| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 28.11 | 30.06 | 1.11 | 3.83% | 28.11 | 31.26 | 171936 | 50811.25 | 4.07% | 11.00 |
| 2025-04-02 | 28.30 | 28.95 | 0.20 | 0.70% | 27.60 | 30.00 | 148040 | 42798.02 | 3.50% | 29.00 |
| 2025-04-01 | 25.29 | 28.75 | 3.25 | 12.75% | 25.20 | 29.05 | 172964 | 48119.97 | 4.09% | 2.00 |
| 2025-03-31 | 24.99 | 25.50 | -0.22 | -0.86% | 24.78 | 25.85 | 123497 | 31244.49 | 2.92% | 0.00 |
| 2025-03-28 | 24.00 | 25.72 | 2.51 | 10.81% | 23.45 | 26.67 | 204043 | 51797.48 | 4.83% | 0.00 |
| 2025-03-27 | 22.04 | 23.21 | 1.17 | 5.31% | 21.88 | 23.88 | 102272 | 23553.73 | 2.42% | 0.00 |
| 2025-03-26 | 21.28 | 22.04 | 0.59 | 2.75% | 21.20 | 22.43 | 56295 | 12302.53 | 1.33% | 0.00 |
| 2025-03-25 | 22.35 | 21.45 | -0.98 | -4.37% | 21.28 | 22.42 | 78374 | 16981.67 | 1.85% | 0.00 |
| 2025-03-24 | 22.48 | 22.43 | -0.12 | -0.53% | 22.10 | 23.37 | 67703 | 15345.43 | 1.60% | 0.00 |
| 2025-03-21 | 24.82 | 22.55 | -2.01 | -8.18% | 22.41 | 25.00 | 115749 | 26831.55 | 2.74% | 0.00 |
| 2025-03-20 | 24.50 | 24.56 | -0.14 | -0.57% | 24.21 | 25.10 | 52551 | 12983.26 | 1.24% | 0.00 |
| 2025-03-19 | 23.60 | 24.70 | 1.02 | 4.31% | 23.30 | 25.18 | 90679 | 22247.00 | 2.14% | 0.00 |
| 2025-03-18 | 24.09 | 23.68 | -0.40 | -1.66% | 23.55 | 24.75 | 45451 | 10880.98 | 1.07% | 0.00 |
| 2025-03-17 | 24.50 | 24.08 | 0.06 | 0.25% | 23.51 | 24.98 | 69644 | 16898.27 | 1.65% | 0.00 |
| 2025-03-14 | 23.80 | 24.02 | 0.19 | 0.80% | 23.10 | 24.39 | 84758 | 20082.74 | 2.00% | 4.00 |
| 2025-03-13 | 23.90 | 23.83 | -0.37 | -1.53% | 23.46 | 24.16 | 85315 | 20262.62 | 2.02% | 0.00 |
| 2025-03-12 | 24.65 | 24.20 | -0.12 | -0.49% | 24.00 | 25.40 | 112544 | 27580.15 | 2.66% | 0.00 |
| 2025-03-11 | 23.10 | 24.32 | 0.69 | 2.92% | 23.10 | 25.20 | 120069 | 29291.13 | 2.84% | 0.00 |
| 2025-03-10 | 23.00 | 23.63 | 0.60 | 2.61% | 23.00 | 24.26 | 144941 | 34262.02 | 3.43% | 0.00 |
| 2025-03-07 | 21.36 | 23.03 | 2.05 | 9.77% | 21.11 | 24.50 | 216498 | 50241.14 | 5.12% | 0.00 |
| 2025-03-06 | 19.70 | 20.98 | 1.44 | 7.37% | 19.70 | 21.97 | 137672 | 29170.72 | 3.26% | 0.00 |
| 2025-03-05 | 19.70 | 19.54 | -0.11 | -0.56% | 19.23 | 19.77 | 35537 | 6913.60 | 0.84% | 0.00 |
| 2025-03-04 | 19.68 | 19.65 | 0.15 | 0.77% | 19.25 | 19.86 | 39800 | 7782.79 | 0.94% | 20.00 |
| 2025-03-03 | 20.33 | 19.50 | -0.80 | -3.94% | 19.45 | 20.67 | 76556 | 15227.26 | 1.81% | 0.00 |
| 2025-02-28 | 20.86 | 20.30 | -0.61 | -2.92% | 20.20 | 21.12 | 85855 | 17696.45 | 2.03% | 0.00 |
| 2025-02-27 | 20.45 | 20.91 | 0.33 | 1.60% | 20.38 | 21.09 | 105648 | 21959.85 | 2.50% | 10.00 |
| 2025-02-26 | 19.02 | 20.58 | 1.45 | 7.58% | 18.88 | 20.75 | 115545 | 22965.79 | 2.73% | 0.00 |
| 2025-02-25 | 19.27 | 19.13 | -0.53 | -2.70% | 18.89 | 19.66 | 78862 | 15158.08 | 1.87% | 0.00 |
| 2025-02-24 | 19.96 | 19.66 | -0.51 | -2.53% | 19.51 | 20.12 | 70427 | 13854.08 | 1.67% | 0.00 |
| 2025-02-21 | 19.82 | 20.17 | 0.22 | 1.10% | 19.62 | 20.43 | 81899 | 16356.43 | 1.94% | 5.00 |
| 2025-02-20 | 20.56 | 19.95 | -0.84 | -4.04% | 19.88 | 21.10 | 176711 | 36150.94 | 4.18% | 6.00 |
| 2025-02-19 | 19.01 | 20.79 | 1.62 | 8.45% | 18.86 | 21.49 | 203196 | 41417.75 | 4.81% | 0.00 |
| 2025-02-18 | 18.53 | 19.17 | 0.62 | 3.34% | 18.18 | 19.85 | 131418 | 25425.89 | 3.11% | 0.00 |
| 2025-02-17 | 18.17 | 18.55 | 0.53 | 2.94% | 17.88 | 18.93 | 103614 | 19138.76 | 2.45% | 0.00 |
| 2025-02-14 | 17.13 | 18.02 | 0.84 | 4.89% | 17.13 | 18.15 | 112754 | 20130.54 | 2.67% | 0.00 |
| 2025-02-13 | 17.42 | 17.18 | -0.11 | -0.64% | 17.15 | 17.43 | 41174 | 7118.89 | 0.97% | 0.00 |
| 2025-02-12 | 17.20 | 17.29 | 0.05 | 0.29% | 17.00 | 17.33 | 48000 | 8236.73 | 1.14% | 0.00 |
| 2025-02-11 | 17.40 | 17.24 | -0.06 | -0.35% | 16.85 | 17.60 | 57536 | 9870.61 | 1.36% | 1.00 |
| 2025-02-10 | 17.10 | 17.30 | 0.42 | 2.49% | 16.74 | 17.65 | 86396 | 14928.79 | 2.04% | 0.00 |
| 2025-02-07 | 16.48 | 16.88 | 0.40 | 2.43% | 16.30 | 17.11 | 75061 | 12660.11 | 1.78% | 0.00 |
| 2025-02-06 | 16.26 | 16.48 | 0.22 | 1.35% | 15.90 | 16.50 | 39614 | 6436.68 | 0.94% | 20.00 |
| 2025-02-05 | 16.10 | 16.26 | 0.42 | 2.65% | 16.10 | 16.59 | 58981 | 9636.48 | 1.39% | 0.00 |
| 2025-01-27 | 15.84 | 15.84 | 0.07 | 0.44% | 15.80 | 16.18 | 31282 | 5002.15 | 0.74% | 0.00 |
| 2025-01-24 | 15.41 | 15.77 | 0.28 | 1.81% | 15.20 | 15.84 | 34934 | 5459.14 | 0.83% | 0.00 |
| 2025-01-23 | 16.08 | 15.49 | -0.66 | -4.09% | 15.01 | 16.17 | 74997 | 11769.40 | 1.77% | 0.00 |
| 2025-01-22 | 16.27 | 16.15 | -0.25 | -1.52% | 16.04 | 16.39 | 21776 | 3512.69 | 0.52% | 0.00 |
| 2025-01-21 | 16.60 | 16.40 | -0.18 | -1.09% | 16.20 | 16.68 | 31316 | 5129.47 | 0.74% | 0.00 |
| 2025-01-20 | 17.08 | 16.58 | -0.22 | -1.31% | 16.49 | 17.10 | 39580 | 6620.26 | 0.94% | 0.00 |
| 2025-01-17 | 16.55 | 16.80 | 0.19 | 1.14% | 16.40 | 17.07 | 42967 | 7187.26 | 1.02% | 83.00 |
| 2025-01-16 | 16.80 | 16.61 | -0.14 | -0.84% | 16.53 | 17.14 | 36230 | 6085.54 | 0.86% | 0.00 |
| 2025-01-15 | 16.96 | 16.75 | -0.33 | -1.93% | 16.55 | 16.96 | 45185 | 7554.02 | 1.07% | 0.00 |
| 2025-01-14 | 16.10 | 17.08 | 0.94 | 5.82% | 16.02 | 17.15 | 62603 | 10379.31 | 1.48% | 0.00 |
| 2025-01-13 | 16.40 | 16.14 | -0.15 | -0.92% | 15.71 | 16.40 | 55816 | 8932.88 | 1.32% | 18.00 |
| 2025-01-10 | 17.41 | 16.29 | -1.08 | -6.22% | 16.29 | 17.41 | 74477 | 12487.68 | 1.76% | 0.00 |
| 2025-01-09 | 17.55 | 17.37 | -0.37 | -2.09% | 16.94 | 17.74 | 80970 | 14009.92 | 1.92% | 0.00 |
| 2025-01-08 | 17.77 | 17.74 | -0.27 | -1.50% | 17.41 | 18.66 | 102622 | 18515.22 | 2.43% | 1.00 |
| 2025-01-07 | 18.58 | 18.01 | -1.24 | -6.44% | 17.60 | 18.71 | 130738 | 23434.70 | 3.09% | 3.00 |
| 2025-01-06 | 18.59 | 19.25 | 2.02 | 11.72% | 18.20 | 20.50 | 186853 | 35796.25 | 4.42% | 21.00 |
| 2025-01-03 | 16.71 | 17.23 | 0.52 | 3.11% | 16.53 | 17.68 | 65962 | 11350.37 | 1.56% | 0.00 |
| 2025-01-02 | 17.26 | 16.71 | -0.35 | -2.05% | 16.51 | 17.38 | 41550 | 7058.53 | 0.98% | 0.00 |
| 2024-12-31 | 17.77 | 17.06 | -0.63 | -3.56% | 17.06 | 17.77 | 47058 | 8144.08 | 1.11% | 0.00 |
| 2024-12-30 | 18.87 | 17.69 | -1.07 | -5.70% | 17.57 | 18.90 | 65701 | 11796.47 | 1.55% | 7.00 |
| 2024-12-27 | 18.52 | 18.76 | 0.29 | 1.57% | 18.31 | 19.06 | 42452 | 7977.98 | 1.00% | 0.00 |
| 2024-12-26 | 18.64 | 18.47 | -0.18 | -0.97% | 18.25 | 18.92 | 45258 | 8414.38 | 1.07% | 0.00 |
| 2024-12-25 | 19.34 | 18.65 | -0.69 | -3.57% | 18.52 | 19.56 | 62790 | 11813.95 | 1.49% | 0.00 |
| 2024-12-24 | 20.20 | 19.34 | -1.34 | -6.48% | 19.25 | 20.40 | 95086 | 18744.97 | 2.25% | 0.00 |
| 2024-12-23 | 20.97 | 20.68 | -0.12 | -0.58% | 20.30 | 21.38 | 89163 | 18512.79 | 2.11% | 0.00 |
| 2024-12-20 | 20.11 | 20.80 | 0.67 | 3.33% | 20.06 | 20.98 | 80924 | 16610.97 | 1.91% | 78.00 |
| 2024-12-19 | 20.56 | 20.13 | -0.67 | -3.22% | 19.81 | 20.72 | 71946 | 14518.69 | 1.70% | 0.00 |
| 2024-12-18 | 19.93 | 20.80 | 1.20 | 6.12% | 19.55 | 20.86 | 112051 | 22898.77 | 2.65% | 67.00 |
| 2024-12-17 | 19.87 | 19.60 | -0.26 | -1.31% | 19.43 | 20.30 | 72103 | 14306.18 | 1.71% | 0.00 |
| 2024-12-16 | 20.05 | 19.86 | -0.39 | -1.93% | 19.51 | 20.14 | 67520 | 13362.10 | 1.60% | 9.00 |
| 2024-12-13 | 21.02 | 20.25 | -0.95 | -4.48% | 20.16 | 21.17 | 98806 | 20301.14 | 2.34% | 0.00 |
| 2024-12-12 | 20.89 | 21.20 | 0.16 | 0.76% | 20.68 | 21.47 | 104692 | 22174.67 | 2.48% | 0.00 |
| 2024-12-11 | 21.00 | 21.04 | 0.04 | 0.19% | 20.50 | 21.38 | 105363 | 22162.74 | 2.49% | 0.00 |
| 2024-12-10 | 21.46 | 21.00 | -0.37 | -1.73% | 20.88 | 22.45 | 198563 | 42708.11 | 4.70% | 0.00 |
| 2024-12-09 | 20.20 | 21.37 | 1.18 | 5.84% | 20.10 | 22.48 | 278956 | 59608.73 | 6.60% | 10.00 |
| 2024-12-06 | 18.70 | 20.19 | 1.49 | 7.97% | 18.31 | 20.80 | 244235 | 48183.81 | 5.78% | 11.00 |
| 2024-12-05 | 18.31 | 18.70 | 0.31 | 1.69% | 18.11 | 18.80 | 76391 | 14127.59 | 1.81% | 0.00 |
| 2024-12-04 | 18.90 | 18.39 | -0.69 | -3.62% | 18.23 | 19.01 | 94183 | 17520.35 | 2.23% | 0.00 |
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。
