| 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 | 47.84 | 46.65 | -1.19 | -2.49% | 45.58 | 47.95 | 70698 | 32877.25 | 1.69% | 0.00 |
| 2025-12-11 | 48.29 | 47.84 | -0.45 | -0.93% | 47.57 | 48.88 | 35939 | 17273.38 | 0.86% | 0.00 |
| 2025-12-10 | 47.28 | 48.29 | 0.63 | 1.32% | 46.90 | 49.00 | 44471 | 21360.32 | 1.06% | 0.00 |
| 2025-12-09 | 48.24 | 47.66 | -0.71 | -1.47% | 47.14 | 49.29 | 56447 | 27088.49 | 1.35% | 2.00 |
| 2025-12-08 | 48.00 | 48.37 | 0.36 | 0.75% | 47.80 | 49.80 | 66246 | 32300.36 | 1.59% | 0.00 |
| 2025-12-05 | 48.68 | 48.01 | -0.19 | -0.39% | 46.19 | 48.86 | 69322 | 32722.56 | 1.66% | 2.00 |
| 2025-12-04 | 47.00 | 48.20 | 1.02 | 2.16% | 46.72 | 48.88 | 65758 | 31648.40 | 1.57% | 5.00 |
| 2025-12-03 | 48.08 | 47.18 | -1.04 | -2.16% | 46.86 | 48.46 | 59286 | 28195.42 | 1.42% | 1.00 |
| 2025-12-02 | 48.89 | 48.22 | -1.09 | -2.21% | 48.08 | 49.13 | 60145 | 29090.93 | 1.44% | 0.00 |
| 2025-12-01 | 50.70 | 49.31 | -1.37 | -2.70% | 47.81 | 50.95 | 120865 | 59052.75 | 2.89% | 0.00 |
| 2025-11-28 | 51.50 | 50.68 | -0.95 | -1.84% | 49.35 | 51.65 | 73257 | 36670.77 | 1.75% | 0.00 |
| 2025-11-27 | 54.25 | 51.63 | -1.93 | -3.60% | 51.54 | 54.35 | 78485 | 41005.32 | 1.88% | 0.00 |
| 2025-11-26 | 53.48 | 53.56 | -0.20 | -0.37% | 53.16 | 56.00 | 126612 | 69134.95 | 3.03% | 0.00 |
| 2025-11-25 | 49.56 | 53.76 | 4.66 | 9.49% | 48.91 | 55.88 | 156424 | 83297.78 | 3.75% | 0.00 |
| 2025-11-24 | 48.20 | 49.10 | 0.66 | 1.36% | 48.20 | 50.31 | 52999 | 26108.12 | 1.27% | 0.00 |
| 2025-11-21 | 50.03 | 48.44 | -2.02 | -4.00% | 48.06 | 50.89 | 52190 | 25545.85 | 1.25% | 0.00 |
| 2025-11-20 | 49.30 | 50.46 | 1.16 | 2.35% | 49.24 | 51.89 | 71966 | 36520.99 | 1.72% | 0.00 |
| 2025-11-19 | 49.07 | 49.30 | 0.06 | 0.12% | 47.77 | 50.17 | 55342 | 27059.83 | 1.33% | 0.00 |
| 2025-11-18 | 50.10 | 49.24 | -0.77 | -1.54% | 48.88 | 50.76 | 45222 | 22358.32 | 1.08% | 0.00 |
| 2025-11-17 | 51.32 | 50.01 | -1.41 | -2.74% | 49.30 | 51.32 | 60177 | 30095.71 | 1.44% | 0.00 |
| 2025-11-14 | 50.70 | 51.42 | -0.04 | -0.08% | 50.42 | 53.80 | 111725 | 58238.61 | 2.67% | 0.00 |
| 2025-11-13 | 48.52 | 51.46 | 3.31 | 6.87% | 48.21 | 52.78 | 143505 | 73136.44 | 3.44% | 0.00 |
| 2025-11-12 | 47.50 | 48.15 | -0.78 | -1.59% | 47.10 | 48.96 | 55749 | 26883.77 | 1.33% | 0.00 |
| 2025-11-11 | 49.41 | 48.93 | -1.02 | -2.04% | 48.74 | 50.20 | 57616 | 28371.20 | 1.38% | 0.00 |
| 2025-11-10 | 49.28 | 49.95 | 1.07 | 2.19% | 48.91 | 50.35 | 69571 | 34628.77 | 1.67% | 6.00 |
| 2025-11-07 | 49.85 | 48.88 | -0.97 | -1.95% | 48.59 | 50.08 | 60091 | 29548.01 | 1.44% | 0.00 |
| 2025-11-06 | 50.14 | 49.85 | -0.28 | -0.56% | 48.65 | 50.40 | 74677 | 37005.48 | 1.79% | 0.00 |
| 2025-11-05 | 51.05 | 50.13 | -1.52 | -2.94% | 49.56 | 51.73 | 89656 | 45129.13 | 2.15% | 0.00 |
| 2025-11-04 | 53.07 | 51.65 | -1.41 | -2.66% | 50.62 | 53.69 | 101498 | 52388.97 | 2.43% | 0.00 |
| 2025-11-03 | 56.22 | 53.06 | -2.88 | -5.15% | 51.33 | 56.28 | 134437 | 71252.93 | 3.22% | 0.00 |
| 2025-10-31 | 50.97 | 55.94 | 5.06 | 9.94% | 50.50 | 56.88 | 181608 | 98583.66 | 4.35% | 0.00 |
| 2025-10-30 | 53.08 | 50.88 | -2.42 | -4.54% | 50.24 | 53.18 | 90993 | 46642.01 | 2.18% | 0.00 |
| 2025-10-29 | 53.00 | 53.30 | -0.07 | -0.13% | 52.00 | 53.95 | 66995 | 35541.01 | 1.60% | 0.00 |
| 2025-10-28 | 52.60 | 53.37 | 0.74 | 1.41% | 51.85 | 54.16 | 88863 | 46978.11 | 2.13% | 0.00 |
| 2025-10-27 | 52.18 | 52.63 | 0.41 | 0.79% | 52.12 | 54.10 | 74519 | 39493.59 | 1.78% | 0.00 |
| 2025-10-24 | 52.83 | 52.22 | -0.97 | -1.82% | 51.07 | 53.19 | 92108 | 47897.69 | 2.21% | 0.00 |
| 2025-10-23 | 55.47 | 53.19 | -2.84 | -5.07% | 51.80 | 56.25 | 113371 | 60484.93 | 2.71% | 0.00 |
| 2025-10-22 | 53.40 | 56.03 | 3.09 | 5.84% | 53.40 | 56.80 | 164730 | 91457.99 | 3.94% | 4.00 |
| 2025-10-21 | 54.91 | 52.94 | -2.02 | -3.68% | 52.33 | 55.37 | 106913 | 56756.96 | 2.56% | 0.00 |
| 2025-10-20 | 55.59 | 54.96 | -0.59 | -1.06% | 53.91 | 57.31 | 77635 | 42798.45 | 1.86% | 0.00 |
| 2025-10-17 | 54.70 | 55.55 | 1.73 | 3.21% | 54.46 | 58.99 | 142525 | 81157.05 | 3.41% | 0.00 |
| 2025-10-16 | 55.10 | 53.82 | -1.81 | -3.25% | 52.80 | 55.80 | 95536 | 51721.98 | 2.29% | 0.00 |
| 2025-10-15 | 52.98 | 55.63 | 2.65 | 5.00% | 52.68 | 57.00 | 120256 | 66423.62 | 2.88% | 5.00 |
| 2025-10-14 | 61.89 | 52.98 | -8.84 | -14.30% | 52.66 | 62.50 | 171980 | 97943.56 | 4.12% | 3.00 |
| 2025-10-13 | 56.00 | 61.82 | 3.54 | 6.07% | 55.60 | 62.50 | 133559 | 80991.42 | 3.20% | 0.00 |
| 2025-10-10 | 55.95 | 58.28 | 1.99 | 3.54% | 55.50 | 60.06 | 111954 | 65309.16 | 2.68% | 0.00 |
| 2025-10-09 | 59.52 | 56.29 | -3.14 | -5.28% | 56.02 | 60.10 | 93382 | 53442.80 | 2.24% | 0.00 |
| 2025-09-30 | 56.97 | 59.43 | 2.47 | 4.34% | 56.22 | 60.53 | 93100 | 54664.06 | 2.23% | 0.00 |
| 2025-09-29 | 56.80 | 56.96 | 1.22 | 2.19% | 55.77 | 57.74 | 59872 | 33970.54 | 1.43% | 0.00 |
| 2025-09-26 | 57.01 | 55.74 | -2.13 | -3.68% | 55.53 | 58.10 | 79534 | 44902.20 | 1.90% | 0.00 |
| 2025-09-25 | 59.50 | 57.87 | -1.62 | -2.72% | 57.50 | 59.80 | 77536 | 45209.96 | 1.86% | 0.00 |
| 2025-09-24 | 59.00 | 59.49 | 0.49 | 0.83% | 58.31 | 60.36 | 56036 | 33185.02 | 1.34% | 0.00 |
| 2025-09-23 | 60.80 | 59.00 | -2.21 | -3.61% | 57.80 | 61.59 | 72362 | 42960.88 | 1.73% | 0.00 |
| 2025-09-22 | 58.82 | 61.21 | 2.21 | 3.75% | 58.82 | 61.54 | 64616 | 39167.74 | 1.55% | 2.00 |
| 2025-09-19 | 61.40 | 59.00 | -1.77 | -2.91% | 58.51 | 61.85 | 52719 | 31462.37 | 1.26% | 0.00 |
| 2025-09-18 | 60.00 | 60.77 | 0.47 | 0.78% | 59.97 | 64.32 | 96057 | 59554.03 | 2.30% | 0.00 |
| 2025-09-17 | 60.46 | 60.30 | -0.05 | -0.08% | 58.93 | 61.47 | 65746 | 39476.29 | 1.57% | 0.00 |
| 2025-09-16 | 61.96 | 60.35 | -1.86 | -2.99% | 59.73 | 62.23 | 64770 | 39297.00 | 1.55% | 0.00 |
| 2025-09-15 | 61.92 | 62.21 | -0.14 | -0.22% | 61.70 | 64.73 | 85650 | 53743.18 | 2.05% | 0.00 |
| 2025-09-12 | 62.50 | 62.35 | 1.12 | 1.83% | 61.82 | 63.99 | 92248 | 57857.27 | 2.21% | 0.00 |
| 2025-09-11 | 58.30 | 61.23 | -0.19 | -0.31% | 56.30 | 61.88 | 125310 | 74862.27 | 3.00% | 0.00 |
| 2025-09-10 | 67.11 | 61.42 | -7.14 | -10.41% | 58.00 | 69.28 | 220402 | 136740.50 | 5.28% | 0.00 |
| 2025-09-09 | 66.58 | 68.56 | 2.16 | 3.25% | 66.37 | 72.61 | 157992 | 109880.52 | 3.78% | 0.00 |
| 2025-09-08 | 66.60 | 66.40 | -0.30 | -0.45% | 65.33 | 70.28 | 88808 | 59783.07 | 2.13% | 0.00 |
| 2025-09-05 | 66.64 | 66.70 | -0.57 | -0.85% | 64.00 | 68.09 | 106467 | 70364.84 | 2.55% | 10.00 |
| 2025-09-04 | 74.49 | 67.27 | -5.52 | -7.58% | 65.33 | 76.78 | 124813 | 87827.59 | 2.99% | 2.00 |
| 2025-09-03 | 72.14 | 72.79 | 0.93 | 1.29% | 70.00 | 76.88 | 135724 | 99897.50 | 3.25% | 3.00 |
| 2025-09-02 | 74.00 | 71.86 | -1.77 | -2.40% | 70.84 | 74.85 | 110892 | 81062.73 | 2.66% | 0.00 |
| 2025-09-01 | 65.37 | 73.63 | 7.24 | 10.91% | 65.37 | 75.00 | 178553 | 128221.03 | 4.28% | 4.00 |
| 2025-08-29 | 65.90 | 66.39 | 0.26 | 0.39% | 65.40 | 67.30 | 91018 | 60318.00 | 2.18% | 4.00 |
| 2025-08-28 | 64.92 | 66.13 | 1.18 | 1.82% | 62.82 | 66.30 | 95582 | 61360.08 | 2.29% | 1.00 |
| 2025-08-27 | 66.68 | 64.95 | -1.63 | -2.45% | 64.52 | 68.08 | 83691 | 55107.21 | 2.00% | 2.00 |
| 2025-08-26 | 71.00 | 66.58 | -2.93 | -4.22% | 66.30 | 71.13 | 106896 | 72667.26 | 2.56% | 0.00 |
| 2025-08-25 | 65.80 | 69.51 | 3.16 | 4.76% | 65.80 | 70.30 | 115026 | 78356.16 | 2.75% | 0.00 |
| 2025-08-22 | 67.83 | 66.35 | -3.37 | -4.83% | 65.82 | 68.78 | 145667 | 97375.40 | 3.49% | 0.00 |
| 2025-08-21 | 68.72 | 69.72 | -0.33 | -0.47% | 68.00 | 70.50 | 89919 | 62250.74 | 2.15% | 0.00 |
| 2025-08-20 | 70.81 | 70.05 | -1.49 | -2.08% | 68.36 | 74.80 | 123842 | 87712.09 | 2.97% | 0.00 |
| 2025-08-19 | 71.00 | 71.54 | 0.06 | 0.08% | 69.44 | 76.00 | 179106 | 130997.30 | 4.29% | 0.00 |
| 2025-08-18 | 70.65 | 71.48 | 0.88 | 1.25% | 69.71 | 71.88 | 98574 | 69698.06 | 2.36% | 0.00 |
| 2025-08-15 | 70.30 | 70.60 | -0.10 | -0.14% | 68.20 | 71.85 | 90912 | 63594.12 | 2.18% | 23.00 |
一品红(300723)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。
