| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.25 | 12.70 | 0.40 | 3.25% | 12.25 | 12.88 | 460960 | 57852.57 | 9.16% | 28.00 |
| 2026-03-24 | 12.16 | 12.30 | 0.43 | 3.62% | 11.83 | 12.39 | 349588 | 42323.11 | 6.95% | 18.00 |
| 2026-03-23 | 12.14 | 11.87 | -0.54 | -4.35% | 11.66 | 12.60 | 360272 | 43742.28 | 7.16% | 19.00 |
| 2026-03-20 | 13.00 | 12.41 | -0.55 | -4.24% | 12.38 | 13.11 | 319019 | 40411.06 | 6.34% | 0.00 |
| 2026-03-19 | 13.12 | 12.96 | -0.41 | -3.07% | 12.79 | 13.17 | 295881 | 38386.47 | 5.88% | 55.00 |
| 2026-03-18 | 13.26 | 13.37 | 0.34 | 2.61% | 12.91 | 13.46 | 359118 | 47437.74 | 7.14% | 1.00 |
| 2026-03-17 | 13.60 | 13.03 | -0.52 | -3.84% | 13.01 | 13.74 | 369915 | 49332.09 | 7.35% | 16.00 |
| 2026-03-16 | 13.85 | 13.55 | -0.26 | -1.88% | 13.40 | 14.10 | 357566 | 48743.37 | 7.11% | 15.00 |
| 2026-03-13 | 14.67 | 13.81 | -0.92 | -6.25% | 13.78 | 14.82 | 479518 | 67737.23 | 9.53% | 64.00 |
| 2026-03-12 | 15.22 | 14.73 | -0.61 | -3.98% | 14.58 | 15.25 | 516606 | 76596.79 | 10.27% | 51.00 |
| 2026-03-11 | 15.41 | 15.34 | -0.35 | -2.23% | 15.11 | 15.61 | 590509 | 90556.87 | 11.74% | 28.00 |
| 2026-03-10 | 15.77 | 15.69 | -0.23 | -1.44% | 15.50 | 15.95 | 746204 | 116717.84 | 14.83% | 220.00 |
| 2026-03-09 | 15.17 | 15.92 | 0.14 | 0.89% | 15.16 | 16.30 | 1104952 | 175698.56 | 21.97% | 126.00 |
| 2026-03-06 | 14.80 | 15.78 | 0.99 | 6.69% | 14.59 | 16.16 | 1204514 | 188268.38 | 23.95% | 111.00 |
| 2026-03-05 | 14.24 | 14.79 | 0.55 | 3.86% | 14.24 | 15.22 | 915103 | 135839.50 | 18.19% | 28.00 |
| 2026-03-04 | 12.70 | 14.24 | 1.19 | 9.12% | 12.67 | 14.77 | 831392 | 117598.11 | 16.53% | 14.00 |
| 2026-03-03 | 14.10 | 13.05 | -1.43 | -9.88% | 13.00 | 14.19 | 638904 | 86633.36 | 12.70% | 31.00 |
| 2026-03-02 | 14.19 | 14.48 | 0.05 | 0.35% | 14.10 | 15.15 | 634515 | 93213.09 | 12.61% | 189.00 |
| 2026-02-27 | 14.42 | 14.43 | -0.21 | -1.43% | 14.14 | 14.86 | 576244 | 83306.60 | 11.46% | 21.00 |
| 2026-02-26 | 14.47 | 14.64 | 0.02 | 0.14% | 14.26 | 14.96 | 551644 | 80703.98 | 10.97% | 52.00 |
| 2026-02-25 | 14.33 | 14.62 | 0.33 | 2.31% | 14.08 | 14.65 | 501377 | 72531.26 | 9.97% | 90.00 |
| 2026-02-24 | 14.02 | 14.29 | 0.54 | 3.93% | 13.90 | 14.50 | 521150 | 74625.20 | 10.36% | 1.00 |
| 2026-02-13 | 13.86 | 13.75 | -0.26 | -1.86% | 13.71 | 14.12 | 307888 | 42663.35 | 6.12% | 52.00 |
| 2026-02-12 | 13.88 | 14.01 | 0.17 | 1.23% | 13.70 | 14.48 | 547570 | 77369.79 | 10.89% | 34.00 |
| 2026-02-11 | 14.23 | 13.84 | -0.31 | -2.19% | 13.81 | 14.24 | 367322 | 51316.43 | 7.30% | 7.00 |
| 2026-02-10 | 14.43 | 14.15 | -0.48 | -3.28% | 13.93 | 14.47 | 502917 | 71176.02 | 10.00% | 13.00 |
| 2026-02-09 | 14.50 | 14.63 | 0.22 | 1.53% | 14.33 | 14.85 | 525487 | 76718.88 | 10.45% | 78.00 |
| 2026-02-06 | 14.21 | 14.41 | -0.19 | -1.30% | 14.21 | 15.15 | 628710 | 92950.05 | 12.50% | 6.00 |
| 2026-02-05 | 15.10 | 14.60 | -1.30 | -8.18% | 14.60 | 15.15 | 747024 | 110687.22 | 14.85% | 28.00 |
| 2026-02-04 | 15.49 | 15.90 | 0.27 | 1.73% | 15.23 | 16.45 | 1104969 | 176401.55 | 21.97% | 118.00 |
| 2026-02-03 | 15.28 | 15.63 | 0.09 | 0.58% | 14.81 | 15.65 | 1092760 | 167148.73 | 21.72% | 56.00 |
| 2026-02-02 | 14.64 | 15.54 | 1.66 | 11.96% | 14.64 | 16.14 | 1267498 | 194324.50 | 25.20% | 122.00 |
| 2026-01-30 | 14.39 | 13.88 | -0.80 | -5.45% | 13.69 | 14.65 | 740981 | 103270.44 | 14.73% | 20.00 |
| 2026-01-29 | 15.00 | 14.68 | -0.53 | -3.48% | 14.68 | 15.65 | 789395 | 119448.88 | 15.69% | 20.00 |
| 2026-01-28 | 15.55 | 15.21 | -0.54 | -3.43% | 15.03 | 15.82 | 776274 | 119046.14 | 15.43% | 20.00 |
| 2026-01-27 | 16.06 | 15.75 | -1.23 | -7.24% | 15.11 | 16.15 | 1077194 | 168115.83 | 21.42% | 31.00 |
| 2026-01-26 | 16.60 | 16.98 | 0.02 | 0.12% | 16.20 | 18.28 | 1364451 | 237170.28 | 27.13% | 112.00 |
| 2026-01-23 | 15.97 | 16.96 | 0.83 | 5.15% | 15.96 | 17.32 | 1279598 | 215396.05 | 25.44% | 140.00 |
| 2026-01-22 | 16.18 | 16.13 | -0.54 | -3.24% | 15.90 | 16.85 | 1042918 | 168919.25 | 20.73% | 62.00 |
| 2026-01-21 | 17.20 | 16.67 | -1.44 | -7.95% | 16.46 | 17.58 | 1356290 | 228997.62 | 26.96% | 157.00 |
| 2026-01-20 | 17.20 | 18.11 | 0.12 | 0.67% | 16.75 | 19.73 | 2175245 | 387610.84 | 43.24% | 207.00 |
| 2026-01-19 | 15.93 | 17.99 | 2.37 | 15.17% | 15.93 | 18.48 | 2060319 | 356323.38 | 40.96% | 84.00 |
| 2026-01-16 | 14.26 | 15.62 | 1.59 | 11.33% | 14.26 | 16.79 | 2030114 | 318717.38 | 40.36% | 128.00 |
| 2026-01-15 | 15.06 | 14.03 | -1.73 | -10.98% | 13.38 | 15.30 | 1769545 | 250759.05 | 35.18% | 114.00 |
| 2026-01-14 | 12.85 | 15.76 | 2.63 | 20.03% | 12.85 | 15.76 | 2334228 | 349712.97 | 46.41% | 0.00 |
| 2026-01-13 | 14.08 | 13.13 | -0.92 | -6.55% | 12.80 | 14.20 | 1326123 | 175917.30 | 26.36% | 31.00 |
| 2026-01-12 | 14.00 | 14.05 | 0.38 | 2.78% | 13.75 | 14.50 | 1470196 | 207971.98 | 29.23% | 113.00 |
| 2026-01-09 | 13.08 | 13.67 | 0.83 | 6.46% | 12.91 | 14.42 | 1549420 | 210707.70 | 30.80% | 8.00 |
| 2026-01-08 | 12.00 | 12.84 | 0.75 | 6.20% | 11.77 | 12.84 | 1260664 | 158700.52 | 25.06% | 7.00 |
| 2026-01-07 | 11.95 | 12.09 | -0.03 | -0.25% | 11.66 | 12.55 | 890071 | 107884.83 | 17.70% | 96.00 |
| 2026-01-06 | 12.50 | 12.12 | -0.59 | -4.64% | 12.01 | 12.70 | 916431 | 111418.09 | 18.22% | 78.00 |
| 2026-01-05 | 12.33 | 12.71 | 0.46 | 3.76% | 12.09 | 13.33 | 1037064 | 132336.38 | 20.62% | 7.00 |
| 2025-12-31 | 11.82 | 12.25 | 0.09 | 0.74% | 11.66 | 12.45 | 872993 | 105519.39 | 17.36% | 38.00 |
| 2025-12-30 | 13.03 | 12.16 | -1.00 | -7.60% | 12.12 | 13.76 | 1290761 | 165687.25 | 25.66% | 121.00 |
| 2025-12-29 | 13.02 | 13.16 | 0.40 | 3.13% | 12.80 | 13.80 | 1311146 | 173759.55 | 26.07% | 13.00 |
| 2025-12-26 | 12.90 | 12.76 | -0.08 | -0.62% | 12.60 | 13.29 | 1079769 | 139405.41 | 21.47% | 99.00 |
| 2025-12-25 | 12.79 | 12.84 | -0.08 | -0.62% | 12.53 | 13.05 | 1018431 | 129869.41 | 20.25% | 61.00 |
| 2025-12-24 | 11.88 | 12.92 | 0.73 | 5.99% | 11.82 | 13.19 | 1262949 | 160707.92 | 25.11% | 18.00 |
| 2025-12-23 | 12.88 | 12.19 | -0.73 | -5.65% | 11.92 | 13.67 | 1316242 | 167087.97 | 26.17% | 83.00 |
| 2025-12-22 | 13.56 | 12.92 | -0.71 | -5.21% | 12.83 | 13.75 | 1114864 | 146378.11 | 22.16% | 190.00 |
| 2025-12-19 | 14.12 | 13.63 | -0.02 | -0.15% | 13.04 | 14.20 | 1419910 | 194007.09 | 28.23% | 189.00 |
| 2025-12-18 | 12.47 | 13.65 | 0.95 | 7.48% | 12.43 | 14.50 | 1598554 | 215249.61 | 31.78% | 91.00 |
| 2025-12-17 | 13.57 | 12.70 | -1.33 | -9.48% | 12.10 | 13.58 | 1415433 | 179885.78 | 28.14% | 22.00 |
| 2025-12-16 | 12.99 | 14.03 | 0.51 | 3.77% | 12.88 | 14.29 | 1651814 | 228856.98 | 32.84% | 70.00 |
| 2025-12-15 | 13.87 | 13.52 | -0.88 | -6.11% | 13.44 | 14.38 | 1581825 | 218199.02 | 31.45% | 235.00 |
| 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 |
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。
