| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.26 | 4.32 | 0.04 | 0.93% | 4.22 | 4.49 | 2013608 | 88113.73 | 7.29% | 1.00 |
| 2025-07-31 | 4.27 | 4.28 | 0.01 | 0.23% | 4.23 | 4.34 | 1449277 | 62104.67 | 5.24% | 20.00 |
| 2025-07-30 | 4.18 | 4.27 | 0.07 | 1.67% | 4.17 | 4.39 | 1887391 | 81120.77 | 6.83% | 148.00 |
| 2025-07-29 | 4.14 | 4.20 | 0.08 | 1.94% | 4.05 | 4.22 | 1243717 | 51701.18 | 4.50% | 0.00 |
| 2025-07-28 | 4.10 | 4.12 | 0.00 | 0.00% | 4.09 | 4.21 | 883282 | 36739.43 | 3.20% | 0.00 |
| 2025-07-25 | 4.20 | 4.12 | -0.06 | -1.44% | 4.10 | 4.26 | 1073783 | 44793.22 | 3.89% | 0.00 |
| 2025-07-24 | 4.03 | 4.18 | 0.15 | 3.72% | 4.02 | 4.20 | 1271116 | 52664.95 | 4.60% | 0.00 |
| 2025-07-23 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.11 | 716211 | 29096.93 | 2.59% | 0.00 |
| 2025-07-22 | 4.08 | 4.07 | -0.01 | -0.25% | 4.05 | 4.12 | 736998 | 30094.97 | 2.67% | 0.00 |
| 2025-07-21 | 4.07 | 4.08 | 0.03 | 0.74% | 4.03 | 4.08 | 620750 | 25200.05 | 2.25% | 20.00 |
| 2025-07-18 | 4.05 | 4.05 | -0.01 | -0.25% | 3.98 | 4.06 | 534818 | 21467.52 | 1.94% | 0.00 |
| 2025-07-17 | 4.01 | 4.06 | 0.04 | 1.00% | 4.00 | 4.08 | 709448 | 28727.87 | 2.57% | 77.00 |
| 2025-07-16 | 3.90 | 4.02 | 0.11 | 2.81% | 3.89 | 4.03 | 811481 | 32308.94 | 2.94% | 18.00 |
| 2025-07-15 | 3.98 | 3.91 | -0.07 | -1.76% | 3.86 | 3.99 | 561458 | 21946.11 | 2.03% | 0.00 |
| 2025-07-14 | 3.97 | 3.98 | 0.00 | 0.00% | 3.96 | 4.02 | 484090 | 19319.61 | 1.75% | 0.00 |
| 2025-07-11 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.03 | 583851 | 23265.62 | 2.11% | 29.00 |
| 2025-07-10 | 3.92 | 3.99 | 0.06 | 1.53% | 3.90 | 4.04 | 873864 | 34833.27 | 3.16% | 0.00 |
| 2025-07-09 | 3.92 | 3.93 | 0.00 | 0.00% | 3.88 | 3.95 | 436093 | 17113.61 | 1.58% | 52.00 |
| 2025-07-08 | 3.92 | 3.93 | 0.00 | 0.00% | 3.90 | 4.00 | 576158 | 22667.09 | 2.08% | 0.00 |
| 2025-07-07 | 3.96 | 3.93 | -0.04 | -1.01% | 3.91 | 3.98 | 515722 | 20299.85 | 1.87% | 2.00 |
| 2025-07-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.94 | 4.02 | 620398 | 24636.48 | 2.25% | 0.00 |
| 2025-07-03 | 3.96 | 4.00 | 0.04 | 1.01% | 3.91 | 4.03 | 909398 | 36279.20 | 3.29% | 0.00 |
| 2025-07-02 | 3.97 | 3.96 | -0.03 | -0.75% | 3.92 | 4.05 | 1232465 | 48987.89 | 4.46% | 0.00 |
| 2025-07-01 | 3.69 | 3.99 | 0.30 | 8.13% | 3.68 | 4.17 | 2085617 | 81966.04 | 7.55% | 2.00 |
| 2025-06-30 | 3.71 | 3.69 | 0.00 | 0.00% | 3.66 | 3.71 | 290085 | 10692.91 | 1.05% | 0.00 |
| 2025-06-27 | 3.67 | 3.69 | 0.01 | 0.27% | 3.67 | 3.72 | 282946 | 10461.33 | 1.02% | 0.00 |
| 2025-06-26 | 3.74 | 3.68 | -0.06 | -1.60% | 3.67 | 3.74 | 436620 | 16150.62 | 1.58% | 0.00 |
| 2025-06-25 | 3.74 | 3.74 | -0.01 | -0.27% | 3.69 | 3.76 | 455108 | 16934.60 | 1.65% | 0.00 |
| 2025-06-24 | 3.69 | 3.75 | 0.08 | 2.18% | 3.67 | 3.76 | 383679 | 14313.39 | 1.39% | 7.00 |
| 2025-06-23 | 3.66 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 353308 | 12999.79 | 1.28% | 13.00 |
| 2025-06-20 | 3.66 | 3.67 | 0.01 | 0.27% | 3.64 | 3.70 | 353671 | 12977.94 | 1.28% | 0.00 |
| 2025-06-19 | 3.75 | 3.66 | -0.08 | -2.14% | 3.65 | 3.77 | 433044 | 15960.43 | 1.57% | 1.00 |
| 2025-06-18 | 3.79 | 3.74 | -0.07 | -1.84% | 3.72 | 3.80 | 426709 | 16009.32 | 1.54% | 0.00 |
| 2025-06-17 | 3.83 | 3.81 | 0.00 | 0.00% | 3.80 | 3.91 | 664584 | 25527.81 | 2.40% | 0.00 |
| 2025-06-16 | 3.79 | 3.81 | 0.00 | 0.00% | 3.75 | 3.84 | 496915 | 18877.97 | 1.80% | 0.00 |
| 2025-06-13 | 3.88 | 3.81 | -0.08 | -2.06% | 3.79 | 3.93 | 698808 | 26892.20 | 2.53% | 0.00 |
| 2025-06-12 | 3.90 | 3.89 | -0.01 | -0.26% | 3.84 | 3.91 | 672530 | 26032.44 | 2.43% | 0.00 |
| 2025-06-11 | 3.92 | 3.90 | -0.04 | -1.02% | 3.89 | 3.99 | 773852 | 30436.41 | 2.80% | 0.00 |
| 2025-06-10 | 3.96 | 3.94 | -0.02 | -0.51% | 3.88 | 4.00 | 1080600 | 42611.00 | 3.91% | 50.00 |
| 2025-06-09 | 3.87 | 3.96 | 0.11 | 2.86% | 3.86 | 4.03 | 1144116 | 45376.14 | 4.14% | 2.00 |
| 2025-06-06 | 3.92 | 3.85 | -0.08 | -2.04% | 3.83 | 3.95 | 846196 | 32788.99 | 3.06% | 0.00 |
| 2025-06-05 | 4.03 | 3.93 | -0.10 | -2.48% | 3.88 | 4.05 | 1079852 | 42398.47 | 3.91% | 40.00 |
| 2025-06-04 | 4.08 | 4.03 | -0.02 | -0.49% | 3.94 | 4.12 | 1327575 | 53180.05 | 4.80% | 0.00 |
| 2025-06-03 | 3.88 | 4.05 | 0.06 | 1.50% | 3.88 | 4.20 | 2004344 | 81862.82 | 7.25% | 0.00 |
| 2025-05-30 | 3.76 | 3.99 | 0.19 | 5.00% | 3.76 | 4.05 | 1906564 | 75058.12 | 6.90% | 8.00 |
| 2025-05-29 | 3.73 | 3.80 | 0.05 | 1.33% | 3.68 | 3.82 | 924438 | 34900.95 | 3.35% | 0.00 |
| 2025-05-28 | 3.82 | 3.75 | -0.11 | -2.85% | 3.72 | 3.83 | 854813 | 32141.01 | 3.09% | 2.00 |
| 2025-05-27 | 3.80 | 3.86 | 0.02 | 0.52% | 3.74 | 3.97 | 1245231 | 48162.84 | 4.51% | 0.00 |
| 2025-05-26 | 3.80 | 3.84 | 0.01 | 0.26% | 3.71 | 3.84 | 1064074 | 40009.87 | 3.85% | 0.00 |
| 2025-05-23 | 3.71 | 3.83 | 0.12 | 3.23% | 3.71 | 4.02 | 1836140 | 71317.68 | 6.64% | 7.00 |
| 2025-05-22 | 3.80 | 3.71 | -0.09 | -2.37% | 3.69 | 3.81 | 971691 | 36173.79 | 3.52% | 40.00 |
| 2025-05-21 | 3.60 | 3.80 | 0.21 | 5.85% | 3.59 | 3.94 | 1844384 | 69909.20 | 6.67% | 171.00 |
| 2025-05-20 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.68 | 837098 | 30332.03 | 3.03% | 0.00 |
| 2025-05-19 | 3.62 | 3.56 | -0.11 | -3.00% | 3.53 | 3.64 | 872007 | 31071.82 | 3.16% | 20.00 |
| 2025-05-16 | 3.43 | 3.67 | 0.26 | 7.62% | 3.43 | 3.77 | 1630146 | 58425.31 | 5.90% | 160.00 |
| 2025-05-15 | 3.42 | 3.41 | -0.02 | -0.58% | 3.40 | 3.44 | 227316 | 7783.42 | 0.82% | 0.00 |
| 2025-05-14 | 3.42 | 3.43 | 0.01 | 0.29% | 3.38 | 3.44 | 269437 | 9187.33 | 0.98% | 0.00 |
| 2025-05-13 | 3.43 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 304175 | 10391.53 | 1.10% | 0.00 |
| 2025-05-12 | 3.41 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 277754 | 9427.19 | 1.01% | 0.00 |
| 2025-05-09 | 3.45 | 3.40 | -0.04 | -1.16% | 3.39 | 3.45 | 258389 | 8821.05 | 0.94% | 0.00 |
| 2025-05-08 | 3.43 | 3.44 | 0.00 | 0.00% | 3.42 | 3.45 | 289125 | 9939.32 | 1.05% | 0.00 |
| 2025-05-07 | 3.43 | 3.44 | 0.03 | 0.88% | 3.42 | 3.46 | 403016 | 13854.55 | 1.46% | 0.00 |
| 2025-05-06 | 3.39 | 3.41 | 0.03 | 0.89% | 3.38 | 3.42 | 324098 | 11023.73 | 1.17% | 0.00 |
| 2025-04-30 | 3.35 | 3.38 | 0.03 | 0.90% | 3.35 | 3.39 | 270145 | 9118.79 | 0.98% | 6.00 |
| 2025-04-29 | 3.33 | 3.35 | 0.02 | 0.60% | 3.32 | 3.37 | 248167 | 8318.66 | 0.90% | 0.00 |
| 2025-04-28 | 3.37 | 3.33 | 0.00 | 0.00% | 3.32 | 3.40 | 390687 | 13110.82 | 1.45% | 0.00 |
| 2025-04-25 | 3.34 | 3.33 | -0.01 | -0.30% | 3.31 | 3.36 | 297688 | 9917.89 | 1.11% | 0.00 |
| 2025-04-24 | 3.32 | 3.34 | 0.02 | 0.60% | 3.31 | 3.38 | 376320 | 12604.61 | 1.40% | 33.00 |
| 2025-04-23 | 3.34 | 3.32 | -0.03 | -0.90% | 3.31 | 3.37 | 331954 | 11058.08 | 1.24% | 0.00 |
| 2025-04-22 | 3.32 | 3.35 | 0.02 | 0.60% | 3.31 | 3.38 | 346853 | 11597.38 | 1.29% | 0.00 |
| 2025-04-21 | 3.31 | 3.33 | 0.00 | 0.00% | 3.30 | 3.35 | 240427 | 8011.88 | 0.90% | 0.00 |
| 2025-04-18 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.36 | 223412 | 7419.53 | 0.83% | 0.00 |
| 2025-04-17 | 3.30 | 3.33 | 0.01 | 0.30% | 3.29 | 3.35 | 233695 | 7782.28 | 0.87% | 0.00 |
| 2025-04-16 | 3.36 | 3.32 | -0.05 | -1.48% | 3.26 | 3.36 | 385185 | 12726.23 | 1.43% | 0.00 |
| 2025-04-15 | 3.39 | 3.37 | -0.02 | -0.59% | 3.34 | 3.40 | 293074 | 9865.11 | 1.09% | 0.00 |
| 2025-04-14 | 3.36 | 3.39 | 0.05 | 1.50% | 3.36 | 3.44 | 422978 | 14351.02 | 1.57% | 54.00 |
| 2025-04-11 | 3.33 | 3.34 | -0.02 | -0.60% | 3.31 | 3.38 | 357947 | 11974.75 | 1.33% | 0.00 |
| 2025-04-10 | 3.37 | 3.36 | 0.03 | 0.90% | 3.34 | 3.42 | 490518 | 16571.71 | 1.83% | 0.00 |
| 2025-04-09 | 3.25 | 3.33 | 0.04 | 1.22% | 3.11 | 3.37 | 611238 | 19910.86 | 2.28% | 0.00 |
| 2025-04-08 | 3.18 | 3.29 | 0.14 | 4.44% | 3.18 | 3.32 | 624838 | 20436.18 | 2.33% | 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。
