| 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 | 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 |
| 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 |
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。
