| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.29 | 13.14 | 0.00 | 0.00% | 13.11 | 13.36 | 39095 | 5171.89 | 1.06% | 0.00 |
| 2025-12-11 | 13.43 | 13.14 | -0.24 | -1.79% | 13.14 | 13.48 | 41114 | 5449.85 | 1.12% | 0.00 |
| 2025-12-10 | 13.31 | 13.38 | 0.07 | 0.53% | 13.17 | 13.52 | 42086 | 5592.62 | 1.14% | 0.00 |
| 2025-12-09 | 13.45 | 13.31 | -0.15 | -1.11% | 13.30 | 13.56 | 40988 | 5495.89 | 1.11% | 0.00 |
| 2025-12-08 | 13.51 | 13.46 | -0.03 | -0.22% | 13.45 | 13.72 | 56914 | 7715.77 | 1.54% | 0.00 |
| 2025-12-05 | 13.31 | 13.49 | 0.16 | 1.20% | 13.28 | 13.54 | 41692 | 5608.70 | 1.13% | 0.00 |
| 2025-12-04 | 13.43 | 13.33 | -0.11 | -0.82% | 13.26 | 13.48 | 39845 | 5318.61 | 1.08% | 0.00 |
| 2025-12-03 | 13.77 | 13.44 | -0.27 | -1.97% | 13.44 | 13.77 | 56324 | 7620.79 | 1.53% | 0.00 |
| 2025-12-02 | 13.86 | 13.71 | -0.14 | -1.01% | 13.59 | 13.87 | 67942 | 9303.20 | 1.84% | 0.00 |
| 2025-12-01 | 13.92 | 13.85 | -0.11 | -0.79% | 13.75 | 14.02 | 69800 | 9674.94 | 1.89% | 0.00 |
| 2025-11-28 | 13.71 | 13.96 | 0.27 | 1.97% | 13.67 | 14.13 | 60811 | 8477.45 | 1.65% | 0.00 |
| 2025-11-27 | 13.82 | 13.69 | -0.13 | -0.94% | 13.67 | 14.00 | 73619 | 10173.26 | 2.00% | 0.00 |
| 2025-11-26 | 14.18 | 13.82 | -0.38 | -2.68% | 13.81 | 14.35 | 89440 | 12560.35 | 2.43% | 0.00 |
| 2025-11-25 | 14.30 | 14.20 | -0.10 | -0.70% | 14.18 | 14.45 | 91170 | 13044.09 | 2.47% | 0.00 |
| 2025-11-24 | 13.95 | 14.30 | 0.40 | 2.88% | 13.90 | 14.39 | 121068 | 17223.38 | 3.28% | 0.00 |
| 2025-11-21 | 14.00 | 13.90 | -0.14 | -1.00% | 13.88 | 14.40 | 152949 | 21635.74 | 4.15% | 0.00 |
| 2025-11-20 | 13.98 | 14.04 | 0.20 | 1.45% | 13.72 | 14.34 | 129623 | 18265.53 | 3.52% | 0.00 |
| 2025-11-19 | 14.10 | 13.84 | -0.18 | -1.28% | 13.76 | 14.18 | 65578 | 9149.50 | 1.78% | 0.00 |
| 2025-11-18 | 14.18 | 14.02 | -0.22 | -1.54% | 13.88 | 14.30 | 88005 | 12364.47 | 2.39% | 0.00 |
| 2025-11-17 | 14.31 | 14.24 | -0.06 | -0.42% | 14.15 | 14.36 | 58134 | 8268.59 | 1.58% | 0.00 |
| 2025-11-14 | 14.48 | 14.30 | -0.37 | -2.52% | 14.29 | 14.60 | 100370 | 14490.10 | 2.72% | 0.00 |
| 2025-11-13 | 14.50 | 14.67 | 0.38 | 2.66% | 14.43 | 14.89 | 163656 | 24033.65 | 4.44% | 10.00 |
| 2025-11-12 | 14.41 | 14.29 | -0.16 | -1.11% | 14.20 | 14.67 | 110798 | 15978.67 | 3.01% | 0.00 |
| 2025-11-11 | 14.54 | 14.45 | -0.09 | -0.62% | 14.38 | 14.66 | 103918 | 15053.27 | 2.82% | 0.00 |
| 2025-11-10 | 14.07 | 14.54 | 0.72 | 5.21% | 13.96 | 14.84 | 273902 | 39781.37 | 7.43% | 5.00 |
| 2025-11-07 | 13.62 | 13.82 | 0.13 | 0.95% | 13.57 | 14.04 | 105815 | 14631.66 | 2.87% | 0.00 |
| 2025-11-06 | 13.83 | 13.69 | -0.05 | -0.36% | 13.67 | 13.88 | 57242 | 7857.15 | 1.55% | 0.00 |
| 2025-11-05 | 13.70 | 13.74 | -0.06 | -0.43% | 13.58 | 13.90 | 69852 | 9599.86 | 1.90% | 0.00 |
| 2025-11-04 | 13.65 | 13.80 | 0.06 | 0.44% | 13.63 | 14.01 | 78300 | 10801.96 | 2.12% | 0.00 |
| 2025-11-03 | 13.70 | 13.74 | 0.01 | 0.07% | 13.52 | 13.75 | 83218 | 11362.80 | 2.26% | 0.00 |
| 2025-10-31 | 13.47 | 13.73 | 0.27 | 2.01% | 13.44 | 13.85 | 101517 | 13908.58 | 2.75% | 0.00 |
| 2025-10-30 | 13.60 | 13.46 | -0.26 | -1.90% | 13.35 | 13.78 | 94408 | 12790.57 | 2.56% | 0.00 |
| 2025-10-29 | 13.78 | 13.72 | -0.15 | -1.08% | 13.53 | 13.84 | 93627 | 12776.42 | 2.54% | 0.00 |
| 2025-10-28 | 13.85 | 13.87 | 0.02 | 0.14% | 13.62 | 14.05 | 120263 | 16687.68 | 3.26% | 0.00 |
| 2025-10-27 | 13.28 | 13.85 | 0.68 | 5.16% | 13.20 | 14.15 | 226008 | 31098.70 | 6.13% | 3.00 |
| 2025-10-24 | 13.11 | 13.17 | 0.10 | 0.77% | 13.07 | 13.28 | 61628 | 8118.07 | 1.67% | 0.00 |
| 2025-10-23 | 13.00 | 13.07 | 0.04 | 0.31% | 12.79 | 13.08 | 58752 | 7586.43 | 1.59% | 0.00 |
| 2025-10-22 | 13.17 | 13.03 | -0.13 | -0.99% | 13.01 | 13.20 | 69878 | 9146.85 | 1.90% | 0.00 |
| 2025-10-21 | 13.18 | 13.16 | 0.03 | 0.23% | 13.10 | 13.26 | 81678 | 10768.18 | 2.22% | 0.00 |
| 2025-10-20 | 13.10 | 13.13 | 0.18 | 1.39% | 13.01 | 13.28 | 89883 | 11810.36 | 2.44% | 0.00 |
| 2025-10-17 | 13.64 | 12.95 | -0.68 | -4.99% | 12.91 | 13.71 | 130940 | 17328.02 | 3.55% | 0.00 |
| 2025-10-16 | 14.20 | 13.63 | -0.63 | -4.42% | 13.59 | 14.30 | 175599 | 24358.29 | 4.76% | 0.00 |
| 2025-10-15 | 14.20 | 14.26 | 0.04 | 0.28% | 13.84 | 14.33 | 163599 | 23034.34 | 4.44% | 0.00 |
| 2025-10-14 | 14.58 | 14.22 | -0.12 | -0.84% | 14.20 | 14.80 | 207336 | 30002.68 | 5.63% | 0.00 |
| 2025-10-13 | 13.93 | 14.34 | -0.32 | -2.18% | 13.91 | 14.60 | 228215 | 32651.19 | 6.19% | 0.00 |
| 2025-10-10 | 15.01 | 14.66 | 0.19 | 1.31% | 14.37 | 15.28 | 335858 | 49453.97 | 9.11% | 0.00 |
| 2025-10-09 | 13.07 | 14.47 | 1.51 | 11.65% | 12.87 | 15.35 | 444227 | 63225.16 | 12.05% | 0.00 |
| 2025-09-30 | 12.89 | 12.96 | 0.13 | 1.01% | 12.82 | 13.18 | 65988 | 8589.27 | 1.79% | 0.00 |
| 2025-09-29 | 12.85 | 12.83 | 0.13 | 1.02% | 12.58 | 12.90 | 47914 | 6117.56 | 1.30% | 0.00 |
| 2025-09-26 | 13.19 | 12.70 | -0.29 | -2.23% | 12.70 | 13.19 | 60147 | 7728.02 | 1.63% | 0.00 |
| 2025-09-25 | 13.09 | 12.99 | -0.09 | -0.69% | 12.97 | 13.36 | 76316 | 10010.30 | 2.07% | 0.00 |
| 2025-09-24 | 12.60 | 13.08 | 0.39 | 3.07% | 12.50 | 13.10 | 83468 | 10744.37 | 2.26% | 0.00 |
| 2025-09-23 | 13.08 | 12.69 | -0.30 | -2.31% | 12.34 | 13.10 | 107384 | 13547.04 | 2.91% | 0.00 |
| 2025-09-22 | 13.16 | 12.99 | -0.12 | -0.92% | 12.88 | 13.20 | 65922 | 8560.47 | 1.79% | 0.00 |
| 2025-09-19 | 13.30 | 13.11 | -0.27 | -2.02% | 13.11 | 13.45 | 85184 | 11270.50 | 2.31% | 0.00 |
| 2025-09-18 | 13.63 | 13.38 | -0.35 | -2.55% | 13.20 | 13.87 | 140842 | 19161.53 | 3.82% | 0.00 |
| 2025-09-17 | 13.37 | 13.73 | 0.39 | 2.92% | 13.25 | 13.95 | 145597 | 19747.54 | 3.95% | 0.00 |
| 2025-09-16 | 13.41 | 13.34 | -0.11 | -0.82% | 13.21 | 13.52 | 104828 | 13975.34 | 2.84% | 0.00 |
| 2025-09-15 | 13.40 | 13.45 | 0.09 | 0.67% | 13.40 | 13.62 | 71225 | 9604.94 | 1.93% | 0.00 |
| 2025-09-12 | 13.54 | 13.36 | -0.17 | -1.26% | 13.30 | 13.59 | 82096 | 11021.65 | 2.23% | 0.00 |
| 2025-09-11 | 13.30 | 13.53 | 0.22 | 1.65% | 13.22 | 13.57 | 79641 | 10697.05 | 2.16% | 0.00 |
| 2025-09-10 | 13.49 | 13.31 | -0.16 | -1.19% | 13.25 | 13.55 | 73939 | 9879.54 | 2.01% | 0.00 |
| 2025-09-09 | 13.72 | 13.47 | -0.24 | -1.75% | 13.43 | 13.85 | 84122 | 11435.21 | 2.28% | 0.00 |
| 2025-09-08 | 13.55 | 13.71 | 0.16 | 1.18% | 13.48 | 13.74 | 89435 | 12185.33 | 2.43% | 0.00 |
| 2025-09-05 | 13.35 | 13.55 | 0.25 | 1.88% | 13.25 | 13.64 | 83102 | 11199.56 | 2.25% | 0.00 |
| 2025-09-04 | 13.41 | 13.30 | -0.10 | -0.75% | 13.16 | 13.68 | 81325 | 10930.26 | 2.21% | 0.00 |
| 2025-09-03 | 13.85 | 13.40 | -0.36 | -2.62% | 13.39 | 13.98 | 85307 | 11672.04 | 2.31% | 0.00 |
| 2025-09-02 | 14.35 | 13.76 | -0.49 | -3.44% | 13.67 | 14.36 | 113320 | 15727.31 | 3.07% | 0.00 |
| 2025-09-01 | 14.14 | 14.25 | 0.16 | 1.14% | 14.13 | 14.54 | 98003 | 14000.45 | 2.66% | 0.00 |
| 2025-08-29 | 14.15 | 14.09 | -0.16 | -1.12% | 14.00 | 14.31 | 96587 | 13658.16 | 2.62% | 0.00 |
| 2025-08-28 | 14.35 | 14.25 | -0.05 | -0.35% | 13.78 | 14.55 | 143665 | 20393.58 | 3.90% | 0.00 |
| 2025-08-27 | 14.99 | 14.30 | -0.66 | -4.41% | 14.30 | 15.02 | 210527 | 31033.44 | 5.71% | 0.00 |
| 2025-08-26 | 15.03 | 14.96 | -0.16 | -1.06% | 14.91 | 15.12 | 143436 | 21525.88 | 3.89% | 0.00 |
| 2025-08-25 | 15.25 | 15.12 | -0.14 | -0.92% | 14.95 | 15.42 | 281386 | 42678.10 | 7.63% | 0.00 |
| 2025-08-22 | 14.60 | 15.26 | 0.47 | 3.18% | 14.24 | 15.74 | 463212 | 68882.38 | 12.56% | 2.00 |
| 2025-08-21 | 13.85 | 14.79 | 0.90 | 6.48% | 13.74 | 15.14 | 351719 | 50736.15 | 9.54% | 5.00 |
| 2025-08-20 | 13.95 | 13.89 | -0.07 | -0.50% | 13.68 | 13.96 | 122419 | 16905.16 | 3.32% | 0.00 |
| 2025-08-19 | 14.08 | 13.96 | -0.12 | -0.85% | 13.84 | 14.10 | 119440 | 16686.79 | 3.24% | 0.00 |
| 2025-08-18 | 14.19 | 14.08 | -0.11 | -0.78% | 14.01 | 14.32 | 140538 | 19891.28 | 3.81% | 5.00 |
| 2025-08-15 | 13.85 | 14.19 | 0.37 | 2.68% | 13.85 | 14.20 | 94609 | 13327.88 | 2.57% | 0.00 |
昌红科技(300151)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。
