| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 34.00 | 33.88 | -0.02 | -0.06% | 33.62 | 35.20 | 100149 | 34458.68 | 2.40% | 0.00 |
| 2026-02-05 | 34.34 | 33.90 | -0.36 | -1.05% | 33.71 | 34.55 | 46595 | 15827.75 | 1.12% | 0.00 |
| 2026-02-04 | 33.58 | 34.26 | 0.44 | 1.30% | 33.58 | 34.39 | 65097 | 22183.56 | 1.56% | 1.00 |
| 2026-02-03 | 33.18 | 33.82 | 0.87 | 2.64% | 33.03 | 33.93 | 60737 | 20357.80 | 1.45% | 0.00 |
| 2026-02-02 | 33.55 | 32.95 | -0.70 | -2.08% | 32.91 | 34.15 | 63827 | 21359.22 | 1.53% | 0.00 |
| 2026-01-30 | 34.63 | 33.65 | -0.68 | -1.98% | 33.30 | 34.94 | 76316 | 25884.85 | 1.83% | 0.00 |
| 2026-01-29 | 34.46 | 34.33 | -0.43 | -1.24% | 33.66 | 35.09 | 86328 | 29671.63 | 2.07% | 0.00 |
| 2026-01-28 | 35.44 | 34.76 | -0.63 | -1.78% | 34.65 | 35.79 | 89261 | 31304.67 | 2.14% | 0.00 |
| 2026-01-27 | 36.58 | 35.39 | -1.60 | -4.33% | 34.57 | 36.65 | 151603 | 53213.74 | 3.63% | 0.00 |
| 2026-01-26 | 36.58 | 36.99 | 0.59 | 1.62% | 35.81 | 37.50 | 206495 | 75720.34 | 4.94% | 0.00 |
| 2026-01-23 | 35.38 | 36.40 | 1.09 | 3.09% | 35.38 | 37.32 | 167595 | 61292.96 | 4.01% | 1.00 |
| 2026-01-22 | 35.90 | 35.31 | -0.48 | -1.34% | 35.08 | 36.02 | 94175 | 33273.80 | 2.25% | 0.00 |
| 2026-01-21 | 36.00 | 35.79 | -0.39 | -1.08% | 35.38 | 36.47 | 88027 | 31582.97 | 2.11% | 0.00 |
| 2026-01-20 | 37.00 | 36.18 | -0.78 | -2.11% | 35.80 | 37.23 | 100063 | 36372.40 | 2.40% | 0.00 |
| 2026-01-19 | 37.72 | 36.96 | -0.90 | -2.38% | 36.82 | 37.85 | 111091 | 41217.30 | 2.66% | 5.00 |
| 2026-01-16 | 38.70 | 37.86 | -1.00 | -2.57% | 36.81 | 39.39 | 177990 | 67271.38 | 4.26% | 3.00 |
| 2026-01-15 | 41.13 | 38.86 | -2.89 | -6.92% | 38.38 | 42.20 | 270509 | 107704.32 | 6.48% | 1.00 |
| 2026-01-14 | 43.34 | 41.75 | -0.90 | -2.11% | 41.56 | 45.88 | 400878 | 174549.62 | 9.60% | 0.00 |
| 2026-01-13 | 38.71 | 42.65 | 5.19 | 13.85% | 38.26 | 44.30 | 453128 | 186644.20 | 10.85% | 6.00 |
| 2026-01-12 | 37.09 | 37.46 | 0.10 | 0.27% | 36.33 | 37.67 | 139591 | 51563.23 | 3.34% | 11.00 |
| 2026-01-09 | 36.02 | 37.36 | 1.34 | 3.72% | 35.69 | 37.71 | 154119 | 56584.03 | 3.69% | 23.00 |
| 2026-01-08 | 35.39 | 36.02 | 0.63 | 1.78% | 35.01 | 36.89 | 117717 | 42611.24 | 2.82% | 14.00 |
| 2026-01-07 | 35.90 | 35.39 | -0.50 | -1.39% | 35.12 | 36.50 | 93730 | 33353.43 | 2.24% | 1.00 |
| 2026-01-06 | 36.14 | 35.89 | 0.05 | 0.14% | 35.40 | 36.34 | 99501 | 35690.60 | 2.38% | 0.00 |
| 2026-01-05 | 33.53 | 35.84 | 2.29 | 6.83% | 33.20 | 36.15 | 156449 | 55162.26 | 3.75% | 0.00 |
| 2025-12-31 | 34.15 | 33.55 | -0.56 | -1.64% | 33.48 | 34.35 | 74939 | 25218.11 | 1.79% | 0.00 |
| 2025-12-30 | 34.08 | 34.11 | -0.40 | -1.16% | 33.83 | 34.49 | 78687 | 26874.60 | 1.88% | 3.00 |
| 2025-12-29 | 34.51 | 34.51 | -0.28 | -0.80% | 34.13 | 34.78 | 94225 | 32340.06 | 2.26% | 0.00 |
| 2025-12-26 | 35.45 | 34.79 | -0.88 | -2.47% | 34.48 | 35.58 | 115116 | 40133.51 | 2.76% | 2.00 |
| 2025-12-25 | 34.84 | 35.67 | 0.78 | 2.24% | 34.66 | 35.80 | 98622 | 34859.34 | 2.36% | 1.00 |
| 2025-12-24 | 35.45 | 34.89 | -0.61 | -1.72% | 34.60 | 35.71 | 122321 | 42705.96 | 2.93% | 0.00 |
| 2025-12-23 | 36.80 | 35.50 | -1.15 | -3.14% | 34.92 | 37.85 | 203049 | 72563.70 | 4.86% | 0.00 |
| 2025-12-22 | 35.68 | 36.65 | 1.05 | 2.95% | 35.60 | 38.47 | 206701 | 76988.38 | 4.95% | 0.00 |
| 2025-12-19 | 34.51 | 35.60 | 0.88 | 2.53% | 33.93 | 36.38 | 204104 | 72155.77 | 4.89% | 2.00 |
| 2025-12-18 | 33.61 | 34.72 | 1.38 | 4.14% | 33.35 | 35.47 | 260699 | 89906.24 | 6.24% | 1.00 |
| 2025-12-17 | 32.91 | 33.34 | -0.08 | -0.24% | 31.70 | 33.45 | 255813 | 82904.12 | 6.12% | 3.00 |
| 2025-12-16 | 35.70 | 33.42 | -3.90 | -10.45% | 32.00 | 35.70 | 431919 | 143927.98 | 10.34% | 13.00 |
| 2025-12-15 | 37.32 | 37.32 | -9.33 | -20.00% | 37.32 | 38.00 | 168473 | 62966.80 | 4.03% | 11.00 |
| 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 |
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。
