| 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 | 3.38 | 3.39 | 0.03 | 0.89% | 3.35 | 3.40 | 310238 | 10499.12 | 1.13% | 0.00 |
| 2026-03-24 | 3.30 | 3.36 | 0.12 | 3.70% | 3.26 | 3.37 | 368875 | 12205.32 | 1.35% | 1.00 |
| 2026-03-23 | 3.36 | 3.24 | -0.18 | -5.26% | 3.22 | 3.38 | 526127 | 17370.68 | 1.92% | 0.00 |
| 2026-03-20 | 3.51 | 3.42 | -0.08 | -2.29% | 3.42 | 3.53 | 362735 | 12571.01 | 1.32% | 0.00 |
| 2026-03-19 | 3.56 | 3.50 | -0.08 | -2.23% | 3.49 | 3.58 | 408572 | 14402.00 | 1.49% | 0.00 |
| 2026-03-18 | 3.62 | 3.58 | -0.03 | -0.83% | 3.56 | 3.63 | 274883 | 9842.38 | 1.00% | 0.00 |
| 2026-03-17 | 3.62 | 3.61 | -0.01 | -0.28% | 3.60 | 3.66 | 402953 | 14662.05 | 1.47% | 0.00 |
| 2026-03-16 | 3.59 | 3.62 | 0.02 | 0.56% | 3.58 | 3.63 | 359146 | 12974.87 | 1.31% | 0.00 |
| 2026-03-13 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.62 | 302793 | 10893.74 | 1.11% | 8.00 |
| 2026-03-12 | 3.57 | 3.59 | 0.01 | 0.28% | 3.57 | 3.60 | 299286 | 10734.63 | 1.09% | 0.00 |
| 2026-03-11 | 3.61 | 3.58 | -0.02 | -0.56% | 3.57 | 3.61 | 255981 | 9162.21 | 0.93% | 0.00 |
| 2026-03-10 | 3.59 | 3.60 | 0.01 | 0.28% | 3.58 | 3.61 | 255673 | 9199.67 | 0.93% | 0.00 |
| 2026-03-09 | 3.55 | 3.59 | 0.00 | 0.00% | 3.53 | 3.60 | 313644 | 11200.61 | 1.15% | 0.00 |
| 2026-03-06 | 3.52 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 309060 | 11032.66 | 1.13% | 0.00 |
| 2026-03-05 | 3.52 | 3.53 | 0.02 | 0.57% | 3.51 | 3.55 | 289949 | 10243.49 | 1.06% | 6.00 |
| 2026-03-04 | 3.55 | 3.51 | -0.06 | -1.68% | 3.49 | 3.57 | 377108 | 13299.01 | 1.38% | 0.00 |
| 2026-03-03 | 3.60 | 3.57 | -0.03 | -0.83% | 3.55 | 3.63 | 462426 | 16567.54 | 1.69% | 30.00 |
| 2026-03-02 | 3.65 | 3.60 | -0.09 | -2.44% | 3.57 | 3.66 | 547501 | 19766.50 | 2.00% | 0.00 |
| 2026-02-27 | 3.67 | 3.69 | 0.01 | 0.27% | 3.65 | 3.69 | 411193 | 15105.48 | 1.50% | 0.00 |
| 2026-02-26 | 3.69 | 3.68 | 0.00 | 0.00% | 3.66 | 3.73 | 407543 | 15032.91 | 1.49% | 31.00 |
| 2026-02-25 | 3.65 | 3.68 | 0.03 | 0.82% | 3.64 | 3.71 | 396787 | 14635.10 | 1.45% | 0.00 |
| 2026-02-24 | 3.64 | 3.65 | 0.03 | 0.83% | 3.62 | 3.66 | 340370 | 12402.43 | 1.24% | 90.00 |
| 2026-02-13 | 3.65 | 3.62 | -0.03 | -0.82% | 3.61 | 3.67 | 298962 | 10889.44 | 1.09% | 0.00 |
| 2026-02-12 | 3.70 | 3.65 | -0.05 | -1.35% | 3.64 | 3.70 | 442854 | 16203.93 | 1.62% | 0.00 |
| 2026-02-11 | 3.72 | 3.70 | 0.00 | 0.00% | 3.69 | 3.73 | 318715 | 11812.67 | 1.16% | 29.00 |
| 2026-02-10 | 3.73 | 3.70 | -0.03 | -0.80% | 3.69 | 3.75 | 526757 | 19570.56 | 1.92% | 0.00 |
| 2026-02-09 | 3.71 | 3.73 | 0.00 | 0.00% | 3.70 | 3.78 | 958458 | 35679.65 | 3.50% | 0.00 |
| 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 |
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。
