| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 9.38 | 9.73 | 0.32 | 3.40% | 9.35 | 9.73 | 821297 | 78654.09 | 1.74% |
| 2025-08-21 | 9.58 | 9.41 | -0.11 | -1.16% | 9.34 | 9.61 | 407236 | 38531.51 | 0.86% |
| 2025-08-20 | 9.41 | 9.52 | 0.07 | 0.74% | 9.28 | 9.52 | 517244 | 48697.71 | 1.10% |
| 2025-08-19 | 9.57 | 9.45 | -0.18 | -1.87% | 9.42 | 9.61 | 632367 | 60090.34 | 1.34% |
| 2025-08-18 | 9.50 | 9.63 | 0.25 | 2.67% | 9.30 | 9.78 | 1199252 | 114629.73 | 2.54% |
| 2025-08-15 | 9.03 | 9.38 | 0.33 | 3.65% | 8.98 | 9.49 | 1020892 | 94919.79 | 2.16% |
| 2025-08-14 | 9.17 | 9.05 | -0.12 | -1.31% | 9.02 | 9.25 | 652494 | 59658.90 | 1.38% |
| 2025-08-13 | 9.09 | 9.17 | 0.12 | 1.33% | 8.96 | 9.25 | 766488 | 70004.79 | 1.63% |
| 2025-08-12 | 9.06 | 9.05 | 0.02 | 0.22% | 8.98 | 9.07 | 335542 | 30295.61 | 0.71% |
| 2025-08-11 | 8.91 | 9.03 | 0.10 | 1.12% | 8.89 | 9.08 | 397272 | 35824.78 | 0.84% |
| 2025-08-08 | 9.03 | 8.93 | -0.13 | -1.43% | 8.90 | 9.03 | 400166 | 35830.80 | 0.85% |
| 2025-08-07 | 9.08 | 9.06 | -0.02 | -0.22% | 8.97 | 9.14 | 481072 | 43527.32 | 1.02% |
| 2025-08-06 | 9.01 | 9.08 | 0.02 | 0.22% | 8.94 | 9.08 | 469480 | 42301.72 | 1.00% |
| 2025-08-05 | 8.92 | 9.06 | 0.28 | 3.19% | 8.91 | 9.25 | 864766 | 78491.55 | 1.83% |
| 2025-08-04 | 8.70 | 8.78 | -0.06 | -0.68% | 8.70 | 8.83 | 393968 | 34492.20 | 0.84% |
| 2025-08-01 | 8.68 | 8.84 | 0.17 | 1.96% | 8.68 | 9.18 | 845236 | 75525.03 | 1.79% |
| 2025-07-31 | 8.83 | 8.67 | -0.19 | -2.14% | 8.64 | 8.89 | 476244 | 41741.04 | 1.01% |
| 2025-07-30 | 8.97 | 8.86 | -0.16 | -1.77% | 8.79 | 9.01 | 389148 | 34700.55 | 0.83% |
| 2025-07-29 | 8.96 | 9.02 | 0.02 | 0.22% | 8.80 | 9.03 | 446922 | 39863.30 | 0.95% |
| 2025-07-28 | 8.90 | 9.00 | 0.07 | 0.78% | 8.86 | 9.12 | 463127 | 41696.84 | 0.98% |
| 2025-07-25 | 8.99 | 8.93 | -0.04 | -0.45% | 8.91 | 9.08 | 500804 | 44960.64 | 1.06% |
| 2025-07-24 | 8.73 | 8.97 | 0.18 | 2.05% | 8.71 | 8.99 | 677828 | 60471.02 | 1.44% |
| 2025-07-23 | 8.87 | 8.79 | -0.08 | -0.90% | 8.78 | 9.01 | 721640 | 64218.42 | 1.53% |
| 2025-07-22 | 8.89 | 8.87 | -0.03 | -0.34% | 8.75 | 8.90 | 423874 | 37428.93 | 0.90% |
| 2025-07-21 | 8.74 | 8.90 | 0.14 | 1.60% | 8.70 | 8.93 | 549216 | 48670.80 | 1.16% |
| 2025-07-18 | 8.86 | 8.76 | 0.03 | 0.34% | 8.71 | 8.93 | 457886 | 40307.21 | 0.97% |
| 2025-07-17 | 8.75 | 8.73 | -0.02 | -0.23% | 8.66 | 8.76 | 347379 | 30246.39 | 0.74% |
| 2025-07-16 | 8.69 | 8.75 | 0.04 | 0.46% | 8.64 | 8.77 | 401786 | 34985.89 | 0.85% |
| 2025-07-15 | 8.75 | 8.71 | -0.04 | -0.46% | 8.62 | 8.80 | 481792 | 41904.25 | 1.02% |
| 2025-07-14 | 8.88 | 8.75 | -0.21 | -2.34% | 8.71 | 8.95 | 710457 | 62291.78 | 1.51% |
| 2025-07-11 | 8.77 | 8.96 | 0.06 | 0.67% | 8.66 | 9.14 | 1651007 | 147900.12 | 3.50% |
| 2025-07-10 | 8.52 | 8.90 | 0.53 | 6.33% | 8.47 | 9.02 | 1423470 | 124754.84 | 3.02% |
| 2025-07-09 | 8.40 | 8.37 | -0.05 | -0.59% | 8.36 | 8.46 | 292390 | 24597.26 | 0.62% |
| 2025-07-08 | 8.40 | 8.42 | 0.05 | 0.60% | 8.35 | 8.44 | 332160 | 27901.07 | 0.70% |
| 2025-07-07 | 8.31 | 8.37 | -0.03 | -0.36% | 8.30 | 8.42 | 270108 | 22595.88 | 0.57% |
| 2025-07-04 | 8.42 | 8.40 | 0.02 | 0.24% | 8.38 | 8.59 | 582167 | 49327.86 | 1.23% |
| 2025-07-03 | 8.40 | 8.38 | 0.01 | 0.12% | 8.36 | 8.43 | 231658 | 19441.46 | 0.49% |
| 2025-07-02 | 8.40 | 8.37 | -0.05 | -0.59% | 8.33 | 8.42 | 204704 | 17139.79 | 0.43% |
| 2025-07-01 | 8.45 | 8.42 | -0.05 | -0.59% | 8.37 | 8.51 | 227580 | 19141.19 | 0.48% |
| 2025-06-30 | 8.54 | 8.47 | -0.09 | -1.05% | 8.39 | 8.58 | 375527 | 31771.55 | 0.80% |
| 2025-06-27 | 8.59 | 8.56 | -0.04 | -0.47% | 8.53 | 8.80 | 594114 | 51326.09 | 1.26% |
| 2025-06-26 | 8.58 | 8.60 | 0.00 | 0.00% | 8.43 | 8.72 | 753771 | 64829.38 | 1.60% |
| 2025-06-25 | 8.32 | 8.60 | 0.30 | 3.61% | 8.28 | 8.64 | 828052 | 70279.45 | 1.76% |
| 2025-06-24 | 8.06 | 8.30 | 0.25 | 3.11% | 8.05 | 8.37 | 467172 | 38624.21 | 0.99% |
| 2025-06-23 | 7.91 | 8.05 | 0.15 | 1.90% | 7.89 | 8.09 | 213699 | 17104.02 | 0.45% |
| 2025-06-20 | 7.95 | 7.90 | -0.05 | -0.63% | 7.90 | 8.00 | 152792 | 12141.33 | 0.32% |
| 2025-06-19 | 8.12 | 7.95 | -0.19 | -2.33% | 7.92 | 8.15 | 304642 | 24374.66 | 0.65% |
| 2025-06-18 | 8.22 | 8.14 | -0.10 | -1.21% | 8.08 | 8.22 | 242229 | 19693.35 | 0.51% |
| 2025-06-17 | 8.25 | 8.24 | 0.02 | 0.24% | 8.18 | 8.27 | 199030 | 16362.74 | 0.42% |
| 2025-06-16 | 8.12 | 8.22 | 0.10 | 1.23% | 8.10 | 8.22 | 234402 | 19147.16 | 0.50% |
| 2025-06-13 | 8.22 | 8.12 | -0.15 | -1.81% | 8.12 | 8.26 | 318412 | 25971.64 | 0.68% |
| 2025-06-12 | 8.24 | 8.27 | -0.03 | -0.36% | 8.22 | 8.37 | 343539 | 28462.83 | 0.73% |
| 2025-06-11 | 8.21 | 8.30 | 0.11 | 1.34% | 8.17 | 8.40 | 480062 | 39902.80 | 1.02% |
| 2025-06-10 | 8.33 | 8.19 | -0.15 | -1.80% | 8.10 | 8.33 | 457366 | 37545.68 | 0.97% |
| 2025-06-09 | 8.33 | 8.34 | 0.11 | 1.34% | 8.27 | 8.40 | 548992 | 45749.24 | 1.16% |
| 2025-06-06 | 8.33 | 8.23 | -0.12 | -1.44% | 8.21 | 8.37 | 331126 | 27375.92 | 0.70% |
| 2025-06-05 | 8.32 | 8.35 | 0.02 | 0.24% | 8.24 | 8.39 | 534635 | 44426.69 | 1.13% |
| 2025-06-04 | 8.22 | 8.33 | 0.03 | 0.36% | 8.22 | 8.36 | 560098 | 46537.64 | 1.19% |
| 2025-06-03 | 8.09 | 8.30 | 0.17 | 2.09% | 8.08 | 8.43 | 660990 | 54647.60 | 1.40% |
| 2025-05-30 | 8.11 | 8.13 | -0.05 | -0.61% | 8.07 | 8.30 | 560143 | 45770.90 | 1.19% |
| 2025-05-29 | 8.13 | 8.18 | 0.01 | 0.12% | 8.08 | 8.22 | 511997 | 41816.50 | 1.09% |
| 2025-05-28 | 8.17 | 8.17 | 0.04 | 0.49% | 8.11 | 8.36 | 433746 | 35597.04 | 0.92% |
| 2025-05-27 | 8.16 | 8.13 | -0.06 | -0.73% | 8.10 | 8.20 | 309935 | 25227.66 | 0.66% |
| 2025-05-26 | 8.15 | 8.19 | -0.03 | -0.36% | 8.08 | 8.24 | 492434 | 40070.34 | 1.04% |
| 2025-05-23 | 8.55 | 8.22 | -0.30 | -3.52% | 8.22 | 8.55 | 823874 | 68803.15 | 1.75% |
| 2025-05-22 | 8.39 | 8.52 | 0.01 | 0.12% | 8.35 | 8.65 | 793773 | 67434.26 | 1.68% |
| 2025-05-21 | 8.27 | 8.51 | 0.17 | 2.04% | 8.27 | 8.67 | 1188918 | 101508.45 | 2.52% |
| 2025-05-20 | 8.40 | 8.34 | -0.05 | -0.60% | 8.25 | 8.54 | 873006 | 73172.05 | 1.85% |
| 2025-05-19 | 8.36 | 8.39 | -0.08 | -0.94% | 8.26 | 8.47 | 868436 | 72594.91 | 1.84% |
| 2025-05-16 | 8.31 | 8.47 | 0.09 | 1.07% | 8.16 | 8.65 | 1431413 | 119788.43 | 3.03% |
| 2025-05-15 | 8.58 | 8.38 | 0.03 | 0.36% | 8.36 | 8.86 | 2194627 | 189154.09 | 4.65% |
| 2025-05-14 | 7.62 | 8.35 | 0.76 | 10.01% | 7.57 | 8.35 | 1125073 | 91302.90 | 2.39% |
| 2025-05-13 | 7.65 | 7.59 | 0.01 | 0.13% | 7.52 | 7.67 | 157540 | 11944.53 | 0.33% |
| 2025-05-12 | 7.48 | 7.58 | 0.14 | 1.88% | 7.44 | 7.59 | 166864 | 12546.46 | 0.35% |
| 2025-05-09 | 7.56 | 7.54 | -0.03 | -0.40% | 7.47 | 7.58 | 134840 | 10152.02 | 0.29% |
| 2025-05-08 | 7.53 | 7.57 | 0.01 | 0.13% | 7.51 | 7.59 | 132462 | 10019.24 | 0.28% |
| 2025-05-07 | 7.68 | 7.56 | 0.03 | 0.40% | 7.54 | 7.75 | 201003 | 15319.28 | 0.43% |
| 2025-05-06 | 7.47 | 7.53 | 0.15 | 2.03% | 7.46 | 7.58 | 206688 | 15534.94 | 0.44% |
| 2025-04-30 | 7.41 | 7.38 | 0.01 | 0.14% | 7.38 | 7.50 | 186803 | 13899.93 | 0.40% |
| 2025-04-29 | 7.37 | 7.37 | 0.03 | 0.41% | 7.32 | 7.40 | 78258 | 5760.75 | 0.17% |
红塔证券(601236)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。
