| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-20 | 8.01 | 8.02 | 0.00 | 0.00% | 7.97 | 8.05 | 139331 | 11171.45 | 0.30% |
| 2025-02-19 | 7.97 | 8.02 | 0.05 | 0.63% | 7.93 | 8.05 | 199883 | 15991.38 | 0.42% |
| 2025-02-18 | 8.18 | 7.97 | -0.26 | -3.16% | 7.95 | 8.20 | 260013 | 21006.64 | 0.55% |
| 2025-02-17 | 8.26 | 8.23 | 0.02 | 0.24% | 8.16 | 8.28 | 264827 | 21780.16 | 0.56% |
| 2025-02-14 | 8.17 | 8.21 | 0.07 | 0.86% | 8.15 | 8.26 | 225528 | 18487.59 | 0.48% |
| 2025-02-13 | 8.22 | 8.14 | -0.10 | -1.21% | 8.13 | 8.28 | 250116 | 20473.29 | 0.53% |
| 2025-02-12 | 8.11 | 8.24 | 0.11 | 1.35% | 8.08 | 8.24 | 223247 | 18207.54 | 0.47% |
| 2025-02-11 | 8.22 | 8.13 | -0.09 | -1.09% | 8.07 | 8.23 | 204514 | 16607.23 | 0.43% |
| 2025-02-10 | 8.19 | 8.22 | 0.03 | 0.37% | 8.14 | 8.23 | 264534 | 21676.58 | 0.56% |
| 2025-02-07 | 8.02 | 8.19 | 0.15 | 1.87% | 7.99 | 8.33 | 452311 | 36980.16 | 0.96% |
| 2025-02-06 | 7.88 | 8.04 | 0.13 | 1.64% | 7.85 | 8.04 | 239023 | 19048.99 | 0.51% |
| 2025-02-05 | 7.88 | 7.91 | 0.04 | 0.51% | 7.87 | 7.95 | 162542 | 12845.88 | 0.34% |
| 2025-01-27 | 8.08 | 7.87 | -0.18 | -2.24% | 7.86 | 8.11 | 264279 | 21067.18 | 0.56% |
| 2025-01-24 | 8.01 | 8.05 | 0.03 | 0.37% | 7.98 | 8.09 | 293426 | 23601.85 | 0.62% |
| 2025-01-23 | 8.12 | 8.02 | 0.05 | 0.63% | 8.01 | 8.26 | 459831 | 37476.85 | 0.97% |
| 2025-01-22 | 8.00 | 7.97 | -0.06 | -0.75% | 7.94 | 8.02 | 224734 | 17916.13 | 0.48% |
| 2025-01-21 | 8.13 | 8.03 | -0.10 | -1.23% | 7.89 | 8.16 | 450342 | 35945.39 | 0.95% |
| 2025-01-20 | 8.12 | 8.13 | 0.05 | 0.62% | 8.05 | 8.20 | 299110 | 24315.88 | 0.63% |
| 2025-01-17 | 8.00 | 8.08 | 0.05 | 0.62% | 7.97 | 8.09 | 258968 | 20812.96 | 0.55% |
| 2025-01-16 | 8.10 | 8.03 | -0.04 | -0.50% | 7.95 | 8.17 | 300716 | 24242.33 | 0.64% |
| 2025-01-15 | 8.15 | 8.07 | -0.10 | -1.22% | 8.03 | 8.19 | 343058 | 27776.33 | 0.73% |
| 2025-01-14 | 7.96 | 8.17 | 0.27 | 3.42% | 7.88 | 8.17 | 529493 | 42682.74 | 1.12% |
| 2025-01-13 | 7.72 | 7.90 | -0.04 | -0.50% | 7.70 | 7.90 | 396051 | 30891.77 | 0.84% |
| 2025-01-10 | 7.85 | 7.94 | 0.14 | 1.79% | 7.85 | 8.24 | 685482 | 55302.70 | 1.45% |
| 2025-01-09 | 7.77 | 7.80 | -0.04 | -0.51% | 7.71 | 7.88 | 272565 | 21276.24 | 0.58% |
| 2025-01-08 | 7.92 | 7.84 | -0.14 | -1.75% | 7.60 | 7.92 | 442468 | 34277.62 | 0.94% |
| 2025-01-07 | 7.89 | 7.98 | -0.02 | -0.25% | 7.83 | 8.04 | 390748 | 30931.48 | 0.83% |
| 2025-01-06 | 7.76 | 8.00 | 0.31 | 4.03% | 7.72 | 8.18 | 566002 | 45275.84 | 1.20% |
| 2025-01-03 | 8.00 | 7.69 | -0.29 | -3.63% | 7.65 | 8.01 | 365271 | 28487.23 | 0.77% |
| 2025-01-02 | 8.52 | 7.98 | -0.51 | -6.01% | 7.88 | 8.53 | 633567 | 51760.22 | 1.34% |
| 2024-12-31 | 9.05 | 8.49 | -0.53 | -5.88% | 8.47 | 9.05 | 702277 | 61653.63 | 1.49% |
| 2024-12-30 | 8.80 | 9.02 | 0.15 | 1.69% | 8.73 | 9.09 | 796286 | 71490.34 | 1.69% |
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。
