| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 7.44 | 7.34 | -0.10 | -1.34% | 7.30 | 7.46 | 115892 | 8528.50 | 0.25% |
| 2025-04-25 | 7.40 | 7.44 | 0.05 | 0.68% | 7.40 | 7.49 | 114585 | 8536.41 | 0.24% |
| 2025-04-24 | 7.45 | 7.39 | -0.04 | -0.54% | 7.37 | 7.47 | 107158 | 7953.16 | 0.23% |
| 2025-04-23 | 7.48 | 7.43 | -0.02 | -0.27% | 7.41 | 7.50 | 90701 | 6747.48 | 0.19% |
| 2025-04-22 | 7.48 | 7.45 | -0.02 | -0.27% | 7.44 | 7.50 | 106744 | 7969.11 | 0.23% |
| 2025-04-21 | 7.43 | 7.47 | 0.04 | 0.54% | 7.39 | 7.48 | 99024 | 7380.46 | 0.21% |
| 2025-04-18 | 7.39 | 7.43 | 0.06 | 0.81% | 7.34 | 7.45 | 107888 | 7981.40 | 0.23% |
| 2025-04-17 | 7.37 | 7.37 | -0.01 | -0.14% | 7.33 | 7.42 | 126118 | 9308.00 | 0.27% |
| 2025-04-16 | 7.38 | 7.38 | -0.03 | -0.40% | 7.27 | 7.41 | 129608 | 9521.02 | 0.27% |
| 2025-04-15 | 7.44 | 7.41 | -0.02 | -0.27% | 7.38 | 7.45 | 84385 | 6246.50 | 0.18% |
| 2025-04-14 | 7.46 | 7.43 | 0.03 | 0.41% | 7.40 | 7.48 | 125652 | 9347.35 | 0.27% |
| 2025-04-11 | 7.39 | 7.40 | -0.01 | -0.13% | 7.36 | 7.46 | 155427 | 11512.75 | 0.33% |
| 2025-04-10 | 7.34 | 7.41 | 0.15 | 2.07% | 7.29 | 7.47 | 251542 | 18646.88 | 0.53% |
| 2025-04-09 | 7.09 | 7.26 | 0.09 | 1.26% | 6.99 | 7.33 | 321528 | 23118.94 | 0.68% |
| 2025-04-08 | 7.15 | 7.17 | 0.07 | 0.99% | 7.08 | 7.27 | 262970 | 18862.66 | 0.56% |
| 2025-04-07 | 7.48 | 7.10 | -0.74 | -9.44% | 7.06 | 7.55 | 437948 | 31676.96 | 0.93% |
| 2025-04-03 | 7.77 | 7.84 | 0.02 | 0.26% | 7.74 | 7.89 | 177138 | 13886.96 | 0.38% |
| 2025-04-02 | 7.79 | 7.82 | 0.03 | 0.39% | 7.76 | 7.85 | 165848 | 12956.98 | 0.35% |
| 2025-04-01 | 7.80 | 7.79 | -0.01 | -0.13% | 7.75 | 7.85 | 210540 | 16397.26 | 0.45% |
| 2025-03-31 | 7.99 | 7.80 | -0.21 | -2.62% | 7.75 | 7.99 | 324129 | 25423.10 | 0.69% |
| 2025-03-28 | 7.93 | 8.01 | 0.06 | 0.75% | 7.92 | 8.05 | 250432 | 20030.04 | 0.53% |
| 2025-03-27 | 7.92 | 7.95 | 0.04 | 0.51% | 7.90 | 8.10 | 266573 | 21245.99 | 0.57% |
| 2025-03-26 | 7.92 | 7.91 | 0.01 | 0.13% | 7.89 | 7.95 | 113134 | 8952.52 | 0.24% |
| 2025-03-25 | 7.94 | 7.90 | -0.02 | -0.25% | 7.86 | 7.95 | 125190 | 9895.17 | 0.27% |
| 2025-03-24 | 7.98 | 7.92 | -0.03 | -0.38% | 7.85 | 7.98 | 168707 | 13348.19 | 0.36% |
| 2025-03-21 | 8.06 | 7.95 | -0.16 | -1.97% | 7.92 | 8.13 | 242552 | 19466.30 | 0.51% |
| 2025-03-20 | 8.15 | 8.11 | -0.04 | -0.49% | 8.09 | 8.17 | 147810 | 12017.08 | 0.31% |
| 2025-03-19 | 8.10 | 8.15 | -0.02 | -0.24% | 8.09 | 8.19 | 193761 | 15777.47 | 0.41% |
| 2025-03-18 | 8.25 | 8.17 | 0.05 | 0.62% | 8.14 | 8.33 | 382734 | 31493.57 | 0.81% |
| 2025-03-17 | 8.15 | 8.12 | -0.03 | -0.37% | 8.10 | 8.16 | 190279 | 15466.51 | 0.40% |
| 2025-03-14 | 7.97 | 8.15 | 0.20 | 2.52% | 7.96 | 8.20 | 457156 | 37080.13 | 0.97% |
| 2025-03-13 | 7.99 | 7.95 | -0.07 | -0.87% | 7.90 | 8.07 | 164509 | 13111.54 | 0.35% |
| 2025-03-12 | 7.97 | 8.02 | 0.07 | 0.88% | 7.94 | 8.11 | 245272 | 19723.28 | 0.52% |
| 2025-03-11 | 7.85 | 7.95 | 0.04 | 0.51% | 7.82 | 7.97 | 143150 | 11313.80 | 0.30% |
| 2025-03-10 | 7.94 | 7.91 | -0.03 | -0.38% | 7.87 | 7.95 | 125612 | 9926.05 | 0.27% |
| 2025-03-07 | 8.02 | 7.94 | -0.11 | -1.37% | 7.92 | 8.02 | 192606 | 15344.06 | 0.41% |
| 2025-03-06 | 7.92 | 8.05 | 0.17 | 2.16% | 7.90 | 8.06 | 286429 | 22932.26 | 0.61% |
| 2025-03-05 | 7.90 | 7.88 | -0.02 | -0.25% | 7.80 | 7.92 | 143266 | 11264.63 | 0.30% |
| 2025-03-04 | 7.90 | 7.90 | 0.02 | 0.25% | 7.87 | 7.95 | 117251 | 9264.92 | 0.25% |
| 2025-03-03 | 7.93 | 7.88 | 0.00 | 0.00% | 7.86 | 7.99 | 201003 | 15932.21 | 0.43% |
| 2025-02-28 | 8.07 | 7.88 | -0.25 | -3.08% | 7.87 | 8.19 | 281447 | 22570.34 | 0.60% |
| 2025-02-27 | 8.07 | 8.13 | -0.03 | -0.37% | 7.99 | 8.16 | 280375 | 22659.02 | 0.59% |
| 2025-02-26 | 8.02 | 8.16 | 0.16 | 2.00% | 7.98 | 8.16 | 277507 | 22358.17 | 0.59% |
| 2025-02-25 | 8.06 | 8.00 | -0.14 | -1.72% | 7.98 | 8.09 | 178258 | 14330.76 | 0.38% |
| 2025-02-24 | 8.16 | 8.14 | -0.03 | -0.37% | 8.09 | 8.21 | 217852 | 17744.64 | 0.46% |
| 2025-02-21 | 8.04 | 8.17 | 0.15 | 1.87% | 7.95 | 8.19 | 336636 | 27319.51 | 0.71% |
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。
