| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 3.71 | 3.76 | 0.05 | 1.35% | 3.70 | 3.78 | 421456 | 15803.82 | 1.54% | 0.00 |
| 2025-10-14 | 3.70 | 3.71 | 0.01 | 0.27% | 3.70 | 3.73 | 369844 | 13735.40 | 1.35% | 0.00 |
| 2025-10-13 | 3.68 | 3.70 | -0.04 | -1.07% | 3.62 | 3.71 | 358747 | 13165.86 | 1.31% | 42.00 |
| 2025-10-10 | 3.71 | 3.74 | 0.02 | 0.54% | 3.69 | 3.76 | 336867 | 12589.48 | 1.23% | 525.00 |
| 2025-10-09 | 3.69 | 3.72 | 0.03 | 0.81% | 3.67 | 3.72 | 396268 | 14655.05 | 1.45% | 34.00 |
| 2025-09-30 | 3.69 | 3.69 | 0.00 | 0.00% | 3.67 | 3.70 | 278285 | 10257.07 | 1.02% | 0.00 |
| 2025-09-29 | 3.67 | 3.69 | 0.03 | 0.82% | 3.60 | 3.70 | 363000 | 13277.59 | 1.33% | 0.00 |
| 2025-09-26 | 3.65 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 241656 | 8838.64 | 0.88% | 0.00 |
| 2025-09-25 | 3.70 | 3.66 | -0.04 | -1.08% | 3.65 | 3.71 | 301308 | 11079.54 | 1.10% | 0.00 |
| 2025-09-24 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.70 | 306003 | 11273.76 | 1.12% | 0.00 |
| 2025-09-23 | 3.74 | 3.67 | -0.08 | -2.13% | 3.62 | 3.75 | 462596 | 16936.69 | 1.69% | 0.00 |
| 2025-09-22 | 3.77 | 3.75 | 0.00 | 0.00% | 3.72 | 3.79 | 318458 | 11941.83 | 1.16% | 0.00 |
| 2025-09-19 | 3.80 | 3.75 | -0.05 | -1.32% | 3.73 | 3.82 | 440848 | 16560.91 | 1.61% | 0.00 |
| 2025-09-18 | 3.87 | 3.80 | -0.07 | -1.81% | 3.77 | 3.88 | 638028 | 24511.50 | 2.33% | 3.00 |
| 2025-09-17 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.93 | 521821 | 20231.56 | 1.91% | 0.00 |
| 2025-09-16 | 3.88 | 3.92 | 0.05 | 1.29% | 3.86 | 3.93 | 487619 | 19023.80 | 1.78% | 17.00 |
| 2025-09-15 | 3.89 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 382746 | 14841.26 | 1.40% | 0.00 |
| 2025-09-12 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.91 | 488916 | 18975.52 | 1.79% | 0.00 |
| 2025-09-11 | 3.83 | 3.87 | 0.03 | 0.78% | 3.76 | 3.88 | 534330 | 20405.38 | 1.95% | 0.00 |
| 2025-09-10 | 3.86 | 3.84 | 0.00 | 0.00% | 3.82 | 3.88 | 359642 | 13837.15 | 1.31% | 0.00 |
| 2025-09-09 | 3.91 | 3.84 | -0.07 | -1.79% | 3.82 | 3.92 | 449155 | 17370.83 | 1.64% | 528.00 |
| 2025-09-08 | 3.88 | 3.91 | 0.03 | 0.77% | 3.86 | 3.93 | 496185 | 19386.82 | 1.81% | 100.00 |
| 2025-09-05 | 3.84 | 3.88 | 0.04 | 1.04% | 3.79 | 3.89 | 542987 | 20847.54 | 1.98% | 0.00 |
| 2025-09-04 | 3.84 | 3.84 | 0.01 | 0.26% | 3.78 | 3.90 | 522968 | 20127.59 | 1.91% | 0.00 |
| 2025-09-03 | 3.92 | 3.83 | -0.08 | -2.05% | 3.82 | 3.94 | 443216 | 17157.01 | 1.62% | 0.00 |
| 2025-09-02 | 4.00 | 3.91 | -0.09 | -2.25% | 3.88 | 4.00 | 595922 | 23418.34 | 2.18% | 0.00 |
| 2025-09-01 | 3.94 | 4.00 | 0.07 | 1.78% | 3.91 | 4.02 | 622732 | 24736.45 | 2.27% | 0.00 |
| 2025-08-29 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 3.99 | 624416 | 24644.48 | 2.28% | 0.00 |
| 2025-08-28 | 4.04 | 3.97 | -0.09 | -2.22% | 3.88 | 4.08 | 1087085 | 43188.84 | 3.93% | 30.00 |
| 2025-08-27 | 4.25 | 4.06 | -0.18 | -4.25% | 4.06 | 4.27 | 1007020 | 41911.27 | 3.64% | 40.00 |
| 2025-08-26 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.28 | 621988 | 26475.89 | 2.25% | 0.00 |
| 2025-08-25 | 4.29 | 4.28 | 0.01 | 0.23% | 4.24 | 4.32 | 763593 | 32625.02 | 2.76% | 2.00 |
| 2025-08-22 | 4.28 | 4.27 | 0.00 | 0.00% | 4.20 | 4.29 | 672490 | 28504.03 | 2.43% | 5.00 |
| 2025-08-21 | 4.33 | 4.27 | -0.04 | -0.93% | 4.25 | 4.36 | 697548 | 29868.65 | 2.52% | 10.00 |
| 2025-08-20 | 4.31 | 4.31 | -0.02 | -0.46% | 4.23 | 4.35 | 771244 | 33017.75 | 2.79% | 0.00 |
| 2025-08-19 | 4.25 | 4.33 | 0.06 | 1.41% | 4.24 | 4.44 | 1233538 | 53679.08 | 4.46% | 7.00 |
| 2025-08-18 | 4.20 | 4.27 | 0.07 | 1.67% | 4.18 | 4.29 | 854592 | 36366.09 | 3.09% | 8.00 |
| 2025-08-15 | 4.18 | 4.20 | 0.02 | 0.48% | 4.15 | 4.22 | 658376 | 27553.21 | 2.38% | 101.00 |
| 2025-08-14 | 4.26 | 4.18 | -0.08 | -1.88% | 4.16 | 4.28 | 753848 | 31787.89 | 2.73% | 0.00 |
| 2025-08-13 | 4.22 | 4.26 | 0.02 | 0.47% | 4.17 | 4.28 | 863280 | 36497.92 | 3.12% | 55.00 |
| 2025-08-12 | 4.22 | 4.24 | 0.03 | 0.71% | 4.20 | 4.41 | 1010469 | 43138.39 | 3.66% | 31.00 |
| 2025-08-11 | 4.18 | 4.21 | 0.05 | 1.20% | 4.15 | 4.22 | 866608 | 36239.75 | 3.14% | 50.00 |
| 2025-08-08 | 4.14 | 4.16 | 0.03 | 0.73% | 4.10 | 4.23 | 873305 | 36341.77 | 3.16% | 66.00 |
| 2025-08-07 | 4.14 | 4.13 | -0.03 | -0.72% | 4.10 | 4.21 | 942879 | 39069.38 | 3.41% | 187.00 |
| 2025-08-06 | 4.26 | 4.16 | -0.10 | -2.35% | 4.13 | 4.30 | 1281348 | 53518.46 | 4.64% | 97.00 |
| 2025-08-05 | 4.27 | 4.26 | -0.02 | -0.47% | 4.21 | 4.37 | 1211583 | 51852.14 | 4.38% | 0.00 |
| 2025-08-04 | 4.34 | 4.28 | -0.04 | -0.93% | 4.16 | 4.38 | 1456652 | 61821.79 | 5.27% | 0.00 |
| 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 |
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。
