| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 16.40 | 16.28 | -0.06 | -0.37% | 16.17 | 16.49 | 162427 | 26440.10 | 5.04% |
| 2025-08-21 | 16.32 | 16.34 | 0.00 | 0.00% | 16.16 | 16.52 | 215400 | 35146.91 | 6.69% |
| 2025-08-20 | 16.19 | 16.34 | 0.15 | 0.93% | 16.09 | 16.61 | 262275 | 42891.83 | 8.15% |
| 2025-08-19 | 15.80 | 16.19 | 0.34 | 2.15% | 15.72 | 16.21 | 255282 | 40926.15 | 7.93% |
| 2025-08-18 | 15.77 | 15.85 | 0.11 | 0.70% | 15.64 | 15.88 | 183833 | 28961.12 | 5.71% |
| 2025-08-15 | 15.55 | 15.74 | 0.19 | 1.22% | 15.55 | 15.81 | 148776 | 23415.06 | 4.62% |
| 2025-08-14 | 15.90 | 15.55 | -0.25 | -1.58% | 15.48 | 16.11 | 198500 | 31326.00 | 6.17% |
| 2025-08-13 | 15.66 | 15.80 | 0.11 | 0.70% | 15.58 | 15.84 | 168350 | 26451.39 | 5.23% |
| 2025-08-12 | 15.83 | 15.69 | -0.11 | -0.70% | 15.61 | 15.94 | 169816 | 26768.69 | 5.27% |
| 2025-08-11 | 15.57 | 15.80 | 0.49 | 3.20% | 15.45 | 15.82 | 220079 | 34597.58 | 6.84% |
| 2025-08-08 | 15.41 | 15.31 | -0.09 | -0.58% | 15.27 | 15.55 | 83431 | 12812.15 | 2.59% |
| 2025-08-07 | 15.57 | 15.40 | -0.17 | -1.09% | 15.22 | 15.62 | 117576 | 18111.28 | 3.65% |
| 2025-08-06 | 15.37 | 15.57 | 0.23 | 1.50% | 15.26 | 15.76 | 144728 | 22470.63 | 4.50% |
| 2025-08-05 | 15.25 | 15.34 | 0.19 | 1.25% | 15.15 | 15.38 | 88828 | 13581.45 | 2.76% |
| 2025-08-04 | 14.99 | 15.15 | 0.08 | 0.53% | 14.87 | 15.15 | 74927 | 11267.52 | 2.33% |
| 2025-08-01 | 15.10 | 15.07 | -0.02 | -0.13% | 15.05 | 15.19 | 68329 | 10323.95 | 2.12% |
| 2025-07-31 | 15.25 | 15.09 | -0.31 | -2.01% | 15.04 | 15.41 | 132902 | 20201.24 | 4.13% |
| 2025-07-30 | 15.70 | 15.40 | -0.28 | -1.79% | 15.24 | 15.82 | 174779 | 27148.16 | 5.43% |
| 2025-07-29 | 15.70 | 15.68 | -0.04 | -0.25% | 15.54 | 15.88 | 139762 | 21893.91 | 4.34% |
| 2025-07-28 | 15.80 | 15.72 | -0.17 | -1.07% | 15.51 | 15.85 | 158992 | 24949.25 | 4.94% |
| 2025-07-25 | 15.95 | 15.89 | -0.06 | -0.38% | 15.64 | 16.17 | 273368 | 43366.73 | 8.49% |
| 2025-07-24 | 15.50 | 15.95 | 0.37 | 2.37% | 15.46 | 15.99 | 242680 | 38379.21 | 7.54% |
| 2025-07-23 | 16.07 | 15.58 | -0.47 | -2.93% | 15.52 | 16.07 | 260779 | 41070.47 | 8.10% |
| 2025-07-22 | 15.60 | 16.05 | 0.57 | 3.68% | 15.50 | 16.06 | 364024 | 57556.49 | 11.31% |
| 2025-07-21 | 15.25 | 15.48 | 0.27 | 1.78% | 15.18 | 15.58 | 183311 | 28279.10 | 5.69% |
| 2025-07-18 | 15.07 | 15.21 | 0.14 | 0.93% | 15.05 | 15.42 | 183784 | 28035.92 | 5.71% |
| 2025-07-17 | 15.00 | 15.07 | 0.00 | 0.00% | 14.95 | 15.11 | 113329 | 17032.88 | 3.52% |
| 2025-07-16 | 15.17 | 15.07 | -0.14 | -0.92% | 14.96 | 15.25 | 122949 | 18544.83 | 3.82% |
| 2025-07-15 | 15.35 | 15.21 | -0.26 | -1.68% | 15.05 | 15.55 | 180086 | 27471.92 | 5.59% |
| 2025-07-14 | 15.65 | 15.47 | 0.09 | 0.59% | 15.41 | 15.80 | 231711 | 36024.27 | 7.20% |
| 2025-07-11 | 15.05 | 15.38 | 0.36 | 2.40% | 15.05 | 15.56 | 330247 | 50850.50 | 10.26% |
| 2025-07-10 | 14.85 | 15.02 | 0.09 | 0.60% | 14.84 | 15.09 | 124446 | 18637.98 | 3.87% |
| 2025-07-09 | 15.25 | 14.93 | -0.27 | -1.78% | 14.88 | 15.27 | 181282 | 27324.20 | 5.63% |
| 2025-07-08 | 15.15 | 15.20 | 0.11 | 0.73% | 15.06 | 15.23 | 142837 | 21674.62 | 4.44% |
| 2025-07-07 | 15.09 | 15.09 | -0.06 | -0.40% | 14.99 | 15.19 | 129481 | 19541.36 | 4.02% |
| 2025-07-04 | 15.40 | 15.15 | -0.33 | -2.13% | 15.10 | 15.40 | 192542 | 29288.38 | 5.98% |
| 2025-07-03 | 15.42 | 15.48 | 0.16 | 1.04% | 15.20 | 15.57 | 232642 | 35859.42 | 7.23% |
| 2025-07-02 | 15.25 | 15.32 | -0.23 | -1.48% | 15.25 | 15.49 | 177659 | 27228.21 | 5.52% |
| 2025-07-01 | 15.68 | 15.55 | -0.14 | -0.89% | 15.00 | 15.69 | 339723 | 52056.65 | 10.55% |
| 2025-06-30 | 15.39 | 15.69 | 0.40 | 2.62% | 15.28 | 15.75 | 341642 | 53143.83 | 10.61% |
| 2025-06-27 | 15.66 | 15.29 | -0.58 | -3.65% | 15.17 | 15.80 | 454515 | 69988.48 | 14.12% |
| 2025-06-26 | 16.15 | 15.87 | -1.11 | -6.54% | 15.82 | 16.33 | 765760 | 122944.16 | 23.78% |
| 2025-06-25 | 15.60 | 16.98 | 1.54 | 9.97% | 15.60 | 16.98 | 788408 | 131881.75 | 24.49% |
| 2025-06-24 | 15.88 | 15.44 | -1.72 | -10.02% | 15.44 | 16.00 | 652833 | 101308.89 | 20.28% |
| 2025-06-23 | 16.28 | 17.16 | 1.12 | 6.98% | 15.88 | 17.46 | 655431 | 109402.42 | 20.36% |
| 2025-06-20 | 15.69 | 16.04 | -0.04 | -0.25% | 15.58 | 17.17 | 722513 | 117852.73 | 22.44% |
| 2025-06-19 | 15.00 | 16.08 | 0.89 | 5.86% | 15.00 | 16.67 | 719249 | 114868.35 | 22.34% |
| 2025-06-18 | 15.38 | 15.19 | 0.56 | 3.83% | 14.90 | 15.94 | 593887 | 91156.35 | 18.45% |
| 2025-06-17 | 14.89 | 14.63 | -0.47 | -3.11% | 14.58 | 15.01 | 452369 | 66688.95 | 14.05% |
| 2025-06-16 | 15.25 | 15.10 | 0.51 | 3.50% | 14.88 | 15.75 | 797116 | 122002.48 | 24.76% |
| 2025-06-13 | 13.24 | 14.59 | 1.33 | 10.03% | 13.20 | 14.59 | 496757 | 70724.05 | 15.43% |
| 2025-06-12 | 13.40 | 13.28 | -0.12 | -0.90% | 13.23 | 13.46 | 63731 | 8466.64 | 1.98% |
| 2025-06-11 | 13.23 | 13.40 | 0.14 | 1.06% | 13.18 | 13.65 | 100629 | 13544.16 | 3.13% |
| 2025-06-10 | 13.34 | 13.26 | -0.09 | -0.67% | 13.10 | 13.42 | 67675 | 8982.57 | 2.10% |
| 2025-06-09 | 13.18 | 13.35 | 0.16 | 1.21% | 13.16 | 13.39 | 57920 | 7712.53 | 1.80% |
| 2025-06-06 | 13.14 | 13.19 | 0.05 | 0.38% | 13.08 | 13.43 | 66921 | 8867.09 | 2.08% |
| 2025-06-05 | 13.14 | 13.14 | 0.00 | 0.00% | 13.06 | 13.22 | 43742 | 5747.47 | 1.36% |
| 2025-06-04 | 12.95 | 13.14 | 0.20 | 1.55% | 12.92 | 13.23 | 64846 | 8516.02 | 2.01% |
| 2025-06-03 | 12.68 | 12.94 | 0.19 | 1.49% | 12.65 | 13.02 | 53621 | 6913.44 | 1.67% |
| 2025-05-30 | 13.07 | 12.75 | -0.33 | -2.52% | 12.69 | 13.07 | 71882 | 9199.20 | 2.23% |
| 2025-05-29 | 13.01 | 13.08 | 0.09 | 0.69% | 12.82 | 13.11 | 71672 | 9317.41 | 2.23% |
| 2025-05-28 | 13.25 | 12.99 | -0.29 | -2.18% | 12.95 | 13.33 | 61072 | 7991.30 | 1.90% |
| 2025-05-27 | 13.37 | 13.28 | -0.10 | -0.75% | 13.00 | 13.37 | 63189 | 8321.76 | 1.96% |
| 2025-05-26 | 13.31 | 13.38 | 0.03 | 0.22% | 13.20 | 13.42 | 57389 | 7652.67 | 1.78% |
| 2025-05-23 | 13.36 | 13.35 | 0.00 | 0.00% | 13.29 | 13.68 | 85622 | 11548.69 | 2.66% |
| 2025-05-22 | 13.74 | 13.35 | -0.44 | -3.19% | 13.35 | 13.79 | 90292 | 12196.29 | 2.80% |
| 2025-05-21 | 13.97 | 13.79 | -0.19 | -1.36% | 13.74 | 13.98 | 81373 | 11250.62 | 2.53% |
| 2025-05-20 | 14.00 | 13.98 | -0.09 | -0.64% | 13.78 | 14.15 | 103486 | 14356.28 | 3.21% |
| 2025-05-19 | 13.75 | 14.07 | 0.31 | 2.25% | 13.75 | 14.30 | 146877 | 20605.89 | 4.56% |
| 2025-05-16 | 13.52 | 13.76 | 0.18 | 1.33% | 13.52 | 13.88 | 74497 | 10242.68 | 2.31% |
| 2025-05-15 | 13.97 | 13.58 | -0.31 | -2.23% | 13.58 | 14.00 | 79800 | 10950.30 | 2.48% |
| 2025-05-14 | 13.88 | 13.89 | 0.09 | 0.65% | 13.69 | 14.15 | 114805 | 16022.98 | 3.57% |
| 2025-05-13 | 14.07 | 13.80 | -0.20 | -1.43% | 13.74 | 14.08 | 76623 | 10620.06 | 2.38% |
| 2025-05-12 | 13.86 | 14.00 | 0.20 | 1.45% | 13.82 | 14.04 | 74397 | 10373.02 | 2.31% |
| 2025-05-09 | 14.05 | 13.80 | -0.31 | -2.20% | 13.79 | 14.09 | 77399 | 10738.64 | 2.40% |
| 2025-05-08 | 14.00 | 14.11 | 0.04 | 0.28% | 13.86 | 14.13 | 88340 | 12419.44 | 2.74% |
| 2025-05-07 | 14.10 | 14.07 | 0.12 | 0.86% | 13.80 | 14.20 | 110433 | 15436.79 | 3.43% |
| 2025-05-06 | 13.46 | 13.95 | 0.54 | 4.03% | 13.46 | 13.95 | 114522 | 15750.00 | 3.56% |
| 2025-04-30 | 13.50 | 13.41 | -0.14 | -1.03% | 13.40 | 13.63 | 101200 | 13639.27 | 3.14% |
| 2025-04-29 | 13.55 | 13.55 | -0.12 | -0.88% | 13.38 | 13.76 | 118597 | 16121.26 | 3.68% |
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。
