| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 6.60 | 6.39 | -0.29 | -4.34% | 6.32 | 6.66 | 390893 | 25102.59 | 7.90% | 0.00 |
| 2025-06-16 | 6.56 | 6.68 | 0.05 | 0.75% | 6.39 | 6.75 | 284956 | 18791.81 | 5.76% | 7.00 |
| 2025-06-13 | 6.65 | 6.63 | -0.08 | -1.19% | 6.56 | 6.87 | 351252 | 23567.80 | 7.10% | 0.00 |
| 2025-06-12 | 6.96 | 6.71 | -0.35 | -4.96% | 6.68 | 6.97 | 498644 | 33674.68 | 10.08% | 11.00 |
| 2025-06-11 | 7.12 | 7.06 | -0.23 | -3.16% | 6.87 | 7.13 | 666028 | 46508.32 | 13.46% | 168.00 |
| 2025-06-10 | 6.66 | 7.29 | 0.55 | 8.16% | 6.54 | 7.58 | 997488 | 70079.86 | 20.16% | 24.00 |
| 2025-06-09 | 6.69 | 6.74 | 0.14 | 2.12% | 6.60 | 6.95 | 615750 | 41600.72 | 12.44% | 10.00 |
| 2025-06-06 | 6.57 | 6.60 | 0.04 | 0.61% | 6.47 | 7.13 | 867845 | 58742.01 | 17.54% | 40.00 |
| 2025-06-05 | 6.11 | 6.56 | 0.50 | 8.25% | 6.10 | 6.72 | 787577 | 50551.09 | 15.92% | 62.00 |
| 2025-06-04 | 6.02 | 6.06 | 0.08 | 1.34% | 5.97 | 6.15 | 194163 | 11769.80 | 3.92% | 0.00 |
| 2025-06-03 | 5.90 | 5.98 | 0.05 | 0.84% | 5.90 | 6.09 | 189250 | 11361.99 | 3.82% | 0.00 |
| 2025-05-30 | 6.11 | 5.93 | -0.16 | -2.63% | 5.91 | 6.15 | 238816 | 14225.25 | 4.83% | 0.00 |
| 2025-05-29 | 5.78 | 6.09 | 0.28 | 4.82% | 5.78 | 6.25 | 447101 | 27238.21 | 9.04% | 5.00 |
| 2025-05-28 | 5.93 | 5.81 | -0.14 | -2.35% | 5.78 | 5.97 | 164260 | 9612.57 | 3.32% | 0.00 |
| 2025-05-27 | 5.98 | 5.95 | 0.00 | 0.00% | 5.86 | 5.99 | 180269 | 10673.56 | 3.64% | 0.00 |
| 2025-05-26 | 5.74 | 5.95 | 0.25 | 4.39% | 5.67 | 5.97 | 240684 | 14117.72 | 4.86% | 0.00 |
| 2025-05-23 | 6.00 | 5.70 | -0.26 | -4.36% | 5.70 | 6.00 | 286835 | 16643.98 | 5.80% | 0.00 |
| 2025-05-22 | 5.74 | 5.96 | 0.23 | 4.01% | 5.71 | 6.19 | 531495 | 31790.45 | 10.74% | 17.00 |
| 2025-05-21 | 5.85 | 5.73 | -0.12 | -2.05% | 5.66 | 5.89 | 225770 | 12946.67 | 4.56% | 0.00 |
| 2025-05-20 | 5.89 | 5.85 | -0.04 | -0.68% | 5.82 | 5.92 | 193522 | 11315.11 | 3.91% | 0.00 |
| 2025-05-19 | 5.90 | 5.89 | -0.05 | -0.84% | 5.81 | 5.95 | 216116 | 12713.42 | 4.37% | 0.00 |
| 2025-05-16 | 5.83 | 5.94 | 0.06 | 1.02% | 5.79 | 6.02 | 253494 | 14976.09 | 5.12% | 0.00 |
| 2025-05-15 | 5.83 | 5.88 | 0.02 | 0.34% | 5.76 | 5.99 | 301268 | 17742.33 | 6.09% | 9.00 |
| 2025-05-14 | 5.96 | 5.86 | -0.21 | -3.46% | 5.84 | 6.10 | 377307 | 22316.94 | 7.63% | 193.00 |
| 2025-05-13 | 6.49 | 6.07 | -0.42 | -6.47% | 6.00 | 6.49 | 643421 | 39647.00 | 13.00% | 7.00 |
| 2025-05-12 | 5.81 | 6.49 | 0.44 | 7.27% | 5.81 | 6.58 | 800552 | 50372.77 | 16.18% | 64.00 |
| 2025-05-09 | 5.85 | 6.05 | 0.16 | 2.72% | 5.69 | 6.42 | 661789 | 39835.18 | 13.37% | 43.00 |
| 2025-05-08 | 5.63 | 5.89 | 0.26 | 4.62% | 5.60 | 5.96 | 312525 | 18189.20 | 6.32% | 0.00 |
| 2025-05-07 | 5.56 | 5.63 | 0.14 | 2.55% | 5.44 | 5.65 | 207544 | 11547.01 | 4.19% | 5.00 |
| 2025-05-06 | 5.31 | 5.49 | 0.23 | 4.37% | 5.25 | 5.49 | 150287 | 8113.36 | 3.04% | 6.00 |
| 2025-04-30 | 5.14 | 5.26 | 0.08 | 1.54% | 5.14 | 5.29 | 121875 | 6391.91 | 2.46% | 2.00 |
| 2025-04-29 | 5.08 | 5.18 | 0.14 | 2.78% | 5.03 | 5.31 | 159238 | 8260.94 | 3.22% | 0.00 |
| 2025-04-28 | 5.29 | 5.04 | 0.00 | 0.00% | 5.03 | 5.31 | 160499 | 8209.90 | 3.24% | 0.00 |
| 2025-04-25 | 4.89 | 5.04 | 0.14 | 2.86% | 4.87 | 5.11 | 130259 | 6546.07 | 2.63% | 0.00 |
| 2025-04-24 | 4.93 | 4.90 | -0.01 | -0.20% | 4.83 | 4.94 | 84334 | 4120.79 | 1.70% | 0.00 |
| 2025-04-23 | 4.89 | 4.91 | 0.08 | 1.66% | 4.83 | 4.94 | 114880 | 5615.51 | 2.32% | 0.00 |
| 2025-04-22 | 4.77 | 4.83 | 0.02 | 0.42% | 4.77 | 4.87 | 92605 | 4475.24 | 1.87% | 0.00 |
| 2025-04-21 | 4.69 | 4.81 | 0.08 | 1.69% | 4.66 | 4.84 | 113643 | 5424.58 | 2.30% | 0.00 |
| 2025-04-18 | 4.67 | 4.73 | 0.04 | 0.85% | 4.62 | 4.97 | 148523 | 7066.37 | 3.00% | 0.00 |
| 2025-04-17 | 4.69 | 4.69 | -0.01 | -0.21% | 4.66 | 4.78 | 102014 | 4834.29 | 2.06% | 0.00 |
| 2025-04-16 | 4.85 | 4.70 | -0.15 | -3.09% | 4.62 | 4.86 | 91268 | 4321.41 | 1.84% | 0.00 |
| 2025-04-15 | 4.86 | 4.85 | 0.04 | 0.83% | 4.80 | 4.90 | 98135 | 4754.97 | 1.98% | 0.00 |
| 2025-04-14 | 4.80 | 4.81 | 0.12 | 2.56% | 4.77 | 4.89 | 101082 | 4880.45 | 2.04% | 5.00 |
| 2025-04-11 | 4.55 | 4.69 | 0.09 | 1.96% | 4.55 | 4.74 | 110541 | 5170.02 | 2.23% | 0.00 |
| 2025-04-10 | 4.56 | 4.60 | 0.14 | 3.14% | 4.50 | 4.71 | 167498 | 7765.17 | 3.39% | 0.00 |
| 2025-04-09 | 4.18 | 4.46 | 0.14 | 3.24% | 3.88 | 4.50 | 206151 | 8735.61 | 4.17% | 0.00 |
| 2025-04-08 | 4.16 | 4.32 | 0.12 | 2.86% | 4.16 | 4.48 | 140840 | 6135.98 | 2.85% | 0.00 |
| 2025-04-07 | 4.97 | 4.20 | -1.05 | -20.00% | 4.20 | 4.98 | 217709 | 9780.60 | 4.40% | 0.00 |
| 2025-04-03 | 5.26 | 5.25 | -0.02 | -0.38% | 5.19 | 5.31 | 61078 | 3209.26 | 1.23% | 0.00 |
| 2025-04-02 | 5.27 | 5.27 | -0.02 | -0.38% | 5.25 | 5.35 | 53112 | 2806.02 | 1.07% | 0.00 |
| 2025-04-01 | 5.25 | 5.29 | 0.07 | 1.34% | 5.23 | 5.35 | 78705 | 4182.08 | 1.59% | 0.00 |
| 2025-03-31 | 5.27 | 5.22 | -0.09 | -1.69% | 5.13 | 5.29 | 87998 | 4566.58 | 1.78% | 0.00 |
| 2025-03-28 | 5.37 | 5.31 | -0.09 | -1.67% | 5.29 | 5.45 | 87463 | 4667.39 | 1.77% | 0.00 |
| 2025-03-27 | 5.45 | 5.40 | -0.09 | -1.64% | 5.35 | 5.48 | 79854 | 4318.40 | 1.61% | 0.00 |
| 2025-03-26 | 5.40 | 5.49 | 0.06 | 1.10% | 5.39 | 5.53 | 98441 | 5407.69 | 1.99% | 0.00 |
| 2025-03-25 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.54 | 112448 | 6142.11 | 2.27% | 0.00 |
| 2025-03-24 | 5.81 | 5.44 | -0.34 | -5.88% | 5.31 | 5.82 | 192677 | 10590.61 | 3.89% | 0.00 |
| 2025-03-21 | 5.91 | 5.78 | -0.14 | -2.36% | 5.76 | 5.91 | 123063 | 7167.60 | 2.49% | 0.00 |
| 2025-03-20 | 5.91 | 5.92 | 0.00 | 0.00% | 5.85 | 6.00 | 126244 | 7497.46 | 2.55% | 0.00 |
| 2025-03-19 | 5.98 | 5.92 | -0.04 | -0.67% | 5.87 | 6.03 | 173375 | 10323.69 | 3.50% | 0.00 |
| 2025-03-18 | 5.89 | 5.96 | 0.12 | 2.05% | 5.85 | 6.00 | 220758 | 13098.62 | 4.46% | 0.00 |
| 2025-03-17 | 5.78 | 5.84 | 0.05 | 0.86% | 5.76 | 5.87 | 113193 | 6578.83 | 2.29% | 0.00 |
| 2025-03-14 | 5.73 | 5.79 | 0.06 | 1.05% | 5.66 | 5.80 | 120896 | 6945.48 | 2.44% | 0.00 |
| 2025-03-13 | 5.88 | 5.73 | -0.16 | -2.72% | 5.65 | 5.88 | 155580 | 8934.00 | 3.14% | 0.00 |
| 2025-03-12 | 5.87 | 5.89 | 0.06 | 1.03% | 5.85 | 5.97 | 151407 | 8967.01 | 3.06% | 0.00 |
| 2025-03-11 | 5.72 | 5.83 | 0.05 | 0.87% | 5.64 | 5.84 | 107896 | 6233.23 | 2.18% | 290.00 |
| 2025-03-10 | 5.74 | 5.78 | 0.04 | 0.70% | 5.73 | 5.89 | 106960 | 6207.42 | 2.16% | 0.00 |
| 2025-03-07 | 5.86 | 5.74 | -0.16 | -2.71% | 5.71 | 5.89 | 157072 | 9091.58 | 3.17% | 0.00 |
| 2025-03-06 | 5.87 | 5.90 | 0.06 | 1.03% | 5.80 | 5.91 | 119873 | 7046.96 | 2.42% | 0.00 |
| 2025-03-05 | 5.95 | 5.84 | -0.08 | -1.35% | 5.74 | 5.95 | 107759 | 6257.61 | 2.18% | 0.00 |
| 2025-03-04 | 5.81 | 5.92 | 0.14 | 2.42% | 5.74 | 5.93 | 137484 | 8082.10 | 2.78% | 0.00 |
| 2025-03-03 | 5.81 | 5.78 | 0.01 | 0.17% | 5.74 | 5.94 | 143168 | 8367.93 | 2.89% | 0.00 |
| 2025-02-28 | 6.00 | 5.77 | -0.33 | -5.41% | 5.74 | 6.02 | 217768 | 12823.81 | 4.40% | 24.00 |
| 2025-02-27 | 6.17 | 6.10 | -0.09 | -1.45% | 6.01 | 6.20 | 195867 | 11916.57 | 3.96% | 0.00 |
| 2025-02-26 | 6.20 | 6.19 | 0.03 | 0.49% | 6.13 | 6.24 | 117643 | 7261.59 | 2.38% | 0.00 |
| 2025-02-25 | 6.08 | 6.16 | 0.03 | 0.49% | 6.01 | 6.29 | 172760 | 10678.91 | 3.49% | 0.00 |
| 2025-02-24 | 6.07 | 6.13 | 0.03 | 0.49% | 6.02 | 6.14 | 126606 | 7713.89 | 2.56% | 0.00 |
| 2025-02-21 | 6.13 | 6.10 | -0.05 | -0.81% | 6.01 | 6.18 | 137283 | 8336.02 | 2.77% | 0.00 |
| 2025-02-20 | 6.08 | 6.15 | 0.10 | 1.65% | 5.99 | 6.26 | 168498 | 10291.63 | 3.41% | 16.00 |
| 2025-02-19 | 5.99 | 6.05 | 0.12 | 2.02% | 5.93 | 6.05 | 102370 | 6144.06 | 2.07% | 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。
