| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.37 | 6.40 | 0.05 | 0.79% | 6.26 | 6.45 | 592925 | 37839.76 | 1.65% |
| 2025-12-11 | 6.32 | 6.35 | 0.00 | 0.00% | 6.15 | 6.50 | 1036373 | 65687.64 | 2.89% |
| 2025-12-10 | 6.28 | 6.35 | 0.03 | 0.47% | 6.26 | 6.44 | 505248 | 31979.62 | 1.41% |
| 2025-12-09 | 6.35 | 6.32 | -0.07 | -1.10% | 6.26 | 6.43 | 658461 | 41594.64 | 1.84% |
| 2025-12-08 | 6.60 | 6.39 | -0.24 | -3.62% | 6.33 | 6.62 | 1234708 | 79269.19 | 3.44% |
| 2025-12-05 | 6.24 | 6.63 | 0.31 | 4.91% | 6.23 | 6.72 | 1623528 | 105424.30 | 4.53% |
| 2025-12-04 | 6.34 | 6.32 | -0.04 | -0.63% | 6.19 | 6.41 | 1337112 | 84208.30 | 3.73% |
| 2025-12-03 | 5.76 | 6.36 | 0.58 | 10.03% | 5.75 | 6.36 | 1761697 | 109349.12 | 4.91% |
| 2025-12-02 | 5.66 | 5.78 | 0.12 | 2.12% | 5.66 | 5.89 | 365417 | 21199.52 | 1.02% |
| 2025-12-01 | 5.58 | 5.66 | 0.09 | 1.62% | 5.55 | 5.66 | 143775 | 8082.26 | 0.40% |
| 2025-11-28 | 5.54 | 5.57 | 0.04 | 0.72% | 5.51 | 5.57 | 86557 | 4803.50 | 0.24% |
| 2025-11-27 | 5.56 | 5.53 | -0.02 | -0.36% | 5.52 | 5.57 | 100464 | 5576.50 | 0.28% |
| 2025-11-26 | 5.52 | 5.55 | 0.03 | 0.54% | 5.50 | 5.61 | 145071 | 8064.92 | 0.40% |
| 2025-11-25 | 5.51 | 5.52 | 0.02 | 0.36% | 5.50 | 5.55 | 141240 | 7808.48 | 0.39% |
| 2025-11-24 | 5.61 | 5.50 | -0.09 | -1.61% | 5.43 | 5.61 | 279835 | 15359.94 | 0.78% |
| 2025-11-21 | 5.78 | 5.59 | -0.22 | -3.79% | 5.59 | 5.78 | 269863 | 15286.61 | 0.75% |
| 2025-11-20 | 5.81 | 5.81 | 0.01 | 0.17% | 5.79 | 5.84 | 117561 | 6832.32 | 0.33% |
| 2025-11-19 | 5.83 | 5.80 | -0.03 | -0.51% | 5.77 | 5.85 | 160968 | 9335.16 | 0.45% |
| 2025-11-18 | 5.92 | 5.83 | -0.09 | -1.52% | 5.81 | 5.93 | 240042 | 14047.67 | 0.67% |
| 2025-11-17 | 5.97 | 5.92 | -0.06 | -1.00% | 5.90 | 5.97 | 197193 | 11693.68 | 0.55% |
| 2025-11-14 | 5.96 | 5.98 | 0.00 | 0.00% | 5.94 | 6.05 | 263430 | 15788.53 | 0.73% |
| 2025-11-13 | 5.96 | 5.98 | 0.02 | 0.34% | 5.93 | 5.99 | 174811 | 10424.55 | 0.49% |
| 2025-11-12 | 6.00 | 5.96 | -0.03 | -0.50% | 5.92 | 6.01 | 190692 | 11368.38 | 0.53% |
| 2025-11-11 | 6.03 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 189200 | 11347.61 | 0.53% |
| 2025-11-10 | 5.95 | 6.01 | 0.06 | 1.01% | 5.94 | 6.03 | 234226 | 14054.21 | 0.65% |
| 2025-11-07 | 5.89 | 5.95 | 0.06 | 1.02% | 5.86 | 6.03 | 351078 | 20939.47 | 0.98% |
| 2025-11-06 | 5.87 | 5.89 | 0.01 | 0.17% | 5.85 | 5.90 | 137723 | 8097.53 | 0.38% |
| 2025-11-05 | 5.82 | 5.88 | 0.05 | 0.86% | 5.81 | 5.89 | 174188 | 10216.85 | 0.49% |
| 2025-11-04 | 5.90 | 5.83 | -0.08 | -1.35% | 5.82 | 5.90 | 160182 | 9375.86 | 0.45% |
| 2025-11-03 | 5.85 | 5.91 | 0.05 | 0.85% | 5.82 | 5.91 | 192731 | 11290.36 | 0.54% |
| 2025-10-31 | 5.84 | 5.86 | 0.00 | 0.00% | 5.82 | 5.87 | 169941 | 9937.49 | 0.47% |
| 2025-10-30 | 5.85 | 5.86 | -0.02 | -0.34% | 5.85 | 5.92 | 173187 | 10195.87 | 0.48% |
| 2025-10-29 | 5.86 | 5.88 | 0.02 | 0.34% | 5.82 | 5.88 | 116740 | 6832.46 | 0.33% |
| 2025-10-28 | 5.88 | 5.86 | -0.03 | -0.51% | 5.85 | 5.89 | 109603 | 6432.78 | 0.31% |
| 2025-10-27 | 5.90 | 5.89 | 0.01 | 0.17% | 5.87 | 5.91 | 152387 | 8974.68 | 0.42% |
| 2025-10-24 | 5.87 | 5.88 | 0.00 | 0.00% | 5.86 | 5.90 | 130536 | 7680.10 | 0.36% |
| 2025-10-23 | 5.85 | 5.88 | 0.02 | 0.34% | 5.81 | 5.88 | 150169 | 8767.50 | 0.42% |
| 2025-10-22 | 5.86 | 5.86 | -0.01 | -0.17% | 5.84 | 5.89 | 136467 | 7999.20 | 0.38% |
| 2025-10-21 | 5.81 | 5.87 | 0.07 | 1.21% | 5.78 | 5.88 | 167462 | 9798.09 | 0.47% |
| 2025-10-20 | 5.80 | 5.80 | 0.03 | 0.52% | 5.78 | 5.82 | 123297 | 7149.42 | 0.34% |
| 2025-10-17 | 5.83 | 5.77 | -0.07 | -1.20% | 5.76 | 5.87 | 180491 | 10487.68 | 0.50% |
| 2025-10-16 | 5.89 | 5.84 | -0.07 | -1.18% | 5.83 | 5.90 | 182383 | 10689.32 | 0.51% |
| 2025-10-15 | 5.89 | 5.91 | 0.00 | 0.00% | 5.87 | 5.93 | 160304 | 9459.09 | 0.45% |
| 2025-10-14 | 5.95 | 5.91 | -0.01 | -0.17% | 5.90 | 5.97 | 248196 | 14737.44 | 0.69% |
| 2025-10-13 | 5.83 | 5.92 | -0.06 | -1.00% | 5.80 | 5.94 | 238401 | 13980.02 | 0.66% |
| 2025-10-10 | 5.98 | 5.98 | -0.02 | -0.33% | 5.94 | 6.00 | 181752 | 10844.20 | 0.51% |
| 2025-10-09 | 5.90 | 6.00 | 0.11 | 1.87% | 5.89 | 6.08 | 298707 | 17924.16 | 0.83% |
| 2025-09-30 | 5.93 | 5.89 | -0.04 | -0.67% | 5.89 | 5.95 | 169573 | 10020.99 | 0.47% |
| 2025-09-29 | 5.96 | 5.93 | -0.03 | -0.50% | 5.84 | 5.97 | 221771 | 13099.00 | 0.62% |
| 2025-09-26 | 6.03 | 5.96 | -0.09 | -1.49% | 5.96 | 6.04 | 198073 | 11874.49 | 0.55% |
| 2025-09-25 | 6.11 | 6.05 | -0.08 | -1.31% | 6.03 | 6.13 | 211681 | 12849.50 | 0.59% |
| 2025-09-24 | 6.01 | 6.13 | 0.10 | 1.66% | 5.99 | 6.13 | 276337 | 16839.43 | 0.77% |
| 2025-09-23 | 6.11 | 6.03 | -0.10 | -1.63% | 5.91 | 6.14 | 377543 | 22665.87 | 1.05% |
| 2025-09-22 | 6.23 | 6.13 | -0.08 | -1.29% | 6.11 | 6.23 | 245567 | 15103.92 | 0.68% |
| 2025-09-19 | 6.21 | 6.21 | -0.01 | -0.16% | 6.16 | 6.25 | 245264 | 15231.12 | 0.68% |
| 2025-09-18 | 6.22 | 6.22 | -0.01 | -0.16% | 6.18 | 6.35 | 483460 | 30218.70 | 1.35% |
| 2025-09-17 | 6.17 | 6.23 | 0.04 | 0.65% | 6.15 | 6.24 | 289088 | 17973.37 | 0.81% |
| 2025-09-16 | 6.15 | 6.19 | 0.05 | 0.81% | 6.12 | 6.20 | 248207 | 15306.55 | 0.69% |
| 2025-09-15 | 6.19 | 6.14 | -0.03 | -0.49% | 6.13 | 6.19 | 203497 | 12514.62 | 0.57% |
| 2025-09-12 | 6.19 | 6.17 | -0.03 | -0.48% | 6.15 | 6.22 | 291047 | 17989.96 | 0.81% |
| 2025-09-11 | 6.12 | 6.20 | 0.06 | 0.98% | 6.08 | 6.20 | 375620 | 23072.18 | 1.05% |
| 2025-09-10 | 6.15 | 6.14 | 0.00 | 0.00% | 6.11 | 6.17 | 175825 | 10788.97 | 0.49% |
| 2025-09-09 | 6.21 | 6.14 | -0.09 | -1.44% | 6.12 | 6.21 | 251134 | 15473.35 | 0.70% |
| 2025-09-08 | 6.21 | 6.23 | 0.03 | 0.48% | 6.15 | 6.23 | 332198 | 20575.93 | 0.93% |
| 2025-09-05 | 6.13 | 6.20 | 0.07 | 1.14% | 6.09 | 6.21 | 344405 | 21210.33 | 0.96% |
| 2025-09-04 | 6.16 | 6.13 | -0.02 | -0.33% | 6.06 | 6.24 | 427476 | 26287.36 | 1.19% |
| 2025-09-03 | 6.22 | 6.15 | -0.06 | -0.97% | 6.12 | 6.26 | 388829 | 24052.61 | 1.08% |
| 2025-09-02 | 6.39 | 6.21 | -0.18 | -2.82% | 6.18 | 6.40 | 449223 | 28073.53 | 1.25% |
| 2025-09-01 | 6.44 | 6.39 | -0.06 | -0.93% | 6.35 | 6.48 | 330523 | 21119.98 | 0.92% |
| 2025-08-29 | 6.52 | 6.45 | -0.07 | -1.07% | 6.41 | 6.53 | 338489 | 21858.69 | 0.94% |
| 2025-08-28 | 6.43 | 6.52 | 0.06 | 0.93% | 6.30 | 6.52 | 543030 | 34912.73 | 1.51% |
| 2025-08-27 | 6.64 | 6.46 | -0.19 | -2.86% | 6.45 | 6.70 | 563962 | 37157.10 | 1.57% |
| 2025-08-26 | 6.60 | 6.65 | 0.05 | 0.76% | 6.55 | 6.71 | 474247 | 31508.86 | 1.32% |
| 2025-08-25 | 6.73 | 6.60 | -0.08 | -1.20% | 6.53 | 6.76 | 609449 | 40371.04 | 1.70% |
| 2025-08-22 | 6.51 | 6.68 | 0.16 | 2.45% | 6.47 | 6.70 | 574550 | 37952.95 | 1.60% |
| 2025-08-21 | 6.52 | 6.52 | 0.00 | 0.00% | 6.46 | 6.57 | 417495 | 27209.10 | 1.16% |
| 2025-08-20 | 6.36 | 6.52 | 0.15 | 2.35% | 6.31 | 6.53 | 546290 | 35281.79 | 1.52% |
| 2025-08-19 | 6.37 | 6.37 | 0.03 | 0.47% | 6.32 | 6.48 | 394036 | 25190.06 | 1.10% |
| 2025-08-18 | 6.24 | 6.34 | 0.13 | 2.09% | 6.21 | 6.37 | 564735 | 35616.97 | 1.57% |
| 2025-08-15 | 6.13 | 6.21 | 0.06 | 0.98% | 6.12 | 6.23 | 249645 | 15466.09 | 0.70% |
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。
