| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.20 | 8.19 | 0.05 | 0.61% | 8.11 | 8.21 | 136918 | 11174.09 | 0.29% |
| 2026-02-02 | 8.15 | 8.14 | -0.03 | -0.37% | 8.13 | 8.26 | 176785 | 14481.41 | 0.37% |
| 2026-01-30 | 8.26 | 8.17 | -0.09 | -1.09% | 8.13 | 8.26 | 173020 | 14156.87 | 0.37% |
| 2026-01-29 | 8.15 | 8.26 | 0.09 | 1.10% | 8.09 | 8.27 | 256620 | 21012.63 | 0.54% |
| 2026-01-28 | 8.19 | 8.17 | 0.06 | 0.74% | 8.16 | 8.26 | 231903 | 19040.68 | 0.49% |
| 2026-01-27 | 8.19 | 8.11 | -0.09 | -1.10% | 8.02 | 8.20 | 219335 | 17767.17 | 0.47% |
| 2026-01-26 | 8.24 | 8.20 | -0.04 | -0.49% | 8.18 | 8.30 | 296155 | 24369.15 | 0.63% |
| 2026-01-23 | 8.28 | 8.24 | 0.00 | 0.00% | 8.22 | 8.28 | 169098 | 13947.63 | 0.36% |
| 2026-01-22 | 8.26 | 8.24 | 0.01 | 0.12% | 8.22 | 8.29 | 144792 | 11939.00 | 0.31% |
| 2026-01-21 | 8.25 | 8.23 | -0.03 | -0.36% | 8.20 | 8.27 | 134296 | 11052.29 | 0.28% |
| 2026-01-20 | 8.28 | 8.26 | 0.00 | 0.00% | 8.23 | 8.29 | 124584 | 10284.88 | 0.26% |
| 2026-01-19 | 8.25 | 8.26 | 0.01 | 0.12% | 8.21 | 8.28 | 126304 | 10413.01 | 0.27% |
| 2026-01-16 | 8.34 | 8.25 | -0.06 | -0.72% | 8.24 | 8.36 | 168654 | 13968.06 | 0.36% |
| 2026-01-15 | 8.41 | 8.31 | -0.14 | -1.66% | 8.28 | 8.44 | 248169 | 20713.43 | 0.53% |
| 2026-01-14 | 8.46 | 8.45 | -0.04 | -0.47% | 8.43 | 8.63 | 317753 | 27127.99 | 0.67% |
| 2026-01-13 | 8.56 | 8.49 | -0.07 | -0.82% | 8.45 | 8.60 | 220849 | 18845.22 | 0.47% |
| 2026-01-12 | 8.44 | 8.56 | 0.11 | 1.30% | 8.42 | 8.58 | 274401 | 23370.52 | 0.58% |
| 2026-01-09 | 8.41 | 8.45 | 0.04 | 0.48% | 8.37 | 8.48 | 181282 | 15274.41 | 0.38% |
| 2026-01-08 | 8.41 | 8.41 | -0.04 | -0.47% | 8.37 | 8.43 | 167925 | 14100.84 | 0.36% |
| 2026-01-07 | 8.53 | 8.45 | -0.08 | -0.94% | 8.42 | 8.55 | 175126 | 14841.28 | 0.37% |
| 2026-01-06 | 8.36 | 8.53 | 0.20 | 2.40% | 8.34 | 8.54 | 336242 | 28507.35 | 0.71% |
| 2026-01-05 | 8.20 | 8.33 | 0.14 | 1.71% | 8.18 | 8.33 | 194028 | 16062.08 | 0.41% |
| 2025-12-31 | 8.24 | 8.19 | -0.03 | -0.36% | 8.16 | 8.24 | 160651 | 13149.60 | 0.34% |
| 2025-12-30 | 8.34 | 8.22 | -0.12 | -1.44% | 8.22 | 8.37 | 188737 | 15605.90 | 0.40% |
| 2025-12-29 | 8.37 | 8.34 | -0.03 | -0.36% | 8.32 | 8.41 | 106409 | 8898.62 | 0.23% |
| 2025-12-26 | 8.33 | 8.37 | 0.06 | 0.72% | 8.29 | 8.40 | 150031 | 12545.62 | 0.32% |
| 2025-12-25 | 8.28 | 8.31 | 0.04 | 0.48% | 8.25 | 8.33 | 74755 | 6204.96 | 0.16% |
| 2025-12-24 | 8.20 | 8.27 | 0.07 | 0.85% | 8.17 | 8.27 | 93226 | 7678.79 | 0.20% |
| 2025-12-23 | 8.37 | 8.20 | -0.16 | -1.91% | 8.20 | 8.37 | 147443 | 12223.84 | 0.31% |
| 2025-12-22 | 8.37 | 8.36 | 0.00 | 0.00% | 8.35 | 8.39 | 69531 | 5819.31 | 0.15% |
| 2025-12-19 | 8.33 | 8.36 | 0.02 | 0.24% | 8.33 | 8.41 | 93412 | 7818.71 | 0.20% |
| 2025-12-18 | 8.44 | 8.34 | -0.07 | -0.83% | 8.34 | 8.45 | 121229 | 10143.32 | 0.26% |
| 2025-12-17 | 8.36 | 8.41 | 0.06 | 0.72% | 8.21 | 8.45 | 187519 | 15607.79 | 0.40% |
| 2025-12-16 | 8.43 | 8.35 | -0.10 | -1.18% | 8.35 | 8.47 | 109856 | 9229.33 | 0.23% |
| 2025-12-15 | 8.44 | 8.45 | -0.03 | -0.35% | 8.42 | 8.53 | 85398 | 7245.84 | 0.18% |
| 2025-12-12 | 8.47 | 8.48 | 0.02 | 0.24% | 8.42 | 8.53 | 108568 | 9201.52 | 0.23% |
| 2025-12-11 | 8.54 | 8.46 | -0.09 | -1.05% | 8.44 | 8.56 | 90864 | 7722.62 | 0.19% |
| 2025-12-10 | 8.49 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 96362 | 8215.50 | 0.20% |
| 2025-12-09 | 8.56 | 8.51 | -0.07 | -0.82% | 8.50 | 8.59 | 102848 | 8768.00 | 0.22% |
| 2025-12-08 | 8.60 | 8.58 | 0.06 | 0.70% | 8.57 | 8.68 | 232439 | 20060.20 | 0.49% |
| 2025-12-05 | 8.37 | 8.52 | 0.15 | 1.79% | 8.35 | 8.57 | 187853 | 15933.89 | 0.40% |
| 2025-12-04 | 8.42 | 8.37 | -0.04 | -0.48% | 8.36 | 8.44 | 91861 | 7709.20 | 0.19% |
| 2025-12-03 | 8.52 | 8.41 | -0.10 | -1.18% | 8.41 | 8.55 | 139331 | 11775.61 | 0.30% |
| 2025-12-02 | 8.63 | 8.51 | -0.09 | -1.05% | 8.51 | 8.69 | 118561 | 10158.65 | 0.25% |
| 2025-12-01 | 8.55 | 8.60 | 0.00 | 0.00% | 8.55 | 8.62 | 107130 | 9198.67 | 0.23% |
| 2025-11-28 | 8.52 | 8.60 | 0.06 | 0.70% | 8.50 | 8.60 | 92966 | 7945.86 | 0.20% |
| 2025-11-27 | 8.53 | 8.54 | -0.06 | -0.70% | 8.50 | 8.59 | 112735 | 9639.58 | 0.24% |
| 2025-11-26 | 8.54 | 8.60 | 0.10 | 1.18% | 8.50 | 8.74 | 187277 | 16183.48 | 0.40% |
| 2025-11-25 | 8.53 | 8.50 | 0.01 | 0.12% | 8.49 | 8.56 | 78119 | 6656.84 | 0.17% |
| 2025-11-24 | 8.49 | 8.49 | 0.02 | 0.24% | 8.43 | 8.54 | 75795 | 6437.68 | 0.16% |
| 2025-11-21 | 8.58 | 8.47 | -0.18 | -2.08% | 8.40 | 8.66 | 188577 | 16020.56 | 0.40% |
| 2025-11-20 | 8.75 | 8.65 | 0.01 | 0.12% | 8.64 | 8.77 | 156652 | 13618.20 | 0.33% |
| 2025-11-19 | 8.63 | 8.64 | 0.01 | 0.12% | 8.56 | 8.67 | 103741 | 8936.18 | 0.22% |
| 2025-11-18 | 8.66 | 8.63 | -0.03 | -0.35% | 8.62 | 8.69 | 110405 | 9547.10 | 0.23% |
| 2025-11-17 | 8.67 | 8.66 | -0.03 | -0.35% | 8.64 | 8.71 | 96823 | 8391.60 | 0.21% |
| 2025-11-14 | 8.66 | 8.69 | -0.01 | -0.11% | 8.65 | 8.75 | 121562 | 10590.76 | 0.26% |
| 2025-11-13 | 8.67 | 8.70 | 0.03 | 0.35% | 8.65 | 8.71 | 101309 | 8803.48 | 0.21% |
| 2025-11-12 | 8.73 | 8.67 | -0.09 | -1.03% | 8.65 | 8.76 | 143450 | 12472.56 | 0.30% |
| 2025-11-11 | 8.80 | 8.76 | -0.04 | -0.45% | 8.73 | 8.81 | 131017 | 11471.68 | 0.28% |
| 2025-11-10 | 8.74 | 8.80 | 0.06 | 0.69% | 8.72 | 8.82 | 136559 | 11974.13 | 0.29% |
| 2025-11-07 | 8.77 | 8.74 | -0.07 | -0.79% | 8.73 | 8.79 | 116655 | 10217.36 | 0.25% |
| 2025-11-06 | 8.79 | 8.81 | 0.02 | 0.23% | 8.77 | 8.86 | 182846 | 16109.75 | 0.39% |
| 2025-11-05 | 8.72 | 8.79 | 0.00 | 0.00% | 8.72 | 8.80 | 139212 | 12215.38 | 0.30% |
| 2025-11-04 | 8.73 | 8.79 | 0.05 | 0.57% | 8.71 | 8.83 | 167499 | 14694.07 | 0.36% |
| 2025-11-03 | 8.75 | 8.74 | -0.03 | -0.34% | 8.64 | 8.79 | 206976 | 18018.06 | 0.44% |
| 2025-10-31 | 8.83 | 8.77 | -0.23 | -2.56% | 8.77 | 8.90 | 365164 | 32258.08 | 0.77% |
| 2025-10-30 | 9.14 | 9.00 | -0.16 | -1.75% | 9.00 | 9.16 | 251197 | 22787.74 | 0.53% |
| 2025-10-29 | 9.05 | 9.16 | 0.12 | 1.33% | 9.02 | 9.18 | 316956 | 28909.87 | 0.67% |
| 2025-10-28 | 9.10 | 9.04 | -0.06 | -0.66% | 9.03 | 9.11 | 178941 | 16220.23 | 0.38% |
| 2025-10-27 | 9.14 | 9.10 | 0.05 | 0.55% | 9.04 | 9.15 | 264232 | 24038.59 | 0.56% |
| 2025-10-24 | 9.01 | 9.05 | 0.04 | 0.44% | 8.96 | 9.05 | 207669 | 18716.54 | 0.44% |
| 2025-10-23 | 8.90 | 9.01 | 0.07 | 0.78% | 8.82 | 9.01 | 213350 | 19019.12 | 0.45% |
| 2025-10-22 | 8.91 | 8.94 | 0.03 | 0.34% | 8.82 | 9.00 | 221515 | 19717.48 | 0.47% |
| 2025-10-21 | 8.86 | 8.91 | 0.06 | 0.68% | 8.82 | 9.02 | 220741 | 19670.25 | 0.47% |
| 2025-10-20 | 8.96 | 8.85 | 0.00 | 0.00% | 8.80 | 8.97 | 188581 | 16720.76 | 0.40% |
| 2025-10-17 | 9.04 | 8.85 | -0.23 | -2.53% | 8.85 | 9.13 | 303681 | 27325.02 | 0.64% |
| 2025-10-16 | 9.12 | 9.08 | -0.04 | -0.44% | 9.04 | 9.14 | 182093 | 16545.21 | 0.39% |
| 2025-10-15 | 9.14 | 9.17 | 0.03 | 0.33% | 9.02 | 9.21 | 300027 | 27341.62 | 0.64% |
| 2025-10-14 | 9.26 | 9.14 | -0.12 | -1.30% | 9.11 | 9.33 | 340991 | 31424.02 | 0.72% |
| 2025-10-13 | 9.00 | 9.26 | -0.03 | -0.32% | 8.94 | 9.32 | 450980 | 41270.62 | 0.96% |
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。
