| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.25 | 16.87 | 0.87 | 5.44% | 16.20 | 16.89 | 120324 | 19943.54 | 3.26% | 0.00 |
| 2026-02-02 | 16.41 | 16.00 | -0.55 | -3.32% | 15.96 | 16.69 | 88677 | 14456.75 | 2.41% | 0.00 |
| 2026-01-30 | 16.72 | 16.55 | -0.28 | -1.66% | 16.12 | 16.87 | 109607 | 18030.39 | 2.97% | 0.00 |
| 2026-01-29 | 17.10 | 16.83 | -0.30 | -1.75% | 16.64 | 17.35 | 100527 | 17065.16 | 2.73% | 0.00 |
| 2026-01-28 | 17.53 | 17.13 | -0.42 | -2.39% | 17.03 | 17.67 | 122033 | 20992.00 | 3.31% | 0.00 |
| 2026-01-27 | 16.88 | 17.55 | 0.63 | 3.72% | 16.03 | 17.92 | 262974 | 44757.41 | 7.14% | 0.00 |
| 2026-01-26 | 17.51 | 16.92 | -0.48 | -2.76% | 16.80 | 17.69 | 145526 | 24859.00 | 3.95% | 0.00 |
| 2026-01-23 | 17.02 | 17.40 | 0.46 | 2.72% | 16.95 | 17.54 | 157523 | 27241.03 | 4.27% | 0.00 |
| 2026-01-22 | 17.30 | 16.94 | -0.25 | -1.45% | 16.89 | 17.39 | 113955 | 19409.83 | 3.09% | 0.00 |
| 2026-01-21 | 16.94 | 17.19 | 0.10 | 0.59% | 16.83 | 17.45 | 131875 | 22610.91 | 3.58% | 0.00 |
| 2026-01-20 | 17.27 | 17.09 | -0.02 | -0.12% | 16.95 | 17.64 | 202753 | 34926.52 | 5.50% | 0.00 |
| 2026-01-19 | 17.83 | 17.11 | -0.64 | -3.61% | 17.01 | 18.88 | 356546 | 62956.12 | 9.67% | 0.00 |
| 2026-01-16 | 16.27 | 17.75 | 1.50 | 9.23% | 16.17 | 17.91 | 414810 | 71054.81 | 11.26% | 4.00 |
| 2026-01-15 | 15.88 | 16.25 | 0.30 | 1.88% | 15.70 | 16.57 | 168639 | 27226.04 | 4.58% | 0.00 |
| 2026-01-14 | 15.58 | 15.95 | 0.36 | 2.31% | 15.48 | 16.20 | 216278 | 34227.76 | 5.87% | 0.00 |
| 2026-01-13 | 16.38 | 15.59 | -0.79 | -4.82% | 15.52 | 16.38 | 191412 | 30272.38 | 5.19% | 0.00 |
| 2026-01-12 | 15.94 | 16.38 | 0.50 | 3.15% | 15.76 | 16.48 | 204282 | 32980.87 | 5.54% | 0.00 |
| 2026-01-09 | 16.65 | 15.88 | -0.70 | -4.22% | 15.65 | 16.65 | 284665 | 45784.21 | 7.72% | 0.00 |
| 2026-01-08 | 15.56 | 16.58 | 1.02 | 6.56% | 15.56 | 16.98 | 299326 | 48733.62 | 8.12% | 0.00 |
| 2026-01-07 | 15.40 | 15.56 | -0.09 | -0.58% | 15.28 | 15.95 | 189090 | 29445.18 | 5.13% | 0.00 |
| 2026-01-06 | 15.48 | 15.65 | 0.22 | 1.43% | 15.25 | 16.06 | 196658 | 30832.94 | 5.34% | 0.00 |
| 2026-01-05 | 15.08 | 15.43 | 0.35 | 2.32% | 14.91 | 15.60 | 204730 | 31496.55 | 5.55% | 0.00 |
| 2025-12-31 | 15.14 | 15.08 | -0.07 | -0.46% | 14.98 | 15.75 | 200838 | 30790.87 | 5.45% | 0.00 |
| 2025-12-30 | 14.88 | 15.15 | 0.18 | 1.20% | 14.65 | 15.79 | 252603 | 38330.39 | 6.85% | 0.00 |
| 2025-12-29 | 15.30 | 14.97 | 0.34 | 2.32% | 14.67 | 15.49 | 303882 | 45968.77 | 8.24% | 0.00 |
| 2025-12-26 | 14.39 | 14.63 | 0.21 | 1.46% | 14.10 | 14.75 | 171366 | 24819.25 | 4.65% | 0.00 |
| 2025-12-25 | 13.80 | 14.42 | 0.62 | 4.49% | 13.71 | 14.76 | 213996 | 30612.89 | 5.81% | 0.00 |
| 2025-12-24 | 13.22 | 13.80 | 0.61 | 4.62% | 13.17 | 13.83 | 107962 | 14691.59 | 2.93% | 0.00 |
| 2025-12-23 | 13.32 | 13.19 | -0.12 | -0.90% | 13.19 | 13.39 | 35750 | 4740.52 | 0.97% | 0.00 |
| 2025-12-22 | 13.51 | 13.31 | -0.13 | -0.97% | 13.28 | 13.54 | 48821 | 6523.84 | 1.32% | 0.00 |
| 2025-12-19 | 13.37 | 13.44 | 0.05 | 0.37% | 13.32 | 13.50 | 43071 | 5778.30 | 1.17% | 0.00 |
| 2025-12-18 | 13.33 | 13.39 | 0.01 | 0.07% | 13.26 | 13.55 | 37889 | 5092.51 | 1.03% | 0.00 |
| 2025-12-17 | 13.12 | 13.38 | 0.21 | 1.59% | 13.08 | 13.46 | 53986 | 7179.40 | 1.46% | 0.00 |
| 2025-12-16 | 13.23 | 13.17 | -0.03 | -0.23% | 12.95 | 13.25 | 45276 | 5917.67 | 1.23% | 0.00 |
| 2025-12-15 | 13.17 | 13.20 | 0.06 | 0.46% | 13.04 | 13.29 | 39353 | 5185.24 | 1.07% | 1.00 |
| 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 |
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。
