| 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 | 18.56 | 18.70 | 0.32 | 1.74% | 18.16 | 18.78 | 185785 | 34341.92 | 5.77% |
| 2026-02-02 | 18.81 | 18.38 | -0.89 | -4.62% | 18.35 | 19.24 | 270137 | 50834.21 | 8.39% |
| 2026-01-30 | 20.10 | 19.27 | -1.77 | -8.41% | 18.94 | 20.30 | 438118 | 84437.99 | 13.61% |
| 2026-01-29 | 21.22 | 21.04 | 0.08 | 0.38% | 20.70 | 21.73 | 475500 | 100498.86 | 14.77% |
| 2026-01-28 | 20.46 | 20.96 | 0.68 | 3.35% | 20.21 | 21.36 | 375009 | 78293.29 | 11.65% |
| 2026-01-27 | 20.79 | 20.28 | -0.65 | -3.11% | 19.80 | 20.94 | 310769 | 62789.66 | 9.65% |
| 2026-01-26 | 20.41 | 20.93 | 0.74 | 3.67% | 20.32 | 21.50 | 444241 | 92651.29 | 13.80% |
| 2026-01-23 | 19.45 | 20.19 | 0.85 | 4.40% | 19.21 | 20.36 | 400346 | 79621.02 | 12.43% |
| 2026-01-22 | 19.29 | 19.34 | -0.15 | -0.77% | 19.06 | 19.35 | 184091 | 35316.04 | 5.72% |
| 2026-01-21 | 18.25 | 19.49 | 1.09 | 5.92% | 18.12 | 19.76 | 354321 | 67870.14 | 11.00% |
| 2026-01-20 | 18.88 | 18.40 | -0.49 | -2.59% | 17.88 | 18.99 | 245204 | 44839.65 | 7.62% |
| 2026-01-19 | 18.85 | 18.89 | -0.22 | -1.15% | 18.50 | 19.04 | 195319 | 36784.01 | 6.07% |
| 2026-01-16 | 20.00 | 19.11 | -0.89 | -4.45% | 18.93 | 20.13 | 370698 | 71758.72 | 11.51% |
| 2026-01-15 | 19.60 | 20.00 | 0.10 | 0.50% | 19.60 | 20.70 | 476348 | 95697.43 | 14.79% |
| 2026-01-14 | 19.29 | 19.90 | 0.95 | 5.01% | 19.20 | 20.40 | 683545 | 135027.75 | 21.23% |
| 2026-01-13 | 18.36 | 18.95 | 0.76 | 4.18% | 18.36 | 20.01 | 653200 | 127251.70 | 20.29% |
| 2026-01-12 | 18.66 | 18.19 | -0.46 | -2.47% | 18.01 | 18.76 | 311276 | 56532.47 | 9.67% |
| 2026-01-09 | 18.00 | 18.65 | 0.66 | 3.67% | 17.94 | 18.80 | 311856 | 57500.01 | 9.69% |
| 2026-01-08 | 18.08 | 17.99 | -0.31 | -1.69% | 17.77 | 18.32 | 198497 | 35813.44 | 6.17% |
| 2026-01-07 | 18.05 | 18.30 | 0.25 | 1.39% | 17.96 | 18.53 | 267740 | 48945.06 | 8.32% |
| 2026-01-06 | 17.59 | 18.05 | 0.57 | 3.26% | 17.55 | 18.15 | 248334 | 44496.20 | 7.71% |
| 2026-01-05 | 17.53 | 17.48 | 0.01 | 0.06% | 17.18 | 17.65 | 140189 | 24362.12 | 4.35% |
| 2025-12-31 | 17.96 | 17.47 | -0.42 | -2.35% | 17.42 | 18.08 | 144540 | 25461.65 | 4.49% |
| 2025-12-30 | 17.63 | 17.89 | -0.20 | -1.11% | 17.53 | 18.05 | 204636 | 36512.19 | 6.36% |
| 2025-12-29 | 18.00 | 18.09 | 0.30 | 1.69% | 17.76 | 18.44 | 278172 | 50332.21 | 8.64% |
| 2025-12-26 | 17.54 | 17.79 | 0.48 | 2.77% | 17.30 | 18.12 | 259788 | 46040.29 | 8.07% |
| 2025-12-25 | 17.84 | 17.31 | -0.64 | -3.57% | 17.17 | 17.97 | 203087 | 35222.12 | 6.31% |
| 2025-12-24 | 18.13 | 17.95 | -0.18 | -0.99% | 17.69 | 18.18 | 230261 | 41254.32 | 7.15% |
| 2025-12-23 | 17.96 | 18.13 | -0.02 | -0.11% | 17.76 | 18.49 | 414578 | 74812.12 | 12.88% |
| 2025-12-22 | 17.90 | 18.15 | 1.02 | 5.95% | 17.28 | 18.39 | 684734 | 123141.44 | 21.27% |
| 2025-12-19 | 16.35 | 17.13 | 1.56 | 10.02% | 16.35 | 17.13 | 273090 | 46143.17 | 8.48% |
| 2025-12-18 | 15.51 | 15.57 | -0.02 | -0.13% | 15.46 | 15.89 | 95401 | 14954.67 | 2.96% |
| 2025-12-17 | 15.15 | 15.59 | 0.49 | 3.25% | 15.15 | 15.60 | 101891 | 15706.59 | 3.16% |
| 2025-12-16 | 15.37 | 15.10 | -0.27 | -1.76% | 14.98 | 15.49 | 81223 | 12277.14 | 2.52% |
| 2025-12-15 | 15.30 | 15.37 | 0.01 | 0.07% | 15.26 | 15.57 | 61203 | 9428.60 | 1.90% |
| 2025-12-12 | 15.53 | 15.36 | -0.08 | -0.52% | 15.33 | 15.59 | 88160 | 13615.13 | 2.74% |
| 2025-12-11 | 15.75 | 15.44 | -0.30 | -1.91% | 15.42 | 15.90 | 102548 | 16041.92 | 3.18% |
| 2025-12-10 | 15.69 | 15.74 | 0.03 | 0.19% | 15.54 | 15.85 | 92407 | 14495.94 | 2.87% |
| 2025-12-09 | 16.20 | 15.71 | -0.49 | -3.02% | 15.69 | 16.20 | 130963 | 20759.46 | 4.07% |
| 2025-12-08 | 16.27 | 16.20 | -0.07 | -0.43% | 16.13 | 16.40 | 97919 | 15896.94 | 3.04% |
| 2025-12-05 | 16.01 | 16.27 | 0.32 | 2.01% | 15.76 | 16.33 | 91606 | 14762.61 | 2.85% |
| 2025-12-04 | 16.40 | 15.95 | -0.44 | -2.68% | 15.90 | 16.52 | 108606 | 17514.32 | 3.37% |
| 2025-12-03 | 16.70 | 16.39 | -0.26 | -1.56% | 16.30 | 16.75 | 112142 | 18476.37 | 3.48% |
| 2025-12-02 | 16.92 | 16.65 | -0.27 | -1.60% | 16.52 | 16.95 | 81997 | 13667.83 | 2.55% |
| 2025-12-01 | 16.77 | 16.92 | 0.19 | 1.14% | 16.77 | 17.57 | 199815 | 34285.37 | 6.21% |
| 2025-11-28 | 16.25 | 16.73 | 0.35 | 2.14% | 16.25 | 16.86 | 134109 | 22375.74 | 4.17% |
| 2025-11-27 | 16.39 | 16.38 | 0.12 | 0.74% | 16.34 | 16.77 | 127670 | 21081.67 | 3.97% |
| 2025-11-26 | 16.55 | 16.26 | -0.40 | -2.40% | 16.26 | 16.68 | 149297 | 24508.64 | 4.64% |
| 2025-11-25 | 15.94 | 16.66 | 0.73 | 4.58% | 15.94 | 17.03 | 256726 | 42348.73 | 7.97% |
| 2025-11-24 | 16.15 | 15.93 | -0.56 | -3.40% | 15.51 | 16.39 | 291926 | 46281.36 | 9.07% |
| 2025-11-21 | 18.10 | 16.49 | -1.83 | -9.99% | 16.49 | 18.23 | 425456 | 72399.02 | 13.21% |
| 2025-11-20 | 17.90 | 18.32 | 0.65 | 3.68% | 17.71 | 19.44 | 511776 | 95805.30 | 15.89% |
| 2025-11-19 | 17.88 | 17.67 | -0.13 | -0.73% | 17.37 | 18.30 | 210258 | 37315.88 | 6.53% |
| 2025-11-18 | 18.60 | 17.80 | -0.98 | -5.22% | 17.73 | 18.76 | 372462 | 67237.91 | 11.57% |
| 2025-11-17 | 18.80 | 18.78 | 0.31 | 1.68% | 18.35 | 19.75 | 474828 | 89847.06 | 14.75% |
| 2025-11-14 | 18.07 | 18.47 | 0.08 | 0.44% | 18.06 | 18.91 | 358606 | 66231.65 | 11.14% |
| 2025-11-13 | 17.73 | 18.39 | 0.64 | 3.61% | 17.65 | 18.50 | 357345 | 65154.95 | 11.10% |
| 2025-11-12 | 17.80 | 17.75 | -0.31 | -1.72% | 17.26 | 18.10 | 277232 | 48999.94 | 8.61% |
| 2025-11-11 | 17.13 | 18.06 | 0.84 | 4.88% | 17.13 | 18.68 | 436593 | 78587.31 | 13.56% |
| 2025-11-10 | 17.34 | 17.22 | -0.03 | -0.17% | 17.13 | 17.66 | 226252 | 39353.46 | 7.03% |
| 2025-11-07 | 16.97 | 17.25 | 0.27 | 1.59% | 16.88 | 17.44 | 212082 | 36535.67 | 6.59% |
| 2025-11-06 | 16.80 | 16.98 | 0.08 | 0.47% | 16.64 | 17.17 | 168212 | 28484.96 | 5.22% |
| 2025-11-05 | 15.92 | 16.90 | 0.78 | 4.84% | 15.88 | 16.99 | 246750 | 41153.99 | 7.66% |
| 2025-11-04 | 16.44 | 16.12 | -0.39 | -2.36% | 15.99 | 16.60 | 107383 | 17406.80 | 3.34% |
| 2025-11-03 | 16.65 | 16.51 | -0.21 | -1.26% | 16.16 | 16.91 | 146814 | 24019.85 | 4.56% |
| 2025-10-31 | 16.70 | 16.72 | -0.12 | -0.71% | 16.65 | 17.17 | 221725 | 37566.97 | 6.89% |
| 2025-10-30 | 16.28 | 16.84 | 0.49 | 3.00% | 16.03 | 17.07 | 296106 | 49231.15 | 9.20% |
| 2025-10-29 | 16.00 | 16.35 | 0.30 | 1.87% | 15.91 | 16.35 | 140126 | 22648.02 | 4.35% |
| 2025-10-28 | 16.09 | 16.05 | 0.02 | 0.12% | 15.92 | 16.31 | 134774 | 21714.26 | 4.19% |
| 2025-10-27 | 16.05 | 16.03 | -0.21 | -1.29% | 15.98 | 16.23 | 154084 | 24798.22 | 4.79% |
| 2025-10-24 | 16.17 | 16.24 | 0.07 | 0.43% | 16.02 | 16.34 | 103259 | 16711.03 | 3.21% |
| 2025-10-23 | 16.06 | 16.17 | 0.07 | 0.43% | 15.75 | 16.18 | 105414 | 16805.68 | 3.27% |
| 2025-10-22 | 16.80 | 16.10 | -0.78 | -4.62% | 16.05 | 16.80 | 162130 | 26408.79 | 5.04% |
| 2025-10-21 | 16.78 | 16.88 | 0.00 | 0.00% | 16.77 | 17.02 | 85325 | 14425.67 | 2.65% |
| 2025-10-20 | 16.65 | 16.88 | 0.33 | 1.99% | 16.65 | 17.13 | 100066 | 16868.97 | 3.11% |
| 2025-10-17 | 17.08 | 16.55 | -0.67 | -3.89% | 16.55 | 17.62 | 137690 | 23411.51 | 4.28% |
| 2025-10-16 | 17.37 | 17.22 | -0.14 | -0.81% | 17.09 | 17.58 | 114489 | 19865.97 | 3.56% |
| 2025-10-15 | 17.37 | 17.36 | 0.00 | 0.00% | 17.11 | 17.77 | 124272 | 21620.46 | 3.86% |
| 2025-10-14 | 18.18 | 17.36 | -0.61 | -3.39% | 17.28 | 18.25 | 160870 | 28453.11 | 5.00% |
| 2025-10-13 | 16.70 | 17.97 | 0.41 | 2.33% | 16.58 | 18.06 | 200512 | 35019.37 | 6.23% |
红星发展(600367)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。
