| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 12.06 | 12.31 | 0.27 | 2.24% | 12.06 | 12.38 | 51058 | 6265.30 | 1.38% | 0.00 |
| 2025-05-28 | 12.24 | 12.11 | -0.18 | -1.46% | 12.06 | 12.34 | 42881 | 5208.08 | 1.16% | 0.00 |
| 2025-05-27 | 12.51 | 12.29 | -0.19 | -1.52% | 12.15 | 12.55 | 64971 | 7992.08 | 1.76% | 0.00 |
| 2025-05-26 | 12.40 | 12.48 | -0.23 | -1.81% | 11.86 | 12.61 | 118083 | 14516.40 | 3.20% | 0.00 |
| 2025-05-23 | 12.80 | 12.71 | -0.12 | -0.94% | 12.71 | 13.07 | 50132 | 6454.32 | 1.36% | 0.00 |
| 2025-05-22 | 13.04 | 12.83 | -0.23 | -1.76% | 12.80 | 13.09 | 53619 | 6932.31 | 1.45% | 0.00 |
| 2025-05-21 | 13.20 | 13.06 | -0.15 | -1.14% | 13.03 | 13.24 | 43948 | 5756.18 | 1.19% | 0.00 |
| 2025-05-20 | 13.17 | 13.21 | 0.05 | 0.38% | 13.04 | 13.28 | 45229 | 5970.69 | 1.23% | 0.00 |
| 2025-05-19 | 13.09 | 13.16 | 0.06 | 0.46% | 12.89 | 13.17 | 46177 | 6017.73 | 1.25% | 0.00 |
| 2025-05-16 | 13.13 | 13.10 | -0.03 | -0.23% | 13.08 | 13.28 | 42622 | 5617.78 | 1.16% | 0.00 |
| 2025-05-15 | 13.27 | 13.13 | -0.18 | -1.35% | 13.10 | 13.35 | 42286 | 5566.75 | 1.15% | 0.00 |
| 2025-05-14 | 13.43 | 13.31 | -0.10 | -0.75% | 13.21 | 13.50 | 60577 | 8071.26 | 1.64% | 0.00 |
| 2025-05-13 | 13.68 | 13.41 | -0.06 | -0.45% | 13.38 | 13.68 | 51407 | 6931.54 | 1.39% | 1.00 |
| 2025-05-12 | 13.36 | 13.47 | 0.30 | 2.28% | 13.36 | 13.55 | 70289 | 9454.63 | 1.91% | 0.00 |
| 2025-05-09 | 13.52 | 13.17 | -0.34 | -2.52% | 13.16 | 13.52 | 71275 | 9453.80 | 1.93% | 0.00 |
| 2025-05-08 | 13.24 | 13.51 | 0.29 | 2.19% | 13.15 | 13.61 | 72956 | 9835.78 | 1.98% | 0.00 |
| 2025-05-07 | 13.49 | 13.22 | -0.02 | -0.15% | 13.11 | 13.60 | 81867 | 10878.43 | 2.22% | 0.00 |
| 2025-05-06 | 12.81 | 13.24 | 0.54 | 4.25% | 12.80 | 13.24 | 83915 | 10982.22 | 2.28% | 0.00 |
| 2025-04-30 | 12.71 | 12.70 | -0.02 | -0.16% | 12.68 | 12.95 | 66295 | 8496.08 | 1.80% | 0.00 |
| 2025-04-29 | 12.69 | 12.72 | 0.02 | 0.16% | 12.56 | 12.88 | 47748 | 6085.93 | 1.30% | 10.00 |
| 2025-04-28 | 13.07 | 12.70 | -0.62 | -4.65% | 12.59 | 13.11 | 114447 | 14569.28 | 3.10% | 0.00 |
| 2025-04-25 | 13.31 | 13.32 | 0.01 | 0.08% | 13.21 | 13.43 | 38205 | 5090.88 | 1.04% | 0.00 |
| 2025-04-24 | 13.52 | 13.31 | -0.25 | -1.84% | 13.18 | 13.58 | 46267 | 6183.87 | 1.25% | 0.00 |
| 2025-04-23 | 13.40 | 13.56 | 0.22 | 1.65% | 13.30 | 13.66 | 67779 | 9153.56 | 1.84% | 0.00 |
| 2025-04-22 | 13.15 | 13.34 | 0.15 | 1.14% | 13.00 | 13.48 | 58669 | 7766.68 | 1.59% | 0.00 |
| 2025-04-21 | 12.97 | 13.19 | 0.22 | 1.70% | 12.86 | 13.23 | 44738 | 5882.12 | 1.21% | 0.00 |
| 2025-04-18 | 13.10 | 12.97 | -0.13 | -0.99% | 12.90 | 13.20 | 44921 | 5829.38 | 1.22% | 0.00 |
| 2025-04-17 | 13.08 | 13.10 | -0.08 | -0.61% | 13.08 | 13.37 | 36684 | 4856.72 | 0.99% | 0.00 |
| 2025-04-16 | 13.32 | 13.18 | -0.14 | -1.05% | 12.95 | 13.35 | 41723 | 5493.40 | 1.13% | 0.00 |
| 2025-04-15 | 13.39 | 13.32 | -0.11 | -0.82% | 13.22 | 13.51 | 48547 | 6481.00 | 1.32% | 0.00 |
| 2025-04-14 | 13.42 | 13.43 | 0.15 | 1.13% | 13.40 | 13.65 | 58115 | 7845.40 | 1.58% | 0.00 |
| 2025-04-11 | 13.02 | 13.28 | 0.18 | 1.37% | 12.90 | 13.42 | 57378 | 7590.71 | 1.56% | 0.00 |
| 2025-04-10 | 13.03 | 13.10 | 0.35 | 2.75% | 13.03 | 13.50 | 88531 | 11715.44 | 2.40% | 0.00 |
| 2025-04-09 | 12.25 | 12.75 | 0.34 | 2.74% | 11.54 | 12.83 | 105891 | 13068.71 | 2.87% | 0.00 |
| 2025-04-08 | 12.02 | 12.41 | 0.43 | 3.59% | 12.02 | 13.06 | 145926 | 18332.82 | 3.96% | 0.00 |
| 2025-04-07 | 14.05 | 11.98 | -2.90 | -19.49% | 11.90 | 14.06 | 160204 | 20528.08 | 4.35% | 0.00 |
| 2025-04-03 | 15.05 | 14.88 | -0.30 | -1.98% | 14.83 | 15.33 | 51670 | 7753.35 | 1.40% | 0.00 |
| 2025-04-02 | 15.25 | 15.18 | -0.14 | -0.91% | 15.17 | 15.40 | 45608 | 6966.14 | 1.24% | 0.00 |
| 2025-04-01 | 14.98 | 15.32 | 0.34 | 2.27% | 14.97 | 15.67 | 69227 | 10637.98 | 1.88% | 0.00 |
| 2025-03-31 | 15.16 | 14.98 | -0.26 | -1.71% | 14.73 | 15.17 | 62183 | 9298.71 | 1.69% | 0.00 |
| 2025-03-28 | 15.39 | 15.24 | -0.18 | -1.17% | 15.20 | 15.55 | 52413 | 8068.98 | 1.42% | 0.00 |
| 2025-03-27 | 15.51 | 15.42 | -0.09 | -0.58% | 15.20 | 15.75 | 57134 | 8839.36 | 1.55% | 0.00 |
| 2025-03-26 | 15.36 | 15.51 | 0.06 | 0.39% | 15.36 | 15.79 | 58987 | 9200.72 | 1.60% | 0.00 |
| 2025-03-25 | 15.35 | 15.45 | 0.05 | 0.32% | 15.13 | 15.53 | 49973 | 7665.59 | 1.36% | 0.00 |
| 2025-03-24 | 15.66 | 15.40 | -0.24 | -1.53% | 15.10 | 15.88 | 85694 | 13213.75 | 2.32% | 0.00 |
| 2025-03-21 | 16.03 | 15.64 | -0.46 | -2.86% | 15.60 | 16.06 | 70563 | 11139.18 | 1.91% | 0.00 |
| 2025-03-20 | 16.11 | 16.10 | -0.10 | -0.62% | 16.03 | 16.28 | 52716 | 8509.52 | 1.43% | 0.00 |
| 2025-03-19 | 16.20 | 16.20 | -0.06 | -0.37% | 16.09 | 16.35 | 73735 | 11951.09 | 2.00% | 0.00 |
| 2025-03-18 | 16.23 | 16.26 | 0.11 | 0.68% | 16.08 | 16.44 | 71344 | 11597.01 | 1.94% | 0.00 |
| 2025-03-17 | 16.00 | 16.15 | 0.15 | 0.94% | 15.93 | 16.40 | 107131 | 17397.40 | 2.91% | 0.00 |
| 2025-03-14 | 15.33 | 16.00 | 0.62 | 4.03% | 15.28 | 16.05 | 102196 | 16021.71 | 2.77% | 28.00 |
| 2025-03-13 | 15.79 | 15.38 | -0.42 | -2.66% | 15.23 | 15.81 | 86648 | 13359.65 | 2.35% | 0.00 |
| 2025-03-12 | 16.06 | 15.80 | -0.24 | -1.50% | 15.80 | 16.13 | 98012 | 15574.34 | 2.66% | 0.00 |
| 2025-03-11 | 15.94 | 16.04 | -0.10 | -0.62% | 15.81 | 16.14 | 65244 | 10394.30 | 1.77% | 0.00 |
| 2025-03-10 | 15.87 | 16.14 | 0.27 | 1.70% | 15.86 | 16.38 | 90312 | 14606.90 | 2.45% | 0.00 |
| 2025-03-07 | 16.16 | 15.87 | -0.32 | -1.98% | 15.79 | 16.18 | 77503 | 12371.67 | 2.10% | 0.00 |
| 2025-03-06 | 15.95 | 16.19 | 0.26 | 1.63% | 15.93 | 16.21 | 84913 | 13674.37 | 2.30% | 0.00 |
| 2025-03-05 | 16.05 | 15.93 | -0.13 | -0.81% | 15.75 | 16.12 | 61820 | 9824.37 | 1.68% | 0.00 |
| 2025-03-04 | 15.65 | 16.06 | 0.38 | 2.42% | 15.51 | 16.14 | 89191 | 14181.89 | 2.42% | 0.00 |
| 2025-03-03 | 15.67 | 15.68 | 0.07 | 0.45% | 15.47 | 16.09 | 83582 | 13227.70 | 2.27% | 0.00 |
| 2025-02-28 | 16.60 | 15.61 | -1.08 | -6.47% | 15.58 | 16.64 | 134361 | 21544.07 | 3.64% | 0.00 |
| 2025-02-27 | 17.15 | 16.69 | -0.38 | -2.23% | 16.41 | 17.20 | 115147 | 19260.65 | 3.12% | 0.00 |
| 2025-02-26 | 16.93 | 17.07 | 0.12 | 0.71% | 16.75 | 17.25 | 149415 | 25432.69 | 4.05% | 0.00 |
| 2025-02-25 | 16.57 | 16.95 | 0.21 | 1.25% | 16.38 | 17.32 | 165493 | 27994.86 | 4.49% | 0.00 |
| 2025-02-24 | 17.13 | 16.74 | -0.47 | -2.73% | 16.52 | 17.20 | 163336 | 27272.31 | 4.43% | 0.00 |
| 2025-02-21 | 17.38 | 17.21 | -0.26 | -1.49% | 16.90 | 17.38 | 192461 | 32940.62 | 5.22% | 0.00 |
| 2025-02-20 | 16.08 | 17.47 | 1.46 | 9.12% | 15.90 | 17.70 | 275841 | 46988.10 | 7.48% | 3.00 |
| 2025-02-19 | 16.04 | 16.01 | 0.02 | 0.13% | 15.85 | 16.25 | 123647 | 19823.60 | 3.35% | 20.00 |
| 2025-02-18 | 16.65 | 15.99 | -0.71 | -4.25% | 15.89 | 16.71 | 98066 | 16011.28 | 2.66% | 0.00 |
| 2025-02-17 | 16.81 | 16.70 | -0.10 | -0.60% | 16.53 | 17.16 | 98519 | 16560.87 | 2.67% | 0.00 |
| 2025-02-14 | 16.42 | 16.80 | 0.30 | 1.82% | 16.42 | 16.92 | 85580 | 14326.36 | 2.32% | 0.00 |
| 2025-02-13 | 17.19 | 16.50 | -0.56 | -3.28% | 16.45 | 17.19 | 101727 | 16979.02 | 2.76% | 0.00 |
| 2025-02-12 | 16.91 | 17.06 | 0.09 | 0.53% | 16.78 | 17.13 | 65286 | 11089.93 | 1.77% | 0.00 |
| 2025-02-11 | 16.86 | 16.97 | 0.11 | 0.65% | 16.70 | 17.20 | 93287 | 15792.11 | 2.53% | 0.00 |
| 2025-02-10 | 16.77 | 16.86 | 0.09 | 0.54% | 16.55 | 16.91 | 82925 | 13891.27 | 2.25% | 0.00 |
| 2025-02-07 | 16.66 | 16.77 | 0.14 | 0.84% | 16.47 | 17.03 | 92223 | 15492.98 | 2.50% | 0.00 |
| 2025-02-06 | 16.08 | 16.63 | 0.55 | 3.42% | 15.91 | 16.67 | 77802 | 12792.49 | 2.11% | 0.00 |
| 2025-02-05 | 16.25 | 16.08 | 0.02 | 0.12% | 16.05 | 16.43 | 59410 | 9632.33 | 1.61% | 0.00 |
| 2025-01-27 | 16.70 | 16.06 | -0.51 | -3.08% | 16.03 | 16.74 | 72082 | 11757.42 | 1.96% | 0.00 |
| 2025-01-24 | 16.50 | 16.57 | -0.02 | -0.12% | 16.31 | 16.64 | 82077 | 13547.57 | 2.23% | 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。
