| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 12.33 | 12.05 | -1.16 | -8.78% | 11.89 | 12.72 | 293600 | 35464.89 | 9.12% |
| 2025-04-07 | 13.30 | 13.21 | -1.47 | -10.01% | 13.21 | 13.51 | 66884 | 8862.32 | 2.08% |
| 2025-04-03 | 14.48 | 14.68 | -0.02 | -0.14% | 14.41 | 14.98 | 152143 | 22315.48 | 4.73% |
| 2025-04-02 | 14.61 | 14.70 | 0.06 | 0.41% | 14.56 | 15.12 | 162053 | 23934.76 | 5.03% |
| 2025-04-01 | 14.70 | 14.64 | 0.03 | 0.21% | 14.59 | 14.86 | 152056 | 22396.86 | 4.72% |
| 2025-03-31 | 15.04 | 14.61 | -0.69 | -4.51% | 14.15 | 15.30 | 279353 | 40676.29 | 8.68% |
| 2025-03-28 | 16.35 | 15.30 | -0.65 | -4.08% | 15.22 | 16.54 | 400572 | 62999.48 | 12.44% |
| 2025-03-27 | 15.72 | 15.95 | 0.16 | 1.01% | 15.72 | 16.77 | 502203 | 81274.74 | 15.60% |
| 2025-03-26 | 15.39 | 15.79 | 0.25 | 1.61% | 15.18 | 16.16 | 529039 | 83029.55 | 16.43% |
| 2025-03-25 | 14.10 | 15.54 | 1.41 | 9.98% | 14.01 | 15.54 | 286560 | 42663.00 | 8.90% |
| 2025-03-24 | 14.32 | 14.13 | -0.20 | -1.40% | 13.76 | 14.58 | 151138 | 21343.37 | 4.69% |
| 2025-03-21 | 14.52 | 14.33 | -0.24 | -1.65% | 14.30 | 14.60 | 101519 | 14643.51 | 3.15% |
| 2025-03-20 | 14.79 | 14.57 | -0.13 | -0.88% | 14.56 | 14.82 | 99954 | 14673.68 | 3.10% |
| 2025-03-19 | 15.13 | 14.70 | -0.43 | -2.84% | 14.64 | 15.13 | 179424 | 26559.48 | 5.57% |
| 2025-03-18 | 15.11 | 15.13 | 0.01 | 0.07% | 15.06 | 15.23 | 143991 | 21779.46 | 4.47% |
| 2025-03-17 | 15.21 | 15.12 | -0.33 | -2.14% | 15.05 | 15.44 | 219213 | 33398.84 | 6.81% |
| 2025-03-14 | 16.21 | 15.45 | -0.35 | -2.22% | 15.13 | 16.41 | 338638 | 52379.68 | 10.52% |
| 2025-03-13 | 15.65 | 15.80 | 0.14 | 0.89% | 15.43 | 15.95 | 328775 | 51617.00 | 10.21% |
| 2025-03-12 | 15.60 | 15.66 | 0.28 | 1.82% | 15.46 | 16.02 | 447608 | 70352.82 | 13.90% |
| 2025-03-11 | 14.62 | 15.38 | 0.68 | 4.63% | 14.41 | 15.58 | 525782 | 79809.47 | 16.33% |
| 2025-03-10 | 16.02 | 14.70 | -0.56 | -3.67% | 14.64 | 16.33 | 728536 | 111890.60 | 22.63% |
| 2025-03-07 | 14.30 | 15.26 | 1.39 | 10.02% | 14.30 | 15.26 | 318540 | 48235.22 | 9.89% |
| 2025-03-06 | 13.25 | 13.87 | 0.69 | 5.24% | 13.06 | 14.04 | 326017 | 44327.64 | 10.13% |
| 2025-03-05 | 13.25 | 13.18 | -0.15 | -1.13% | 12.95 | 13.33 | 139704 | 18268.87 | 4.34% |
| 2025-03-04 | 13.50 | 13.33 | -0.26 | -1.91% | 13.25 | 13.55 | 154390 | 20601.89 | 4.80% |
| 2025-03-03 | 13.29 | 13.59 | 0.46 | 3.50% | 13.29 | 13.84 | 271997 | 37027.73 | 8.45% |
| 2025-02-28 | 13.26 | 13.13 | -0.19 | -1.43% | 13.10 | 13.42 | 144955 | 19251.91 | 4.50% |
| 2025-02-27 | 13.36 | 13.32 | 0.00 | 0.00% | 13.08 | 13.50 | 169398 | 22625.40 | 5.26% |
| 2025-02-26 | 12.97 | 13.32 | 0.30 | 2.30% | 12.97 | 13.39 | 166498 | 22052.13 | 5.17% |
| 2025-02-25 | 12.98 | 13.02 | -0.06 | -0.46% | 12.85 | 13.20 | 94503 | 12310.34 | 2.94% |
| 2025-02-24 | 13.07 | 13.08 | 0.01 | 0.08% | 12.87 | 13.17 | 94425 | 12302.47 | 2.93% |
| 2025-02-21 | 12.99 | 13.07 | -0.01 | -0.08% | 12.90 | 13.23 | 108894 | 14181.52 | 3.38% |
| 2025-02-20 | 12.85 | 13.08 | 0.17 | 1.32% | 12.82 | 13.16 | 104872 | 13668.21 | 3.26% |
| 2025-02-19 | 12.68 | 12.91 | 0.23 | 1.81% | 12.61 | 13.00 | 89423 | 11483.92 | 2.78% |
| 2025-02-18 | 13.03 | 12.68 | -0.33 | -2.54% | 12.66 | 13.08 | 96567 | 12431.46 | 3.00% |
| 2025-02-17 | 12.83 | 13.01 | 0.16 | 1.25% | 12.76 | 13.03 | 106874 | 13779.16 | 3.32% |
| 2025-02-14 | 13.16 | 12.85 | -0.31 | -2.36% | 12.80 | 13.34 | 137831 | 17934.88 | 4.28% |
| 2025-02-13 | 13.32 | 13.16 | -0.15 | -1.13% | 13.16 | 13.48 | 128584 | 17100.82 | 3.99% |
| 2025-02-12 | 13.25 | 13.31 | 0.00 | 0.00% | 13.11 | 13.39 | 123785 | 16405.46 | 3.84% |
| 2025-02-11 | 13.30 | 13.31 | -0.11 | -0.82% | 13.22 | 13.42 | 125591 | 16711.35 | 3.90% |
| 2025-02-10 | 13.37 | 13.42 | 0.02 | 0.15% | 13.15 | 13.45 | 153442 | 20409.02 | 4.77% |
| 2025-02-07 | 13.52 | 13.40 | -0.12 | -0.89% | 13.23 | 13.62 | 244342 | 32912.25 | 7.59% |
| 2025-02-06 | 12.81 | 13.52 | 0.62 | 4.81% | 12.76 | 13.56 | 251621 | 33298.86 | 7.81% |
| 2025-02-05 | 12.88 | 12.90 | 0.11 | 0.86% | 12.76 | 12.95 | 119784 | 15402.76 | 3.72% |
| 2025-01-27 | 13.04 | 12.79 | -0.39 | -2.96% | 12.79 | 13.28 | 148970 | 19376.22 | 4.63% |
| 2025-01-24 | 13.09 | 13.18 | 0.08 | 0.61% | 12.92 | 13.21 | 179989 | 23576.04 | 5.59% |
| 2025-01-23 | 13.65 | 13.10 | -0.33 | -2.46% | 13.10 | 13.75 | 245771 | 32904.66 | 7.63% |
| 2025-01-22 | 13.51 | 13.43 | -0.19 | -1.40% | 13.33 | 13.98 | 319254 | 43548.17 | 9.92% |
| 2025-01-21 | 13.75 | 13.62 | 0.07 | 0.52% | 13.15 | 13.87 | 353100 | 47467.99 | 10.97% |
| 2025-01-20 | 13.71 | 13.55 | -0.35 | -2.52% | 13.44 | 14.32 | 512729 | 70367.38 | 15.92% |
| 2025-01-17 | 14.48 | 13.90 | -0.57 | -3.94% | 13.83 | 15.18 | 771757 | 111799.70 | 23.97% |
| 2025-01-16 | 14.10 | 14.47 | 1.32 | 10.04% | 13.98 | 14.47 | 633131 | 90974.07 | 19.66% |
| 2025-01-15 | 11.88 | 13.15 | 1.20 | 10.04% | 11.84 | 13.15 | 296964 | 38702.16 | 9.22% |
| 2025-01-14 | 11.61 | 11.95 | 0.34 | 2.93% | 11.57 | 11.99 | 129086 | 15241.65 | 4.01% |
| 2025-01-13 | 11.15 | 11.61 | 0.15 | 1.31% | 11.00 | 11.64 | 109517 | 12468.54 | 3.40% |
| 2025-01-10 | 12.06 | 11.46 | -0.60 | -4.98% | 11.43 | 12.16 | 138512 | 16302.10 | 4.30% |
| 2025-01-09 | 12.06 | 12.06 | -0.05 | -0.41% | 11.92 | 12.26 | 171183 | 20711.24 | 5.32% |
| 2025-01-08 | 12.24 | 12.11 | -0.49 | -3.89% | 11.80 | 12.42 | 233597 | 28278.17 | 7.26% |
| 2025-01-07 | 12.00 | 12.60 | 0.64 | 5.35% | 11.91 | 12.77 | 362126 | 44840.21 | 11.25% |
| 2025-01-06 | 10.79 | 11.96 | 1.09 | 10.03% | 10.56 | 11.96 | 132110 | 15337.06 | 4.10% |
| 2025-01-03 | 11.44 | 10.87 | -0.46 | -4.06% | 10.82 | 11.44 | 68434 | 7576.90 | 2.13% |
| 2025-01-02 | 11.54 | 11.33 | -0.21 | -1.82% | 11.19 | 11.68 | 59112 | 6773.57 | 1.84% |
| 2024-12-31 | 11.83 | 11.54 | -0.26 | -2.20% | 11.50 | 11.88 | 56071 | 6528.95 | 1.74% |
| 2024-12-30 | 11.91 | 11.80 | -0.11 | -0.92% | 11.64 | 12.06 | 61128 | 7236.49 | 1.90% |
| 2024-12-27 | 11.74 | 11.91 | 0.25 | 2.14% | 11.62 | 11.97 | 74210 | 8797.12 | 2.30% |
| 2024-12-26 | 11.45 | 11.66 | 0.19 | 1.66% | 11.45 | 11.74 | 50621 | 5884.45 | 1.57% |
| 2024-12-25 | 11.75 | 11.47 | -0.33 | -2.80% | 11.32 | 11.80 | 66845 | 7685.62 | 2.08% |
| 2024-12-24 | 11.69 | 11.80 | 0.24 | 2.08% | 11.63 | 11.95 | 65181 | 7670.30 | 2.02% |
| 2024-12-23 | 12.03 | 11.56 | -0.52 | -4.30% | 11.54 | 12.08 | 74295 | 8731.91 | 2.31% |
| 2024-12-20 | 11.92 | 12.08 | 0.16 | 1.34% | 11.88 | 12.19 | 61219 | 7367.13 | 1.90% |
| 2024-12-19 | 11.80 | 11.92 | 0.02 | 0.17% | 11.65 | 11.96 | 66205 | 7818.36 | 2.06% |
| 2024-12-18 | 11.97 | 11.90 | -0.04 | -0.34% | 11.84 | 12.04 | 65056 | 7771.14 | 2.02% |
| 2024-12-17 | 12.35 | 11.94 | -0.46 | -3.71% | 11.88 | 12.39 | 106821 | 12905.38 | 3.32% |
| 2024-12-16 | 12.56 | 12.40 | -0.15 | -1.20% | 12.26 | 12.61 | 88033 | 10932.22 | 2.73% |
| 2024-12-13 | 12.66 | 12.55 | -0.25 | -1.95% | 12.54 | 12.87 | 110891 | 14025.11 | 3.44% |
| 2024-12-12 | 12.75 | 12.80 | 0.03 | 0.23% | 12.51 | 12.81 | 137251 | 17390.62 | 4.26% |
| 2024-12-11 | 12.68 | 12.77 | 0.04 | 0.31% | 12.64 | 12.80 | 124558 | 15861.13 | 3.87% |
| 2024-12-10 | 13.20 | 12.73 | -0.14 | -1.09% | 12.68 | 13.26 | 187767 | 24194.21 | 5.83% |
| 2024-12-09 | 12.58 | 12.87 | 0.26 | 2.06% | 12.53 | 13.09 | 224252 | 28786.00 | 6.96% |
| 2024-12-06 | 12.57 | 12.61 | 0.02 | 0.16% | 12.39 | 12.67 | 147206 | 18481.29 | 4.57% |
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。
