.78 | 3.85 | 403927 | 15377.38 | 1.47% | 0.00 |
| 2025-10-22 | 3.80 | 3.84 | 0.04 | 1.05% | 3.78 | 3.85 | 508519 | 19457.88 | 1.86% | 0.00 |
| 2025-10-21 | 3.75 | 3.80 | 0.05 | 1.33% | 3.73 | 3.81 | 423455 | 15996.52 | 1.55% | 0.00 |
| 2025-10-20 | 3.75 | 3.75 | 0.02 | 0.54% | 3.72 | 3.77 | 311971 | 11674.82 | 1.14% | 0.00 |
| 2025-10-17 | 3.81 | 3.73 | -0.06 | -1.58% | 3.73 | 3.85 | 524362 | 19912.33 | 1.91% | 0.00 |
| 2025-10-16 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.81 | 452585 | 17131.57 | 1.65% | 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。
