| 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 | 12.48 | 14.40 | 1.10 | 8.27% | 12.47 | 15.25 | 2088818 | 293643.12 | 41.53% | 57.00 |
| 2025-12-11 | 12.87 | 13.30 | 0.61 | 4.81% | 12.43 | 14.02 | 2048546 | 275931.81 | 40.73% | 276.00 |
| 2025-12-10 | 13.27 | 12.69 | -0.69 | -5.16% | 12.38 | 13.77 | 1641658 | 210448.48 | 32.64% | 20.00 |
| 2025-12-09 | 12.94 | 13.38 | 0.71 | 5.60% | 12.05 | 14.37 | 2628056 | 339831.06 | 52.25% | 166.00 |
| 2025-12-08 | 11.75 | 12.67 | 2.11 | 19.98% | 11.54 | 12.67 | 1222731 | 149992.09 | 24.31% | 1.00 |
| 2025-12-05 | 8.69 | 10.56 | 1.76 | 20.00% | 8.69 | 10.56 | 1563498 | 152084.89 | 31.08% | 10.00 |
| 2025-12-04 | 8.78 | 8.80 | -0.08 | -0.90% | 8.68 | 9.27 | 932213 | 83685.27 | 18.53% | 207.00 |
| 2025-12-03 | 9.07 | 8.88 | -0.39 | -4.21% | 8.70 | 9.12 | 1024796 | 91170.46 | 20.37% | 62.00 |
| 2025-12-02 | 8.75 | 9.27 | 0.49 | 5.58% | 8.50 | 9.30 | 1340809 | 120787.83 | 26.66% | 123.00 |
| 2025-12-01 | 8.92 | 8.78 | -0.02 | -0.23% | 8.75 | 9.30 | 1020256 | 91702.32 | 20.28% | 197.00 |
| 2025-11-28 | 8.65 | 8.80 | 0.21 | 2.44% | 8.38 | 8.83 | 811823 | 70010.41 | 16.14% | 448.00 |
| 2025-11-27 | 8.15 | 8.59 | 0.43 | 5.27% | 8.00 | 8.94 | 1161086 | 98345.89 | 23.08% | 77.00 |
| 2025-11-26 | 9.00 | 8.16 | -0.85 | -9.43% | 8.11 | 9.00 | 1142827 | 96148.34 | 22.72% | 220.00 |
| 2025-11-25 | 8.95 | 9.01 | -0.23 | -2.49% | 8.65 | 9.47 | 1188697 | 107882.47 | 23.63% | 439.00 |
| 2025-11-24 | 8.71 | 9.24 | 0.44 | 5.00% | 8.47 | 9.30 | 1204079 | 107493.90 | 23.94% | 100.00 |
| 2025-11-21 | 8.66 | 8.80 | -0.31 | -3.40% | 8.22 | 9.49 | 1298328 | 114492.19 | 25.81% | 66.00 |
| 2025-11-20 | 9.66 | 9.11 | -1.18 | -11.47% | 9.06 | 9.87 | 1447281 | 135437.34 | 28.77% | 263.00 |
| 2025-11-19 | 8.83 | 10.29 | 1.08 | 11.73% | 8.76 | 10.72 | 1995284 | 196138.89 | 39.67% | 62.00 |
| 2025-11-18 | 9.28 | 9.21 | 0.52 | 5.98% | 8.42 | 9.88 | 2244732 | 204395.09 | 44.63% | 1.00 |
| 2025-11-17 | 7.91 | 8.69 | 1.45 | 20.03% | 7.81 | 8.69 | 963066 | 80415.41 | 19.15% | 0.00 |
| 2025-11-14 | 6.97 | 7.24 | 0.21 | 2.99% | 6.92 | 7.48 | 539755 | 39105.13 | 10.73% | 0.00 |
| 2025-11-13 | 6.92 | 7.03 | 0.11 | 1.59% | 6.83 | 7.12 | 303605 | 21296.12 | 6.04% | 1.00 |
| 2025-11-12 | 6.98 | 6.92 | -0.10 | -1.42% | 6.80 | 7.10 | 342658 | 23709.15 | 6.81% | 1.00 |
| 2025-11-11 | 7.11 | 7.02 | -0.07 | -0.99% | 6.97 | 7.17 | 294512 | 20793.16 | 5.86% | 0.00 |
| 2025-11-10 | 7.20 | 7.09 | -0.15 | -2.07% | 7.02 | 7.25 | 442730 | 31427.85 | 8.80% | 0.00 |
| 2025-11-07 | 7.22 | 7.24 | -0.08 | -1.09% | 7.15 | 7.42 | 575202 | 41814.87 | 11.44% | 52.00 |
| 2025-11-06 | 7.21 | 7.32 | 0.10 | 1.39% | 6.99 | 7.44 | 909533 | 65422.63 | 18.08% | 361.00 |
| 2025-11-05 | 6.72 | 7.22 | 0.41 | 6.02% | 6.67 | 7.48 | 1086268 | 77673.10 | 21.60% | 105.00 |
| 2025-11-04 | 6.64 | 6.81 | 0.16 | 2.41% | 6.61 | 6.89 | 523806 | 35669.25 | 10.41% | 0.00 |
| 2025-11-03 | 6.52 | 6.65 | 0.13 | 1.99% | 6.52 | 6.67 | 248044 | 16376.28 | 4.93% | 0.00 |
| 2025-10-31 | 6.53 | 6.52 | 0.00 | 0.00% | 6.48 | 6.68 | 230574 | 15140.91 | 4.58% | 0.00 |
| 2025-10-30 | 6.52 | 6.52 | -0.06 | -0.91% | 6.46 | 6.65 | 317918 | 20843.51 | 6.32% | 0.00 |
| 2025-10-29 | 6.47 | 6.58 | 0.21 | 3.30% | 6.38 | 6.80 | 529324 | 35063.83 | 10.52% | 0.00 |
| 2025-10-28 | 6.10 | 6.37 | 0.25 | 4.08% | 6.08 | 6.42 | 304973 | 19208.71 | 6.06% | 62.00 |
| 2025-10-27 | 6.10 | 6.12 | 0.06 | 0.99% | 6.02 | 6.12 | 130792 | 7943.96 | 2.60% | 0.00 |
| 2025-10-24 | 5.95 | 6.06 | 0.12 | 2.02% | 5.95 | 6.09 | 170903 | 10315.00 | 3.40% | 22.00 |
| 2025-10-23 | 5.89 | 5.94 | 0.05 | 0.85% | 5.81 | 5.94 | 99277 | 5836.63 | 1.97% | 0.00 |
| 2025-10-22 | 5.85 | 5.89 | 0.00 | 0.00% | 5.81 | 5.93 | 77253 | 4549.55 | 1.54% | 0.00 |
| 2025-10-21 | 5.80 | 5.89 | 0.09 | 1.55% | 5.77 | 5.90 | 89835 | 5254.23 | 1.79% | 0.00 |
| 2025-10-20 | 5.68 | 5.80 | 0.16 | 2.84% | 5.67 | 5.82 | 96885 | 5595.81 | 1.93% | 9.00 |
| 2025-10-17 | 5.84 | 5.64 | -0.22 | -3.75% | 5.62 | 5.88 | 131337 | 7549.04 | 2.61% | 6.00 |
| 2025-10-16 | 5.98 | 5.86 | -0.10 | -1.68% | 5.84 | 6.04 | 133930 | 7940.82 | 2.66% | 0.00 |
| 2025-10-15 | 5.76 | 5.96 | 0.18 | 3.11% | 5.73 | 5.96 | 139789 | 8194.69 | 2.78% | 0.00 |
| 2025-10-14 | 5.90 | 5.78 | -0.10 | -1.70% | 5.75 | 5.97 | 136435 | 7990.56 | 2.71% | 0.00 |
| 2025-10-13 | 5.76 | 5.88 | -0.04 | -0.68% | 5.60 | 5.92 | 162155 | 9424.59 | 3.22% | 0.00 |
| 2025-10-10 | 5.85 | 5.92 | 0.07 | 1.20% | 5.78 | 6.02 | 185072 | 10946.03 | 3.68% | 0.00 |
| 2025-10-09 | 5.82 | 5.85 | 0.04 | 0.69% | 5.77 | 5.89 | 112022 | 6540.00 | 2.23% | 0.00 |
| 2025-09-30 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.86 | 94128 | 5481.13 | 1.87% | 4.00 |
| 2025-09-29 | 5.79 | 5.82 | 0.01 | 0.17% | 5.78 | 5.89 | 113161 | 6602.71 | 2.25% | 0.00 |
| 2025-09-26 | 5.76 | 5.81 | 0.04 | 0.69% | 5.69 | 5.97 | 158459 | 9283.52 | 3.15% | 0.00 |
| 2025-09-25 | 5.84 | 5.77 | -0.07 | -1.20% | 5.73 | 5.89 | 110010 | 6392.27 | 2.19% | 0.00 |
| 2025-09-24 | 5.70 | 5.84 | 0.10 | 1.74% | 5.69 | 5.84 | 119079 | 6911.87 | 2.37% | 0.00 |
| 2025-09-23 | 5.85 | 5.74 | -0.14 | -2.38% | 5.59 | 5.89 | 236877 | 13509.51 | 4.71% | 0.00 |
| 2025-09-22 | 6.00 | 5.88 | -0.16 | -2.65% | 5.86 | 6.00 | 172632 | 10197.07 | 3.43% | 0.00 |
| 2025-09-19 | 6.08 | 6.04 | -0.05 | -0.82% | 5.99 | 6.12 | 135751 | 8199.64 | 2.70% | 0.00 |
| 2025-09-18 | 6.26 | 6.09 | -0.18 | -2.87% | 6.03 | 6.27 | 205159 | 12653.48 | 4.08% | 0.00 |
| 2025-09-17 | 6.33 | 6.27 | -0.06 | -0.95% | 6.24 | 6.34 | 118892 | 7463.24 | 2.36% | 0.00 |
| 2025-09-16 | 6.25 | 6.33 | 0.06 | 0.96% | 6.23 | 6.33 | 93634 | 5882.98 | 1.86% | 0.00 |
| 2025-09-15 | 6.26 | 6.27 | 0.00 | 0.00% | 6.20 | 6.30 | 100747 | 6296.02 | 2.00% | 20.00 |
| 2025-09-12 | 6.36 | 6.27 | -0.09 | -1.42% | 6.27 | 6.37 | 121303 | 7658.34 | 2.41% | 61.00 |
| 2025-09-11 | 6.24 | 6.36 | 0.12 | 1.92% | 6.15 | 6.36 | 139524 | 8758.59 | 2.77% | 45.00 |
| 2025-09-10 | 6.23 | 6.24 | 0.01 | 0.16% | 6.21 | 6.30 | 85992 | 5373.32 | 1.71% | 5.00 |
| 2025-09-09 | 6.35 | 6.23 | -0.12 | -1.89% | 6.21 | 6.36 | 154616 | 9704.23 | 3.07% | 0.00 |
| 2025-09-08 | 6.30 | 6.35 | 0.06 | 0.95% | 6.22 | 6.35 | 145015 | 9134.28 | 2.88% | 0.00 |
| 2025-09-05 | 6.25 | 6.29 | 0.06 | 0.96% | 6.15 | 6.31 | 177169 | 11084.01 | 3.52% | 0.00 |
| 2025-09-04 | 6.27 | 6.23 | -0.05 | -0.80% | 6.19 | 6.41 | 177907 | 11233.52 | 3.54% | 0.00 |
| 2025-09-03 | 6.56 | 6.28 | -0.21 | -3.24% | 6.25 | 6.57 | 172023 | 10944.29 | 3.42% | 241.00 |
| 2025-09-02 | 6.68 | 6.49 | -0.21 | -3.13% | 6.39 | 6.69 | 247064 | 16078.42 | 4.91% | 0.00 |
| 2025-09-01 | 6.67 | 6.70 | 0.04 | 0.60% | 6.62 | 6.76 | 172418 | 11542.40 | 3.43% | 0.00 |
| 2025-08-29 | 6.88 | 6.66 | -0.18 | -2.63% | 6.66 | 6.88 | 183392 | 12336.56 | 3.65% | 0.00 |
| 2025-08-28 | 6.79 | 6.84 | 0.01 | 0.15% | 6.57 | 6.98 | 292141 | 19816.59 | 5.90% | 0.00 |
| 2025-08-27 | 7.07 | 6.83 | -0.24 | -3.39% | 6.82 | 7.12 | 275178 | 19231.56 | 5.56% | 0.00 |
| 2025-08-26 | 7.13 | 7.07 | -0.06 | -0.84% | 7.05 | 7.14 | 200162 | 14197.13 | 4.05% | 0.00 |
| 2025-08-25 | 7.18 | 7.13 | 0.05 | 0.71% | 7.01 | 7.20 | 277952 | 19715.55 | 5.62% | 0.00 |
| 2025-08-22 | 7.17 | 7.08 | -0.13 | -1.80% | 7.03 | 7.22 | 345108 | 24508.39 | 6.97% | 15.00 |
| 2025-08-21 | 7.23 | 7.21 | 0.06 | 0.84% | 7.18 | 7.49 | 518626 | 38000.83 | 10.48% | 0.00 |
| 2025-08-20 | 6.94 | 7.15 | 0.21 | 3.03% | 6.89 | 7.23 | 447513 | 31683.22 | 9.04% | 12.00 |
| 2025-08-19 | 6.96 | 6.94 | -0.03 | -0.43% | 6.88 | 7.02 | 170814 | 11853.91 | 3.45% | 0.00 |
| 2025-08-18 | 6.80 | 6.97 | 0.17 | 2.50% | 6.80 | 7.02 | 244744 | 17000.96 | 4.95% | 0.00 |
| 2025-08-15 | 6.76 | 6.80 | 0.08 | 1.19% | 6.72 | 6.82 | 145767 | 9901.76 | 2.95% | 0.00 |
红相股份(300427)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。
