| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.40 | 2.29 | -0.16 | -6.53% | 2.29 | 2.42 | 707902 | 16462.43 | 3.09% |
| 2025-01-16 | 2.40 | 2.45 | 0.05 | 2.08% | 2.40 | 2.51 | 399012 | 9852.32 | 1.74% |
| 2025-01-15 | 2.40 | 2.40 | -0.01 | -0.41% | 2.35 | 2.43 | 292175 | 6991.00 | 1.28% |
| 2025-01-14 | 2.30 | 2.41 | 0.13 | 5.70% | 2.30 | 2.41 | 380934 | 9035.64 | 1.66% |
| 2025-01-13 | 2.26 | 2.28 | -0.01 | -0.44% | 2.23 | 2.31 | 231562 | 5263.10 | 1.01% |
| 2025-01-10 | 2.40 | 2.29 | -0.11 | -4.58% | 2.29 | 2.40 | 279761 | 6544.09 | 1.22% |
| 2025-01-09 | 2.40 | 2.40 | -0.01 | -0.41% | 2.37 | 2.42 | 251761 | 6047.26 | 1.10% |
| 2025-01-08 | 2.40 | 2.41 | 0.00 | 0.00% | 2.33 | 2.42 | 312028 | 7435.74 | 1.36% |
| 2025-01-07 | 2.37 | 2.41 | 0.05 | 2.12% | 2.34 | 2.42 | 269733 | 6395.38 | 1.18% |
| 2025-01-06 | 2.37 | 2.36 | -0.02 | -0.84% | 2.27 | 2.40 | 366816 | 8612.92 | 1.60% |
| 2025-01-03 | 2.54 | 2.38 | -0.15 | -5.93% | 2.36 | 2.56 | 556590 | 13553.37 | 2.43% |
| 2025-01-02 | 2.49 | 2.53 | 0.04 | 1.61% | 2.48 | 2.64 | 696490 | 17868.92 | 3.04% |
| 2024-12-31 | 2.52 | 2.49 | -0.03 | -1.19% | 2.49 | 2.57 | 345507 | 8732.05 | 1.51% |
| 2024-12-30 | 2.61 | 2.52 | -0.09 | -3.45% | 2.50 | 2.61 | 408452 | 10324.81 | 1.78% |
| 2024-12-27 | 2.57 | 2.61 | 0.03 | 1.16% | 2.55 | 2.67 | 350598 | 9217.58 | 1.53% |
| 2024-12-26 | 2.56 | 2.58 | 0.01 | 0.39% | 2.56 | 2.62 | 282148 | 7300.81 | 1.23% |
| 2024-12-25 | 2.65 | 2.57 | -0.08 | -3.02% | 2.51 | 2.65 | 434166 | 11121.50 | 1.89% |
| 2024-12-24 | 2.66 | 2.65 | -0.02 | -0.75% | 2.59 | 2.68 | 428565 | 11288.13 | 1.87% |
| 2024-12-23 | 2.81 | 2.67 | -0.15 | -5.32% | 2.63 | 2.81 | 688500 | 18504.32 | 3.00% |
| 2024-12-20 | 2.82 | 2.82 | -0.01 | -0.35% | 2.80 | 2.86 | 418521 | 11834.26 | 1.83% |
| 2024-12-19 | 2.88 | 2.83 | -0.06 | -2.08% | 2.78 | 2.90 | 569347 | 16059.08 | 2.48% |
| 2024-12-18 | 2.88 | 2.89 | -0.07 | -2.36% | 2.84 | 2.96 | 686464 | 19917.03 | 3.00% |
| 2024-12-17 | 3.26 | 2.96 | -0.33 | -10.03% | 2.96 | 3.26 | 1190921 | 36220.28 | 5.20% |
| 2024-12-16 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.41 | 979710 | 32544.20 | 4.28% |
| 2024-12-13 | 3.36 | 3.26 | -0.14 | -4.12% | 3.25 | 3.40 | 1009479 | 33273.39 | 4.41% |
| 2024-12-12 | 3.38 | 3.40 | 0.09 | 2.72% | 3.28 | 3.43 | 1371630 | 46174.29 | 5.99% |
| 2024-12-11 | 3.17 | 3.31 | 0.11 | 3.44% | 3.16 | 3.32 | 1101966 | 36095.09 | 4.81% |
| 2024-12-10 | 3.30 | 3.20 | -0.01 | -0.31% | 3.19 | 3.39 | 1098048 | 36015.61 | 4.79% |
| 2024-12-09 | 3.22 | 3.21 | -0.04 | -1.23% | 3.18 | 3.35 | 831337 | 26997.34 | 3.63% |
| 2024-12-06 | 3.13 | 3.25 | 0.12 | 3.83% | 3.10 | 3.30 | 1104790 | 35656.84 | 4.82% |
| 2024-12-05 | 3.06 | 3.13 | 0.04 | 1.29% | 3.04 | 3.18 | 629335 | 19599.31 | 2.75% |
| 2024-12-04 | 3.23 | 3.09 | -0.14 | -4.33% | 3.06 | 3.25 | 886763 | 27705.70 | 3.87% |
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。
