| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.00 | 17.56 | -0.62 | -3.41% | 17.55 | 18.05 | 182837 | 32452.61 | 5.68% |
| 2025-10-09 | 17.74 | 18.18 | 0.71 | 4.06% | 17.67 | 18.22 | 296672 | 53315.62 | 9.21% |
| 2025-09-30 | 17.26 | 17.47 | 0.21 | 1.22% | 16.98 | 17.75 | 226750 | 39584.92 | 7.04% |
| 2025-09-29 | 16.98 | 17.26 | 0.58 | 3.48% | 16.85 | 17.50 | 248177 | 42836.32 | 7.71% |
| 2025-09-26 | 16.60 | 16.68 | -0.03 | -0.18% | 16.52 | 16.81 | 87956 | 14677.19 | 2.73% |
| 2025-09-25 | 16.93 | 16.71 | -0.26 | -1.53% | 16.69 | 17.11 | 125197 | 21145.42 | 3.89% |
| 2025-09-24 | 16.50 | 16.97 | 0.38 | 2.29% | 16.38 | 17.07 | 140380 | 23580.98 | 4.36% |
| 2025-09-23 | 17.20 | 16.59 | -0.61 | -3.55% | 16.25 | 17.22 | 213002 | 35281.48 | 6.62% |
| 2025-09-22 | 17.04 | 17.20 | 0.16 | 0.94% | 17.02 | 17.35 | 134440 | 23065.02 | 4.18% |
| 2025-09-19 | 17.19 | 17.04 | -0.19 | -1.10% | 16.96 | 17.40 | 146317 | 25138.78 | 4.54% |
| 2025-09-18 | 17.59 | 17.23 | -0.36 | -2.05% | 17.05 | 17.77 | 233325 | 40670.90 | 7.25% |
| 2025-09-17 | 17.52 | 17.59 | -0.03 | -0.17% | 17.42 | 17.78 | 178468 | 31443.24 | 5.54% |
| 2025-09-16 | 18.26 | 17.62 | -0.64 | -3.50% | 17.43 | 18.29 | 333720 | 59090.91 | 10.36% |
| 2025-09-15 | 18.31 | 18.26 | 0.09 | 0.50% | 18.22 | 18.72 | 365673 | 67496.69 | 11.36% |
| 2025-09-12 | 18.07 | 18.17 | 0.14 | 0.78% | 17.72 | 18.48 | 375615 | 68132.69 | 11.67% |
| 2025-09-11 | 17.95 | 18.03 | -0.10 | -0.55% | 17.52 | 18.09 | 278435 | 49641.39 | 8.65% |
| 2025-09-10 | 18.45 | 18.16 | -0.49 | -2.63% | 17.98 | 18.76 | 379664 | 69281.05 | 11.79% |
| 2025-09-09 | 18.79 | 18.65 | -0.15 | -0.80% | 18.40 | 19.24 | 550386 | 103457.67 | 17.09% |
| 2025-09-08 | 19.80 | 18.80 | 0.79 | 4.39% | 18.22 | 19.81 | 884513 | 166602.42 | 27.47% |
| 2025-09-05 | 16.43 | 18.01 | 1.64 | 10.02% | 16.32 | 18.01 | 189332 | 33402.59 | 5.88% |
| 2025-09-04 | 16.58 | 16.37 | -0.13 | -0.79% | 16.00 | 17.06 | 263997 | 43943.96 | 8.20% |
| 2025-09-03 | 16.87 | 16.50 | -0.26 | -1.55% | 16.40 | 17.16 | 256565 | 42837.14 | 7.97% |
| 2025-09-02 | 16.90 | 16.76 | -0.04 | -0.24% | 16.53 | 17.28 | 357147 | 60243.54 | 11.09% |
| 2025-09-01 | 16.29 | 16.80 | 0.68 | 4.22% | 16.29 | 16.86 | 354063 | 59103.46 | 11.00% |
| 2025-08-29 | 15.70 | 16.12 | 0.36 | 2.28% | 15.65 | 16.55 | 255785 | 41402.60 | 7.94% |
| 2025-08-28 | 15.66 | 15.76 | 0.01 | 0.06% | 15.19 | 15.94 | 181943 | 28383.90 | 5.65% |
| 2025-08-27 | 16.33 | 15.75 | -0.58 | -3.55% | 15.73 | 16.34 | 223290 | 35944.06 | 6.94% |
| 2025-08-26 | 16.37 | 16.33 | -0.12 | -0.73% | 16.17 | 16.58 | 218156 | 35713.05 | 6.78% |
| 2025-08-25 | 16.37 | 16.45 | 0.17 | 1.04% | 16.25 | 16.72 | 267099 | 44035.01 | 8.30% |
| 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% |
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。
