| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 47.50 | 49.45 | 1.98 | 4.17% | 46.92 | 50.88 | 182804 | 89597.54 | 4.38% | 12.00 |
| 2025-05-22 | 48.56 | 47.47 | -3.13 | -6.19% | 47.41 | 49.88 | 163611 | 78816.31 | 3.92% | 12.00 |
| 2025-05-21 | 47.01 | 50.60 | 3.07 | 6.46% | 46.00 | 54.50 | 229866 | 114075.38 | 5.50% | 0.00 |
| 2025-05-20 | 43.00 | 47.53 | 7.92 | 19.99% | 43.00 | 47.53 | 161114 | 74836.47 | 3.86% | 0.00 |
| 2025-05-19 | 37.59 | 39.61 | 1.60 | 4.21% | 36.82 | 39.80 | 115108 | 44694.79 | 2.76% | 0.00 |
| 2025-05-16 | 36.43 | 38.01 | 1.27 | 3.46% | 35.91 | 38.33 | 111883 | 41852.07 | 2.68% | 1.00 |
| 2025-05-15 | 36.28 | 36.74 | 0.46 | 1.27% | 35.85 | 37.00 | 71073 | 25929.06 | 1.70% | 0.00 |
| 2025-05-14 | 35.72 | 36.28 | 0.44 | 1.23% | 35.69 | 37.10 | 86634 | 31640.73 | 2.07% | 0.00 |
| 2025-05-13 | 36.17 | 35.84 | 0.38 | 1.07% | 35.30 | 36.48 | 70401 | 25215.02 | 1.69% | 0.00 |
| 2025-05-12 | 35.47 | 35.46 | -0.49 | -1.36% | 34.10 | 35.88 | 123829 | 43454.29 | 2.96% | 0.00 |
| 2025-05-09 | 36.69 | 35.95 | -0.56 | -1.53% | 35.89 | 37.82 | 87606 | 32195.51 | 2.10% | 0.00 |
| 2025-05-08 | 36.73 | 36.51 | -0.86 | -2.30% | 36.36 | 38.11 | 88378 | 32758.57 | 2.12% | 0.00 |
| 2025-05-07 | 39.47 | 37.37 | -2.10 | -5.32% | 36.68 | 39.85 | 113906 | 42899.41 | 2.73% | 0.00 |
| 2025-05-06 | 40.11 | 39.47 | -0.36 | -0.90% | 38.42 | 40.20 | 88099 | 34429.43 | 2.11% | 0.00 |
| 2025-04-30 | 39.30 | 39.83 | 0.65 | 1.66% | 38.73 | 40.50 | 108071 | 42986.29 | 2.59% | 0.00 |
| 2025-04-29 | 39.65 | 39.18 | -0.22 | -0.56% | 38.59 | 40.37 | 120450 | 47322.72 | 2.88% | 0.00 |
| 2025-04-28 | 37.00 | 39.40 | 1.49 | 3.93% | 34.51 | 39.68 | 167959 | 63561.82 | 4.02% | 0.00 |
| 2025-04-25 | 38.17 | 37.91 | -0.26 | -0.68% | 36.74 | 40.10 | 143538 | 54765.47 | 3.39% | 0.00 |
| 2025-04-24 | 38.72 | 38.17 | -1.09 | -2.78% | 37.60 | 39.90 | 129019 | 49674.37 | 3.05% | 0.00 |
| 2025-04-23 | 39.50 | 39.26 | 0.46 | 1.19% | 38.85 | 40.86 | 147009 | 58455.00 | 3.48% | 1.00 |
| 2025-04-22 | 39.88 | 38.80 | -1.02 | -2.56% | 38.00 | 39.98 | 139200 | 54368.57 | 3.29% | 0.00 |
| 2025-04-21 | 37.23 | 39.82 | 2.87 | 7.77% | 36.00 | 39.90 | 185097 | 71892.38 | 4.38% | 8.00 |
| 2025-04-18 | 39.43 | 36.95 | -1.74 | -4.50% | 35.65 | 39.80 | 178086 | 66265.20 | 4.21% | 3.00 |
| 2025-04-17 | 38.20 | 38.69 | 0.24 | 0.62% | 36.90 | 38.69 | 173755 | 65822.28 | 4.11% | 18.00 |
| 2025-04-16 | 39.36 | 38.45 | -0.85 | -2.16% | 37.20 | 39.70 | 200858 | 76890.32 | 4.75% | 0.00 |
| 2025-04-15 | 42.23 | 39.30 | -2.67 | -6.36% | 37.76 | 42.42 | 288923 | 114251.71 | 6.83% | 23.00 |
| 2025-04-14 | 36.00 | 41.97 | 6.79 | 19.30% | 35.33 | 42.22 | 291175 | 115468.05 | 6.89% | 12.00 |
| 2025-04-11 | 29.57 | 35.18 | 5.86 | 19.99% | 29.10 | 35.18 | 240743 | 77637.42 | 5.69% | 1.00 |
| 2025-04-10 | 28.50 | 29.32 | 2.63 | 9.85% | 27.80 | 29.55 | 150221 | 43494.61 | 3.55% | 0.00 |
| 2025-04-09 | 26.20 | 26.69 | -0.61 | -2.23% | 23.71 | 28.22 | 184466 | 47882.38 | 4.36% | 0.00 |
| 2025-04-08 | 28.03 | 27.30 | -0.17 | -0.62% | 26.70 | 28.80 | 134879 | 37465.52 | 3.19% | 4.00 |
| 2025-04-07 | 26.80 | 27.47 | -2.59 | -8.62% | 26.20 | 29.30 | 181275 | 50309.63 | 4.29% | 0.00 |
| 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 |
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。
