| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.79 | 5.81 | 0.13 | 2.29% | 5.65 | 5.82 | 176741 | 10136.63 | 0.49% |
| 2026-03-23 | 5.90 | 5.68 | -0.29 | -4.86% | 5.64 | 5.91 | 295951 | 17078.63 | 0.82% |
| 2026-03-20 | 6.08 | 5.97 | -0.08 | -1.32% | 5.97 | 6.16 | 222737 | 13501.32 | 0.62% |
| 2026-03-19 | 6.18 | 6.05 | -0.21 | -3.35% | 6.02 | 6.19 | 270222 | 16473.35 | 0.75% |
| 2026-03-18 | 6.31 | 6.26 | -0.06 | -0.95% | 6.18 | 6.38 | 239137 | 14996.98 | 0.67% |
| 2026-03-17 | 6.41 | 6.32 | -0.08 | -1.25% | 6.31 | 6.57 | 327456 | 21074.72 | 0.91% |
| 2026-03-16 | 6.45 | 6.40 | -0.05 | -0.78% | 6.26 | 6.46 | 322229 | 20558.29 | 0.90% |
| 2026-03-13 | 6.38 | 6.45 | 0.03 | 0.47% | 6.35 | 6.60 | 368250 | 23929.70 | 1.03% |
| 2026-03-12 | 6.40 | 6.42 | 0.00 | 0.00% | 6.37 | 6.53 | 230891 | 14863.48 | 0.64% |
| 2026-03-11 | 6.43 | 6.42 | -0.04 | -0.62% | 6.35 | 6.51 | 322836 | 20763.57 | 0.90% |
| 2026-03-10 | 6.39 | 6.46 | 0.15 | 2.38% | 6.37 | 6.54 | 337358 | 21745.55 | 0.94% |
| 2026-03-09 | 6.39 | 6.31 | -0.17 | -2.62% | 6.07 | 6.40 | 479991 | 29876.71 | 1.34% |
| 2026-03-06 | 6.67 | 6.48 | -0.28 | -4.14% | 6.38 | 6.68 | 677043 | 43710.79 | 1.89% |
| 2026-03-05 | 6.52 | 6.76 | 0.36 | 5.63% | 6.51 | 6.95 | 637087 | 43206.68 | 1.78% |
| 2026-03-04 | 6.56 | 6.40 | -0.25 | -3.76% | 6.39 | 6.85 | 474515 | 31176.36 | 1.32% |
| 2026-03-03 | 7.00 | 6.65 | -0.35 | -5.00% | 6.61 | 7.03 | 427161 | 28966.02 | 1.19% |
| 2026-03-02 | 6.92 | 7.00 | 0.04 | 0.57% | 6.82 | 7.05 | 493816 | 34330.08 | 1.38% |
| 2026-02-27 | 6.80 | 6.96 | 0.14 | 2.05% | 6.77 | 7.03 | 439838 | 30551.28 | 1.23% |
| 2026-02-26 | 6.85 | 6.82 | -0.06 | -0.87% | 6.76 | 6.86 | 269310 | 18349.93 | 0.75% |
| 2026-02-25 | 6.51 | 6.88 | 0.35 | 5.36% | 6.51 | 6.93 | 549498 | 37235.59 | 1.53% |
| 2026-02-24 | 6.40 | 6.53 | 0.18 | 2.83% | 6.38 | 6.57 | 242065 | 15752.43 | 0.67% |
| 2026-02-13 | 6.54 | 6.35 | -0.18 | -2.76% | 6.34 | 6.59 | 264425 | 17051.33 | 0.74% |
| 2026-02-12 | 6.56 | 6.53 | -0.02 | -0.31% | 6.47 | 6.67 | 235616 | 15481.15 | 0.66% |
| 2026-02-11 | 6.66 | 6.55 | -0.13 | -1.95% | 6.54 | 6.69 | 229140 | 15146.89 | 0.64% |
| 2026-02-10 | 6.76 | 6.68 | -0.07 | -1.04% | 6.60 | 6.76 | 258455 | 17216.56 | 0.72% |
| 2026-02-09 | 6.73 | 6.75 | 0.07 | 1.05% | 6.70 | 6.79 | 268087 | 18093.41 | 0.75% |
| 2026-02-06 | 6.79 | 6.68 | -0.17 | -2.48% | 6.63 | 6.79 | 314108 | 21121.86 | 0.88% |
| 2026-02-05 | 6.78 | 6.85 | 0.06 | 0.88% | 6.67 | 6.86 | 359163 | 24277.92 | 1.00% |
| 2026-02-04 | 6.63 | 6.79 | 0.15 | 2.26% | 6.59 | 6.84 | 358692 | 24250.17 | 1.00% |
| 2026-02-03 | 6.55 | 6.64 | 0.18 | 2.79% | 6.54 | 6.69 | 385520 | 25542.53 | 1.07% |
| 2026-02-02 | 6.64 | 6.46 | -0.26 | -3.87% | 6.46 | 6.69 | 485007 | 31860.56 | 1.35% |
| 2026-01-30 | 6.90 | 6.72 | -0.29 | -4.14% | 6.52 | 6.95 | 767784 | 51424.82 | 2.14% |
| 2026-01-29 | 6.89 | 7.01 | 0.08 | 1.15% | 6.87 | 7.20 | 688388 | 48489.86 | 1.92% |
| 2026-01-28 | 6.94 | 6.93 | -0.04 | -0.57% | 6.79 | 7.05 | 614374 | 42475.03 | 1.71% |
| 2026-01-27 | 6.84 | 6.97 | 0.12 | 1.75% | 6.78 | 7.04 | 600248 | 41516.56 | 1.67% |
| 2026-01-26 | 7.09 | 6.85 | -0.25 | -3.52% | 6.82 | 7.15 | 676277 | 46927.76 | 1.89% |
| 2026-01-23 | 6.85 | 7.10 | 0.24 | 3.50% | 6.84 | 7.15 | 899807 | 63487.12 | 2.51% |
| 2026-01-22 | 6.94 | 6.86 | -0.08 | -1.15% | 6.85 | 7.05 | 447057 | 30917.34 | 1.25% |
| 2026-01-21 | 6.89 | 6.94 | 0.03 | 0.43% | 6.89 | 7.13 | 722605 | 50473.95 | 2.01% |
| 2026-01-20 | 6.89 | 6.91 | 0.03 | 0.44% | 6.72 | 6.92 | 505104 | 34418.53 | 1.41% |
| 2026-01-19 | 6.72 | 6.88 | 0.16 | 2.38% | 6.62 | 6.89 | 503644 | 34363.43 | 1.40% |
| 2026-01-16 | 6.83 | 6.72 | -0.09 | -1.32% | 6.66 | 6.90 | 449858 | 30282.46 | 1.25% |
| 2026-01-15 | 6.72 | 6.81 | -0.01 | -0.15% | 6.72 | 6.89 | 466231 | 31707.56 | 1.30% |
| 2026-01-14 | 6.84 | 6.82 | 0.06 | 0.89% | 6.75 | 7.08 | 847185 | 58700.55 | 2.36% |
| 2026-01-13 | 6.92 | 6.76 | -0.16 | -2.31% | 6.73 | 6.93 | 586539 | 40073.67 | 1.63% |
| 2026-01-12 | 6.87 | 6.92 | 0.05 | 0.73% | 6.86 | 7.03 | 710719 | 49183.30 | 1.98% |
| 2026-01-09 | 6.82 | 6.87 | 0.00 | 0.00% | 6.81 | 7.08 | 790105 | 54762.11 | 2.20% |
| 2026-01-08 | 6.95 | 6.87 | -0.09 | -1.29% | 6.81 | 6.96 | 722601 | 49562.55 | 2.01% |
| 2026-01-07 | 7.04 | 6.96 | -0.09 | -1.28% | 6.85 | 7.14 | 1522973 | 106054.60 | 4.25% |
| 2026-01-06 | 6.40 | 7.05 | 0.64 | 9.98% | 6.40 | 7.05 | 1106456 | 76829.74 | 3.08% |
| 2026-01-05 | 6.49 | 6.41 | -0.08 | -1.23% | 6.37 | 6.52 | 488113 | 31311.73 | 1.36% |
| 2025-12-31 | 6.43 | 6.49 | 0.07 | 1.09% | 6.33 | 6.61 | 633549 | 41049.78 | 1.77% |
| 2025-12-30 | 6.38 | 6.42 | -0.06 | -0.93% | 6.30 | 6.54 | 579267 | 37260.95 | 1.61% |
| 2025-12-29 | 6.35 | 6.48 | 0.11 | 1.73% | 6.32 | 6.68 | 915393 | 59110.09 | 2.55% |
| 2025-12-26 | 6.27 | 6.37 | 0.10 | 1.59% | 6.24 | 6.40 | 471569 | 29782.12 | 1.31% |
| 2025-12-25 | 6.30 | 6.27 | -0.07 | -1.10% | 6.23 | 6.34 | 355490 | 22310.11 | 0.99% |
| 2025-12-24 | 6.23 | 6.34 | 0.14 | 2.26% | 6.22 | 6.41 | 596570 | 37663.99 | 1.66% |
| 2025-12-23 | 6.26 | 6.20 | -0.09 | -1.43% | 6.18 | 6.42 | 390788 | 24488.99 | 1.09% |
| 2025-12-22 | 6.34 | 6.29 | -0.06 | -0.94% | 6.17 | 6.35 | 529246 | 33068.56 | 1.48% |
| 2025-12-19 | 6.32 | 6.35 | 0.02 | 0.32% | 6.29 | 6.38 | 336299 | 21304.87 | 0.94% |
| 2025-12-18 | 6.48 | 6.33 | -0.22 | -3.36% | 6.25 | 6.50 | 623961 | 39586.86 | 1.74% |
| 2025-12-17 | 6.47 | 6.55 | 0.05 | 0.77% | 6.33 | 6.64 | 641281 | 41577.54 | 1.79% |
| 2025-12-16 | 6.41 | 6.50 | 0.05 | 0.78% | 6.36 | 6.54 | 553621 | 35661.08 | 1.54% |
| 2025-12-15 | 6.36 | 6.45 | 0.05 | 0.78% | 6.35 | 6.73 | 787077 | 51464.47 | 2.19% |
| 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% |
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。
