| 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 | 6.48 | 6.35 | -0.14 | -2.16% | 6.35 | 6.53 | 186276 | 11971.65 | 0.52% |
| 2025-05-22 | 6.57 | 6.49 | -0.10 | -1.52% | 6.48 | 6.63 | 168731 | 11024.08 | 0.47% |
| 2025-05-21 | 6.66 | 6.59 | -0.08 | -1.20% | 6.57 | 6.68 | 149652 | 9876.03 | 0.42% |
| 2025-05-20 | 6.66 | 6.67 | 0.00 | 0.00% | 6.62 | 6.69 | 126166 | 8400.61 | 0.35% |
| 2025-05-19 | 6.63 | 6.67 | 0.04 | 0.60% | 6.57 | 6.68 | 127496 | 8455.57 | 0.36% |
| 2025-05-16 | 6.61 | 6.63 | 0.02 | 0.30% | 6.59 | 6.68 | 113309 | 7515.96 | 0.32% |
| 2025-05-15 | 6.76 | 6.61 | -0.16 | -2.36% | 6.60 | 6.76 | 211749 | 14078.63 | 0.59% |
| 2025-05-14 | 6.79 | 6.77 | -0.02 | -0.29% | 6.69 | 6.82 | 217841 | 14691.58 | 0.61% |
| 2025-05-13 | 6.95 | 6.79 | -0.09 | -1.31% | 6.77 | 6.98 | 232165 | 15865.16 | 0.65% |
| 2025-05-12 | 6.75 | 6.88 | 0.24 | 3.61% | 6.68 | 6.90 | 359652 | 24451.79 | 1.00% |
| 2025-05-09 | 6.87 | 6.64 | -0.23 | -3.35% | 6.63 | 6.87 | 294977 | 19734.17 | 0.82% |
| 2025-05-08 | 6.82 | 6.87 | 0.04 | 0.59% | 6.79 | 6.88 | 166652 | 11408.94 | 0.46% |
| 2025-05-07 | 6.90 | 6.83 | -0.05 | -0.73% | 6.78 | 6.96 | 196534 | 13455.32 | 0.55% |
| 2025-05-06 | 6.75 | 6.88 | 0.18 | 2.69% | 6.73 | 6.93 | 249688 | 17024.62 | 0.70% |
| 2025-04-30 | 6.63 | 6.70 | 0.06 | 0.90% | 6.61 | 6.73 | 140105 | 9377.10 | 0.39% |
| 2025-04-29 | 6.55 | 6.64 | 0.13 | 2.00% | 6.53 | 6.74 | 203060 | 13528.68 | 0.57% |
| 2025-04-28 | 6.65 | 6.51 | -0.14 | -2.11% | 6.49 | 6.65 | 141305 | 9260.67 | 0.39% |
| 2025-04-25 | 6.55 | 6.65 | 0.10 | 1.53% | 6.54 | 6.67 | 139409 | 9227.27 | 0.39% |
| 2025-04-24 | 6.69 | 6.55 | -0.14 | -2.09% | 6.53 | 6.70 | 188959 | 12447.26 | 0.53% |
| 2025-04-23 | 6.71 | 6.69 | 0.02 | 0.30% | 6.64 | 6.78 | 174231 | 11645.57 | 0.49% |
| 2025-04-22 | 6.82 | 6.67 | -0.11 | -1.62% | 6.67 | 6.82 | 153370 | 10300.16 | 0.43% |
| 2025-04-21 | 6.76 | 6.78 | 0.03 | 0.44% | 6.69 | 6.85 | 153382 | 10397.53 | 0.43% |
| 2025-04-18 | 6.45 | 6.75 | 0.29 | 4.49% | 6.42 | 6.84 | 319518 | 21234.31 | 0.89% |
| 2025-04-17 | 6.45 | 6.46 | -0.05 | -0.77% | 6.43 | 6.52 | 151777 | 9822.25 | 0.42% |
| 2025-04-16 | 6.56 | 6.51 | -0.06 | -0.91% | 6.38 | 6.56 | 149738 | 9686.40 | 0.42% |
| 2025-04-15 | 6.71 | 6.57 | -0.14 | -2.09% | 6.51 | 6.71 | 184989 | 12178.19 | 0.52% |
| 2025-04-14 | 6.70 | 6.71 | 0.18 | 2.76% | 6.63 | 6.87 | 342201 | 23046.18 | 0.95% |
| 2025-04-11 | 6.44 | 6.53 | 0.07 | 1.08% | 6.37 | 6.59 | 230186 | 15000.71 | 0.64% |
| 2025-04-10 | 6.43 | 6.46 | 0.22 | 3.53% | 6.42 | 6.60 | 412050 | 26854.80 | 1.15% |
| 2025-04-09 | 6.17 | 6.24 | -0.06 | -0.95% | 5.87 | 6.38 | 436931 | 27005.52 | 1.22% |
| 2025-04-08 | 6.58 | 6.30 | -0.41 | -6.11% | 6.11 | 6.62 | 712152 | 44920.96 | 1.98% |
| 2025-04-07 | 7.00 | 6.71 | -0.75 | -10.05% | 6.71 | 7.00 | 144165 | 9807.62 | 0.40% |
| 2025-04-03 | 7.53 | 7.46 | -0.14 | -1.84% | 7.40 | 7.58 | 216393 | 16214.51 | 0.60% |
| 2025-04-02 | 7.56 | 7.60 | 0.04 | 0.53% | 7.51 | 7.75 | 197732 | 15055.29 | 0.55% |
| 2025-04-01 | 7.65 | 7.56 | -0.08 | -1.05% | 7.54 | 7.83 | 243812 | 18706.89 | 0.68% |
| 2025-03-31 | 7.67 | 7.64 | -0.08 | -1.04% | 7.54 | 7.72 | 161093 | 12279.10 | 0.45% |
| 2025-03-28 | 7.82 | 7.72 | -0.11 | -1.40% | 7.70 | 7.84 | 144702 | 11201.93 | 0.40% |
| 2025-03-27 | 7.84 | 7.83 | -0.03 | -0.38% | 7.70 | 7.89 | 154205 | 12057.86 | 0.43% |
| 2025-03-26 | 7.85 | 7.86 | 0.03 | 0.38% | 7.81 | 7.90 | 163356 | 12827.20 | 0.46% |
| 2025-03-25 | 7.98 | 7.83 | -0.17 | -2.13% | 7.73 | 8.01 | 269769 | 21156.85 | 0.75% |
| 2025-03-24 | 7.92 | 8.00 | 0.08 | 1.01% | 7.89 | 8.13 | 312755 | 25025.53 | 0.87% |
| 2025-03-21 | 8.11 | 7.92 | -0.24 | -2.94% | 7.91 | 8.17 | 289338 | 23179.43 | 0.81% |
| 2025-03-20 | 8.28 | 8.16 | -0.16 | -1.92% | 8.14 | 8.32 | 266320 | 21901.07 | 0.74% |
| 2025-03-19 | 8.43 | 8.32 | -0.13 | -1.54% | 8.23 | 8.44 | 353275 | 29296.85 | 0.98% |
| 2025-03-18 | 8.06 | 8.45 | 0.40 | 4.97% | 8.06 | 8.50 | 840417 | 70259.69 | 2.34% |
| 2025-03-17 | 7.95 | 8.05 | 0.17 | 2.16% | 7.89 | 8.08 | 406570 | 32517.85 | 1.13% |
| 2025-03-14 | 7.76 | 7.88 | 0.09 | 1.16% | 7.75 | 7.94 | 308491 | 24279.97 | 0.86% |
| 2025-03-13 | 7.81 | 7.79 | -0.04 | -0.51% | 7.71 | 7.85 | 180552 | 14000.53 | 0.50% |
| 2025-03-12 | 7.86 | 7.83 | 0.01 | 0.13% | 7.82 | 7.90 | 212638 | 16708.13 | 0.59% |
| 2025-03-11 | 7.65 | 7.82 | 0.07 | 0.90% | 7.62 | 7.82 | 217523 | 16876.53 | 0.61% |
| 2025-03-10 | 7.78 | 7.75 | -0.04 | -0.51% | 7.66 | 7.84 | 229158 | 17748.34 | 0.64% |
| 2025-03-07 | 7.82 | 7.79 | -0.04 | -0.51% | 7.72 | 7.89 | 325619 | 25409.65 | 0.91% |
| 2025-03-06 | 7.80 | 7.83 | 0.05 | 0.64% | 7.79 | 7.91 | 357484 | 28054.98 | 1.00% |
| 2025-03-05 | 7.82 | 7.78 | -0.08 | -1.02% | 7.71 | 7.89 | 193721 | 15043.54 | 0.54% |
| 2025-03-04 | 7.69 | 7.86 | 0.08 | 1.03% | 7.67 | 7.90 | 347635 | 27240.15 | 0.97% |
| 2025-03-03 | 7.56 | 7.78 | 0.23 | 3.05% | 7.54 | 7.81 | 432000 | 33303.90 | 1.20% |
| 2025-02-28 | 7.60 | 7.55 | -0.09 | -1.18% | 7.51 | 7.68 | 328494 | 24905.62 | 0.92% |
| 2025-02-27 | 7.81 | 7.64 | -0.17 | -2.18% | 7.53 | 7.83 | 418222 | 32083.21 | 1.17% |
| 2025-02-26 | 7.77 | 7.81 | 0.04 | 0.51% | 7.72 | 7.82 | 315345 | 24521.25 | 0.88% |
| 2025-02-25 | 7.74 | 7.77 | -0.04 | -0.51% | 7.62 | 7.83 | 330948 | 25583.70 | 0.92% |
| 2025-02-24 | 8.05 | 7.81 | -0.24 | -2.98% | 7.75 | 8.05 | 643009 | 50509.17 | 1.79% |
| 2025-02-21 | 8.03 | 8.05 | 0.01 | 0.12% | 7.96 | 8.13 | 391475 | 31452.52 | 1.09% |
| 2025-02-20 | 8.18 | 8.04 | -0.14 | -1.71% | 7.95 | 8.19 | 517467 | 41511.34 | 1.44% |
| 2025-02-19 | 8.10 | 8.18 | 0.02 | 0.25% | 8.00 | 8.27 | 419025 | 34176.89 | 1.17% |
| 2025-02-18 | 8.09 | 8.16 | 0.07 | 0.87% | 8.05 | 8.32 | 548592 | 44954.62 | 1.53% |
| 2025-02-17 | 8.10 | 8.09 | -0.05 | -0.61% | 8.02 | 8.21 | 396760 | 32147.73 | 1.11% |
| 2025-02-14 | 8.05 | 8.14 | 0.09 | 1.12% | 7.92 | 8.17 | 432304 | 34860.79 | 1.20% |
| 2025-02-13 | 8.39 | 8.05 | -0.34 | -4.05% | 8.03 | 8.39 | 565732 | 45983.27 | 1.58% |
| 2025-02-12 | 8.24 | 8.39 | 0.15 | 1.82% | 8.13 | 8.39 | 431141 | 35657.74 | 1.20% |
| 2025-02-11 | 8.33 | 8.24 | -0.10 | -1.20% | 8.20 | 8.38 | 350632 | 29020.19 | 0.98% |
| 2025-02-10 | 8.34 | 8.34 | 0.01 | 0.12% | 8.28 | 8.50 | 405498 | 33890.88 | 1.13% |
| 2025-02-07 | 8.32 | 8.33 | -0.04 | -0.48% | 8.20 | 8.48 | 683475 | 57107.39 | 1.91% |
| 2025-02-06 | 8.45 | 8.37 | -0.14 | -1.65% | 8.28 | 8.72 | 751573 | 63431.69 | 2.09% |
| 2025-02-05 | 8.58 | 8.51 | 0.03 | 0.35% | 8.19 | 8.59 | 377090 | 31783.62 | 1.05% |
| 2025-01-27 | 8.70 | 8.48 | -0.34 | -3.85% | 8.40 | 8.79 | 453444 | 38814.56 | 1.26% |
| 2025-01-24 | 8.80 | 8.82 | 0.00 | 0.00% | 8.62 | 8.92 | 435498 | 38297.34 | 1.21% |
| 2025-01-23 | 9.01 | 8.82 | -0.13 | -1.45% | 8.75 | 9.10 | 444413 | 39633.18 | 1.24% |
| 2025-01-22 | 8.96 | 8.95 | -0.10 | -1.10% | 8.78 | 9.04 | 470590 | 41867.16 | 1.31% |
| 2025-01-21 | 8.79 | 9.05 | 0.20 | 2.26% | 8.72 | 9.17 | 919781 | 82742.67 | 2.56% |
| 2025-01-20 | 8.24 | 8.85 | 0.66 | 8.06% | 8.24 | 8.99 | 960944 | 82914.95 | 2.68% |
彩虹股份(600707)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。
