| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 6.96 | 6.72 | -0.25 | -3.59% | 6.71 | 6.98 | 256333 | 17459.49 | 5.18% | 0.00 |
| 2025-08-13 | 6.98 | 6.97 | 0.05 | 0.72% | 6.93 | 7.12 | 215033 | 15030.59 | 4.35% | 0.00 |
| 2025-08-12 | 7.00 | 6.92 | -0.09 | -1.28% | 6.88 | 7.18 | 213429 | 14871.16 | 4.31% | 0.00 |
| 2025-08-11 | 7.05 | 7.01 | -0.04 | -0.57% | 6.96 | 7.08 | 216400 | 15208.32 | 4.37% | 4.00 |
| 2025-08-08 | 7.05 | 7.05 | -0.01 | -0.14% | 6.94 | 7.14 | 219545 | 15457.35 | 4.44% | 28.00 |
| 2025-08-07 | 7.16 | 7.06 | -0.10 | -1.40% | 7.04 | 7.21 | 339511 | 24151.97 | 6.86% | 5.00 |
| 2025-08-06 | 6.90 | 7.16 | 0.21 | 3.02% | 6.90 | 7.21 | 547311 | 39007.89 | 11.06% | 0.00 |
| 2025-08-05 | 6.54 | 6.95 | 0.42 | 6.43% | 6.54 | 7.26 | 511750 | 35250.55 | 10.34% | 96.00 |
| 2025-08-04 | 6.32 | 6.53 | 0.16 | 2.51% | 6.30 | 6.55 | 236890 | 15284.96 | 4.79% | 0.00 |
| 2025-08-01 | 6.28 | 6.37 | 0.08 | 1.27% | 6.24 | 6.42 | 265112 | 16816.60 | 5.36% | 0.00 |
| 2025-07-31 | 6.49 | 6.29 | -0.55 | -8.04% | 6.27 | 6.69 | 573781 | 36886.00 | 11.60% | 0.00 |
| 2025-07-30 | 7.08 | 6.84 | -0.24 | -3.39% | 6.72 | 7.14 | 345369 | 23834.14 | 6.98% | 0.00 |
| 2025-07-29 | 6.95 | 7.08 | 0.09 | 1.29% | 6.82 | 7.10 | 286528 | 20003.22 | 5.79% | 0.00 |
| 2025-07-28 | 6.85 | 6.99 | 0.14 | 2.04% | 6.84 | 7.04 | 256814 | 17827.76 | 5.19% | 0.00 |
| 2025-07-25 | 6.94 | 6.85 | -0.08 | -1.15% | 6.78 | 6.96 | 164127 | 11215.88 | 3.32% | 0.00 |
| 2025-07-24 | 6.81 | 6.93 | 0.10 | 1.46% | 6.80 | 6.98 | 201367 | 13851.71 | 4.07% | 91.00 |
| 2025-07-23 | 7.09 | 6.83 | -0.19 | -2.71% | 6.80 | 7.14 | 262900 | 18116.45 | 5.31% | 0.00 |
| 2025-07-22 | 7.13 | 7.02 | 0.00 | 0.00% | 6.98 | 7.21 | 323276 | 22882.85 | 6.53% | 0.00 |
| 2025-07-21 | 6.99 | 7.02 | 0.04 | 0.57% | 6.93 | 7.04 | 236983 | 16558.58 | 4.79% | 0.00 |
| 2025-07-18 | 6.90 | 6.98 | 0.13 | 1.90% | 6.77 | 7.02 | 296526 | 20489.14 | 5.99% | 9.00 |
| 2025-07-17 | 6.69 | 6.85 | 0.16 | 2.39% | 6.68 | 6.95 | 259359 | 17733.40 | 5.24% | 11.00 |
| 2025-07-16 | 6.75 | 6.69 | -0.02 | -0.30% | 6.65 | 6.75 | 124286 | 8318.06 | 2.51% | 8.00 |
| 2025-07-15 | 6.79 | 6.71 | -0.10 | -1.47% | 6.61 | 6.81 | 204480 | 13670.70 | 4.13% | 0.00 |
| 2025-07-14 | 6.79 | 6.81 | -0.02 | -0.29% | 6.78 | 6.90 | 178061 | 12163.30 | 3.60% | 0.00 |
| 2025-07-11 | 6.90 | 6.83 | -0.05 | -0.73% | 6.79 | 6.93 | 212683 | 14547.25 | 4.30% | 5.00 |
| 2025-07-10 | 7.03 | 6.88 | -0.05 | -0.72% | 6.83 | 7.04 | 224875 | 15483.38 | 4.54% | 25.00 |
| 2025-07-09 | 7.00 | 6.93 | -0.09 | -1.28% | 6.89 | 7.10 | 369699 | 25821.18 | 7.47% | 37.00 |
| 2025-07-08 | 7.00 | 7.02 | -0.05 | -0.71% | 6.89 | 7.05 | 427820 | 29810.47 | 8.65% | 26.00 |
| 2025-07-07 | 6.60 | 7.07 | 0.47 | 7.12% | 6.60 | 7.08 | 696288 | 48312.32 | 14.07% | 95.00 |
| 2025-07-04 | 6.79 | 6.60 | -0.16 | -2.37% | 6.58 | 6.82 | 226267 | 15058.21 | 4.57% | 0.00 |
| 2025-07-03 | 6.72 | 6.76 | 0.01 | 0.15% | 6.72 | 6.91 | 219077 | 14891.37 | 4.43% | 29.00 |
| 2025-07-02 | 6.84 | 6.75 | -0.15 | -2.17% | 6.67 | 6.90 | 313602 | 21201.49 | 6.34% | 13.00 |
| 2025-07-01 | 6.83 | 6.90 | 0.04 | 0.58% | 6.77 | 6.98 | 418801 | 28791.09 | 8.46% | 11.00 |
| 2025-06-30 | 6.46 | 6.86 | 0.40 | 6.19% | 6.46 | 6.95 | 480351 | 32508.45 | 9.71% | 2.00 |
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。
