| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.25 | 2.19 | -0.07 | -3.10% | 2.19 | 2.27 | 357136 | 7965.61 | 1.56% |
| 2025-05-22 | 2.28 | 2.26 | -0.03 | -1.31% | 2.24 | 2.31 | 292708 | 6643.43 | 1.28% |
| 2025-05-21 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 329543 | 7578.35 | 1.44% |
| 2025-05-20 | 2.33 | 2.33 | -0.01 | -0.43% | 2.30 | 2.34 | 422560 | 9795.90 | 1.84% |
| 2025-05-19 | 2.29 | 2.34 | 0.00 | 0.00% | 2.26 | 2.34 | 812906 | 18702.30 | 3.55% |
| 2025-05-16 | 2.22 | 2.34 | 0.10 | 4.46% | 2.20 | 2.46 | 1188697 | 28174.07 | 5.19% |
| 2025-05-15 | 2.24 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 232392 | 5213.93 | 1.01% |
| 2025-05-14 | 2.23 | 2.25 | 0.02 | 0.90% | 2.20 | 2.27 | 294980 | 6598.21 | 1.29% |
| 2025-05-13 | 2.26 | 2.23 | 0.00 | 0.00% | 2.22 | 2.28 | 280299 | 6316.50 | 1.22% |
| 2025-05-12 | 2.24 | 2.23 | 0.03 | 1.36% | 2.21 | 2.27 | 234617 | 5243.71 | 1.02% |
| 2025-05-09 | 2.22 | 2.20 | -0.02 | -0.90% | 2.20 | 2.25 | 237360 | 5269.68 | 1.04% |
| 2025-05-08 | 2.20 | 2.22 | 0.02 | 0.91% | 2.18 | 2.24 | 224029 | 4967.64 | 0.98% |
| 2025-05-07 | 2.21 | 2.20 | 0.02 | 0.92% | 2.18 | 2.24 | 266648 | 5883.55 | 1.16% |
| 2025-05-06 | 2.15 | 2.18 | 0.06 | 2.83% | 2.13 | 2.18 | 201208 | 4346.25 | 0.88% |
| 2025-04-30 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.17 | 222447 | 4755.31 | 0.97% |
| 2025-04-29 | 2.08 | 2.09 | -0.01 | -0.48% | 2.07 | 2.12 | 162832 | 3421.57 | 0.71% |
| 2025-04-28 | 2.18 | 2.10 | -0.07 | -3.23% | 2.10 | 2.18 | 203719 | 4318.90 | 0.89% |
| 2025-04-25 | 2.16 | 2.17 | 0.02 | 0.93% | 2.15 | 2.19 | 158263 | 3439.96 | 0.69% |
| 2025-04-24 | 2.18 | 2.15 | -0.02 | -0.92% | 2.15 | 2.19 | 200364 | 4341.37 | 0.87% |
| 2025-04-23 | 2.20 | 2.17 | -0.01 | -0.46% | 2.17 | 2.21 | 176527 | 3859.80 | 0.77% |
| 2025-04-22 | 2.19 | 2.18 | -0.02 | -0.91% | 2.17 | 2.21 | 202215 | 4422.69 | 0.88% |
| 2025-04-21 | 2.20 | 2.20 | -0.01 | -0.45% | 2.18 | 2.21 | 154413 | 3389.06 | 0.67% |
| 2025-04-18 | 2.25 | 2.21 | -0.04 | -1.78% | 2.18 | 2.26 | 235488 | 5180.95 | 1.03% |
| 2025-04-17 | 2.18 | 2.25 | 0.05 | 2.27% | 2.18 | 2.26 | 312686 | 6983.09 | 1.36% |
| 2025-04-16 | 2.23 | 2.20 | -0.05 | -2.22% | 2.15 | 2.24 | 280062 | 6151.82 | 1.22% |
| 2025-04-15 | 2.21 | 2.25 | 0.04 | 1.81% | 2.19 | 2.26 | 261422 | 5830.23 | 1.14% |
| 2025-04-14 | 2.17 | 2.21 | 0.05 | 2.31% | 2.17 | 2.23 | 262278 | 5791.59 | 1.14% |
| 2025-04-11 | 2.16 | 2.16 | 0.00 | 0.00% | 2.13 | 2.18 | 192742 | 4161.16 | 0.84% |
| 2025-04-10 | 2.12 | 2.16 | 0.05 | 2.37% | 2.12 | 2.20 | 334907 | 7248.73 | 1.46% |
| 2025-04-09 | 2.04 | 2.11 | 0.04 | 1.93% | 1.93 | 2.13 | 363149 | 7386.71 | 1.58% |
| 2025-04-08 | 2.09 | 2.07 | -0.03 | -1.43% | 2.03 | 2.12 | 328652 | 6807.37 | 1.43% |
| 2025-04-07 | 2.20 | 2.10 | -0.23 | -9.87% | 2.10 | 2.22 | 317349 | 6761.58 | 1.38% |
| 2025-04-03 | 2.29 | 2.33 | 0.01 | 0.43% | 2.28 | 2.34 | 148858 | 3456.53 | 0.65% |
| 2025-04-02 | 2.34 | 2.32 | -0.02 | -0.85% | 2.32 | 2.36 | 184192 | 4300.37 | 0.80% |
| 2025-04-01 | 2.37 | 2.34 | 0.04 | 1.74% | 2.33 | 2.41 | 225574 | 5320.18 | 0.98% |
| 2025-03-31 | 2.31 | 2.30 | -0.03 | -1.29% | 2.26 | 2.32 | 227349 | 5210.27 | 0.99% |
| 2025-03-28 | 2.40 | 2.33 | -0.07 | -2.92% | 2.33 | 2.40 | 225543 | 5305.02 | 0.98% |
| 2025-03-27 | 2.39 | 2.40 | 0.02 | 0.84% | 2.36 | 2.41 | 243146 | 5812.61 | 1.06% |
| 2025-03-26 | 2.35 | 2.38 | 0.02 | 0.85% | 2.35 | 2.40 | 205983 | 4901.87 | 0.90% |
| 2025-03-25 | 2.35 | 2.36 | 0.01 | 0.43% | 2.32 | 2.37 | 258508 | 6057.94 | 1.13% |
| 2025-03-24 | 2.43 | 2.35 | -0.09 | -3.69% | 2.32 | 2.44 | 390919 | 9250.99 | 1.71% |
| 2025-03-21 | 2.47 | 2.44 | -0.04 | -1.61% | 2.42 | 2.47 | 340243 | 8318.89 | 1.48% |
| 2025-03-20 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 234738 | 5827.06 | 1.02% |
| 2025-03-19 | 2.51 | 2.49 | -0.02 | -0.80% | 2.47 | 2.51 | 247291 | 6150.67 | 1.08% |
| 2025-03-18 | 2.56 | 2.51 | -0.03 | -1.18% | 2.50 | 2.57 | 319428 | 8028.43 | 1.39% |
| 2025-03-17 | 2.56 | 2.54 | -0.01 | -0.39% | 2.53 | 2.60 | 413517 | 10586.58 | 1.80% |
| 2025-03-14 | 2.49 | 2.55 | 0.05 | 2.00% | 2.46 | 2.55 | 504739 | 12691.71 | 2.20% |
| 2025-03-13 | 2.54 | 2.50 | -0.05 | -1.96% | 2.46 | 2.58 | 519604 | 13028.55 | 2.27% |
| 2025-03-12 | 2.58 | 2.55 | -0.04 | -1.54% | 2.54 | 2.64 | 499467 | 12877.50 | 2.18% |
| 2025-03-11 | 2.52 | 2.59 | 0.03 | 1.17% | 2.50 | 2.59 | 554058 | 14134.86 | 2.42% |
| 2025-03-10 | 2.51 | 2.56 | 0.04 | 1.59% | 2.50 | 2.62 | 610912 | 15655.90 | 2.67% |
| 2025-03-07 | 2.56 | 2.52 | -0.05 | -1.95% | 2.51 | 2.59 | 630570 | 16034.23 | 2.75% |
| 2025-03-06 | 2.54 | 2.57 | 0.00 | 0.00% | 2.51 | 2.58 | 779085 | 19881.28 | 3.40% |
| 2025-03-05 | 2.61 | 2.57 | -0.09 | -3.38% | 2.51 | 2.65 | 974248 | 24871.66 | 4.25% |
| 2025-03-04 | 2.58 | 2.66 | -0.05 | -1.85% | 2.56 | 2.74 | 1479287 | 39235.49 | 6.46% |
| 2025-03-03 | 2.53 | 2.71 | 0.25 | 10.16% | 2.50 | 2.71 | 1945317 | 51943.90 | 8.49% |
| 2025-02-28 | 2.41 | 2.46 | 0.04 | 1.65% | 2.38 | 2.48 | 793144 | 19360.52 | 3.46% |
| 2025-02-27 | 2.41 | 2.42 | 0.01 | 0.41% | 2.37 | 2.45 | 385844 | 9299.90 | 1.68% |
| 2025-02-26 | 2.37 | 2.41 | 0.05 | 2.12% | 2.37 | 2.42 | 353942 | 8507.79 | 1.54% |
| 2025-02-25 | 2.34 | 2.36 | 0.00 | 0.00% | 2.32 | 2.40 | 296021 | 7027.41 | 1.29% |
| 2025-02-24 | 2.34 | 2.36 | 0.03 | 1.29% | 2.32 | 2.41 | 371369 | 8811.18 | 1.62% |
| 2025-02-21 | 2.37 | 2.33 | -0.04 | -1.69% | 2.29 | 2.38 | 313929 | 7300.48 | 1.37% |
| 2025-02-20 | 2.36 | 2.37 | 0.03 | 1.28% | 2.34 | 2.41 | 364309 | 8651.14 | 1.59% |
| 2025-02-19 | 2.34 | 2.34 | 0.00 | 0.00% | 2.31 | 2.35 | 292027 | 6812.36 | 1.27% |
| 2025-02-18 | 2.43 | 2.34 | -0.10 | -4.10% | 2.33 | 2.44 | 391414 | 9297.43 | 1.71% |
| 2025-02-17 | 2.40 | 2.44 | 0.05 | 2.09% | 2.39 | 2.45 | 378084 | 9170.42 | 1.65% |
| 2025-02-14 | 2.44 | 2.39 | -0.05 | -2.05% | 2.37 | 2.44 | 353870 | 8492.28 | 1.54% |
| 2025-02-13 | 2.42 | 2.44 | 0.01 | 0.41% | 2.39 | 2.47 | 435608 | 10612.77 | 1.90% |
| 2025-02-12 | 2.36 | 2.43 | 0.07 | 2.97% | 2.34 | 2.47 | 638860 | 15353.50 | 2.79% |
| 2025-02-11 | 2.40 | 2.36 | -0.03 | -1.26% | 2.33 | 2.41 | 293946 | 6916.32 | 1.28% |
| 2025-02-10 | 2.33 | 2.39 | 0.06 | 2.58% | 2.32 | 2.40 | 323199 | 7642.28 | 1.41% |
| 2025-02-07 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.36 | 362180 | 8427.66 | 1.58% |
| 2025-02-06 | 2.26 | 2.29 | 0.05 | 2.23% | 2.21 | 2.29 | 311928 | 7042.53 | 1.36% |
| 2025-02-05 | 2.23 | 2.24 | 0.03 | 1.36% | 2.21 | 2.26 | 226997 | 5094.28 | 0.99% |
| 2025-01-27 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.30 | 281787 | 6334.15 | 1.23% |
| 2025-01-24 | 2.23 | 2.24 | 0.01 | 0.45% | 2.19 | 2.25 | 219260 | 4883.14 | 0.96% |
| 2025-01-23 | 2.26 | 2.23 | 0.00 | 0.00% | 2.23 | 2.30 | 329789 | 7461.58 | 1.44% |
| 2025-01-22 | 2.26 | 2.23 | -0.03 | -1.33% | 2.21 | 2.26 | 248630 | 5537.24 | 1.09% |
| 2025-01-21 | 2.33 | 2.26 | -0.07 | -3.00% | 2.25 | 2.35 | 408546 | 9294.11 | 1.78% |
| 2025-01-20 | 2.32 | 2.33 | 0.04 | 1.75% | 2.27 | 2.38 | 481844 | 11239.75 | 2.10% |
红豆股份(600400)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。
