| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.40 | 2.41 | 0.01 | 0.42% | 2.36 | 2.42 | 311761 | 7428.69 | 1.36% |
| 2025-12-16 | 2.41 | 2.40 | -0.02 | -0.83% | 2.40 | 2.45 | 282792 | 6842.31 | 1.23% |
| 2025-12-15 | 2.42 | 2.42 | 0.00 | 0.00% | 2.38 | 2.44 | 242257 | 5840.60 | 1.06% |
| 2025-12-12 | 2.45 | 2.42 | -0.04 | -1.63% | 2.41 | 2.46 | 359839 | 8735.41 | 1.57% |
| 2025-12-11 | 2.59 | 2.46 | -0.13 | -5.02% | 2.45 | 2.60 | 806848 | 20146.19 | 3.52% |
| 2025-12-10 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.65 | 589803 | 15184.47 | 2.57% |
| 2025-12-09 | 2.59 | 2.55 | -0.05 | -1.92% | 2.51 | 2.60 | 503915 | 12835.30 | 2.20% |
| 2025-12-08 | 2.57 | 2.60 | 0.04 | 1.56% | 2.56 | 2.62 | 469955 | 12170.47 | 2.05% |
| 2025-12-05 | 2.55 | 2.56 | 0.01 | 0.39% | 2.50 | 2.57 | 398188 | 10089.67 | 1.74% |
| 2025-12-04 | 2.60 | 2.55 | -0.05 | -1.92% | 2.55 | 2.64 | 380530 | 9797.63 | 1.66% |
| 2025-12-03 | 2.65 | 2.60 | -0.06 | -2.26% | 2.58 | 2.69 | 510367 | 13350.78 | 2.23% |
| 2025-12-02 | 2.71 | 2.66 | -0.03 | -1.12% | 2.61 | 2.71 | 475049 | 12563.05 | 2.07% |
| 2025-12-01 | 2.67 | 2.69 | 0.03 | 1.13% | 2.64 | 2.75 | 783931 | 21044.60 | 3.42% |
| 2025-11-28 | 2.63 | 2.66 | 0.02 | 0.76% | 2.56 | 2.68 | 725683 | 19043.35 | 3.17% |
| 2025-11-27 | 2.72 | 2.64 | -0.07 | -2.58% | 2.62 | 2.73 | 1160892 | 30778.04 | 5.07% |
| 2025-11-26 | 2.55 | 2.71 | 0.17 | 6.69% | 2.54 | 2.79 | 1934569 | 52484.13 | 8.44% |
| 2025-11-25 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.57 | 347821 | 8854.79 | 1.52% |
| 2025-11-24 | 2.51 | 2.52 | 0.03 | 1.20% | 2.48 | 2.55 | 429636 | 10795.13 | 1.88% |
| 2025-11-21 | 2.65 | 2.49 | -0.18 | -6.74% | 2.48 | 2.67 | 715931 | 18220.64 | 3.12% |
| 2025-11-20 | 2.73 | 2.67 | -0.06 | -2.20% | 2.61 | 2.78 | 648646 | 17319.01 | 2.83% |
| 2025-11-19 | 2.77 | 2.73 | -0.05 | -1.80% | 2.71 | 2.83 | 534867 | 14704.33 | 2.33% |
| 2025-11-18 | 2.85 | 2.78 | -0.07 | -2.46% | 2.71 | 2.88 | 772206 | 21359.47 | 3.37% |
| 2025-11-17 | 2.84 | 2.85 | 0.02 | 0.71% | 2.80 | 2.92 | 924061 | 26265.29 | 4.03% |
| 2025-11-14 | 2.75 | 2.83 | 0.07 | 2.54% | 2.74 | 2.86 | 1183845 | 33434.29 | 5.17% |
| 2025-11-13 | 2.72 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 786789 | 21593.42 | 3.43% |
| 2025-11-12 | 2.71 | 2.73 | 0.03 | 1.11% | 2.65 | 2.73 | 648410 | 17490.60 | 2.83% |
| 2025-11-11 | 2.68 | 2.70 | 0.03 | 1.12% | 2.66 | 2.72 | 632270 | 17020.95 | 2.76% |
| 2025-11-10 | 2.59 | 2.67 | 0.07 | 2.69% | 2.59 | 2.68 | 760947 | 20226.13 | 3.32% |
| 2025-11-07 | 2.63 | 2.60 | -0.02 | -0.76% | 2.60 | 2.64 | 386582 | 10121.15 | 1.69% |
| 2025-11-06 | 2.69 | 2.62 | -0.06 | -2.24% | 2.61 | 2.70 | 574387 | 15087.27 | 2.51% |
| 2025-11-05 | 2.64 | 2.68 | 0.02 | 0.75% | 2.63 | 2.72 | 594362 | 15967.46 | 2.59% |
| 2025-11-04 | 2.66 | 2.66 | 0.00 | 0.00% | 2.63 | 2.68 | 490184 | 12982.24 | 2.14% |
| 2025-11-03 | 2.61 | 2.66 | 0.06 | 2.31% | 2.60 | 2.67 | 565689 | 14953.28 | 2.47% |
| 2025-10-31 | 2.54 | 2.60 | 0.06 | 2.36% | 2.54 | 2.64 | 730087 | 19034.68 | 3.19% |
| 2025-10-30 | 2.62 | 2.54 | -0.11 | -4.15% | 2.54 | 2.64 | 765861 | 19704.77 | 3.34% |
| 2025-10-29 | 2.67 | 2.65 | -0.02 | -0.75% | 2.61 | 2.67 | 514241 | 13522.45 | 2.24% |
| 2025-10-28 | 2.69 | 2.67 | -0.01 | -0.37% | 2.65 | 2.70 | 548302 | 14656.63 | 2.39% |
| 2025-10-27 | 2.68 | 2.68 | 0.00 | 0.00% | 2.67 | 2.71 | 538524 | 14475.19 | 2.35% |
| 2025-10-24 | 2.74 | 2.68 | -0.07 | -2.55% | 2.67 | 2.77 | 668862 | 18079.76 | 2.92% |
| 2025-10-23 | 2.78 | 2.75 | -0.03 | -1.08% | 2.70 | 2.78 | 625588 | 17041.22 | 2.73% |
| 2025-10-22 | 2.79 | 2.78 | -0.03 | -1.07% | 2.76 | 2.82 | 684246 | 19095.72 | 2.99% |
| 2025-10-21 | 2.76 | 2.81 | 0.06 | 2.18% | 2.69 | 2.82 | 871541 | 24176.83 | 3.80% |
| 2025-10-20 | 2.82 | 2.75 | -0.01 | -0.36% | 2.73 | 2.85 | 762692 | 21094.56 | 3.33% |
| 2025-10-17 | 2.88 | 2.76 | -0.16 | -5.48% | 2.75 | 2.91 | 1091039 | 30726.31 | 4.76% |
| 2025-10-16 | 3.00 | 2.92 | 0.03 | 1.04% | 2.91 | 3.12 | 1493304 | 44724.53 | 6.52% |
| 2025-10-15 | 2.86 | 2.89 | -0.08 | -2.69% | 2.81 | 2.89 | 1444607 | 41295.03 | 6.30% |
| 2025-10-14 | 2.79 | 2.97 | 0.20 | 7.22% | 2.79 | 3.05 | 2437700 | 71727.73 | 10.64% |
| 2025-10-13 | 2.65 | 2.77 | -0.05 | -1.77% | 2.64 | 2.77 | 925779 | 25232.44 | 4.04% |
| 2025-10-10 | 2.83 | 2.82 | -0.02 | -0.70% | 2.79 | 2.92 | 1126668 | 32073.15 | 4.92% |
| 2025-10-09 | 2.87 | 2.84 | -0.04 | -1.39% | 2.81 | 2.94 | 1323710 | 37655.40 | 5.78% |
| 2025-09-30 | 3.03 | 2.88 | -0.16 | -5.26% | 2.86 | 3.03 | 1910293 | 56054.16 | 8.34% |
| 2025-09-29 | 3.05 | 3.04 | -0.21 | -6.46% | 2.94 | 3.19 | 2063050 | 62861.25 | 9.00% |
| 2025-09-26 | 3.40 | 3.25 | -0.36 | -9.97% | 3.25 | 3.40 | 1818593 | 59687.49 | 7.94% |
| 2025-09-25 | 3.60 | 3.61 | -0.22 | -5.74% | 3.45 | 3.84 | 3849703 | 139820.83 | 16.80% |
| 2025-09-24 | 3.20 | 3.83 | 0.35 | 10.06% | 3.20 | 3.83 | 2669088 | 96622.30 | 11.65% |
| 2025-09-23 | 3.94 | 3.48 | -0.18 | -4.92% | 3.40 | 4.03 | 5179758 | 198997.70 | 22.61% |
| 2025-09-22 | 3.63 | 3.66 | 0.33 | 9.91% | 3.53 | 3.66 | 1105689 | 40154.75 | 4.83% |
| 2025-09-19 | 3.23 | 3.33 | 0.30 | 9.90% | 3.02 | 3.33 | 2912668 | 93692.39 | 12.71% |
| 2025-09-18 | 2.72 | 3.03 | 0.28 | 10.18% | 2.70 | 3.03 | 1361998 | 40567.28 | 5.94% |
| 2025-09-17 | 2.78 | 2.75 | -0.07 | -2.48% | 2.70 | 2.80 | 1203356 | 32990.77 | 5.25% |
| 2025-09-16 | 2.72 | 2.82 | 0.08 | 2.92% | 2.70 | 2.98 | 1838704 | 51799.45 | 8.02% |
| 2025-09-15 | 2.65 | 2.74 | 0.10 | 3.79% | 2.59 | 2.77 | 1551836 | 41923.46 | 6.77% |
| 2025-09-12 | 2.63 | 2.64 | 0.00 | 0.00% | 2.62 | 2.69 | 902635 | 23959.47 | 3.94% |
| 2025-09-11 | 2.62 | 2.64 | -0.01 | -0.38% | 2.55 | 2.65 | 813746 | 21178.49 | 3.55% |
| 2025-09-10 | 2.62 | 2.65 | 0.07 | 2.71% | 2.58 | 2.75 | 1035940 | 27402.42 | 4.52% |
| 2025-09-09 | 2.60 | 2.58 | -0.07 | -2.64% | 2.56 | 2.65 | 920695 | 23903.67 | 4.02% |
| 2025-09-08 | 2.51 | 2.65 | 0.09 | 3.52% | 2.50 | 2.71 | 1419668 | 36928.49 | 6.20% |
| 2025-09-05 | 2.58 | 2.56 | -0.03 | -1.16% | 2.51 | 2.58 | 970397 | 24767.95 | 4.24% |
| 2025-09-04 | 2.61 | 2.59 | -0.15 | -5.47% | 2.55 | 2.64 | 1402519 | 36281.96 | 6.12% |
| 2025-09-03 | 2.67 | 2.74 | 0.08 | 3.01% | 2.53 | 2.82 | 2615745 | 69150.73 | 11.42% |
| 2025-09-02 | 2.41 | 2.66 | 0.24 | 9.92% | 2.41 | 2.66 | 1374646 | 36158.31 | 6.00% |
| 2025-09-01 | 2.34 | 2.42 | 0.08 | 3.42% | 2.31 | 2.43 | 645443 | 15372.64 | 2.82% |
| 2025-08-29 | 2.37 | 2.34 | -0.05 | -2.09% | 2.33 | 2.38 | 426118 | 10017.45 | 1.86% |
| 2025-08-28 | 2.36 | 2.39 | 0.03 | 1.27% | 2.31 | 2.41 | 596029 | 14084.02 | 2.60% |
| 2025-08-27 | 2.47 | 2.36 | -0.10 | -4.07% | 2.36 | 2.47 | 861617 | 20800.05 | 3.76% |
| 2025-08-26 | 2.49 | 2.46 | -0.03 | -1.20% | 2.45 | 2.49 | 699378 | 17237.88 | 3.05% |
| 2025-08-25 | 2.50 | 2.49 | 0.00 | 0.00% | 2.46 | 2.51 | 737343 | 18346.78 | 3.22% |
| 2025-08-22 | 2.52 | 2.49 | -0.07 | -2.73% | 2.47 | 2.56 | 859839 | 21479.70 | 3.75% |
| 2025-08-21 | 2.60 | 2.56 | -0.03 | -1.16% | 2.50 | 2.69 | 1542873 | 39633.27 | 6.73% |
| 2025-08-20 | 2.75 | 2.59 | -0.08 | -3.00% | 2.58 | 2.90 | 2583810 | 69876.46 | 11.28% |
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。
