| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.55 | 5.60 | 0.07 | 1.27% | 5.54 | 5.61 | 59518 | 3324.00 | 1.03% |
| 2026-03-24 | 5.33 | 5.53 | 0.30 | 5.74% | 5.27 | 5.54 | 96616 | 5246.41 | 1.68% |
| 2026-03-23 | 5.57 | 5.23 | -0.34 | -6.10% | 5.19 | 5.57 | 87101 | 4681.83 | 1.51% |
| 2026-03-20 | 5.81 | 5.57 | -0.23 | -3.97% | 5.57 | 5.85 | 54479 | 3094.20 | 0.95% |
| 2026-03-19 | 5.98 | 5.80 | -0.22 | -3.65% | 5.77 | 6.01 | 63520 | 3730.84 | 1.10% |
| 2026-03-18 | 5.97 | 6.02 | 0.05 | 0.84% | 5.89 | 6.02 | 40493 | 2414.08 | 0.70% |
| 2026-03-17 | 6.00 | 5.97 | -0.01 | -0.17% | 5.95 | 6.11 | 58508 | 3525.84 | 1.02% |
| 2026-03-16 | 5.92 | 5.98 | 0.03 | 0.50% | 5.92 | 6.11 | 53102 | 3190.35 | 0.92% |
| 2026-03-13 | 5.91 | 5.95 | 0.06 | 1.02% | 5.85 | 6.06 | 62188 | 3719.83 | 1.08% |
| 2026-03-12 | 5.95 | 5.89 | -0.06 | -1.01% | 5.88 | 5.98 | 33981 | 2012.33 | 0.59% |
| 2026-03-11 | 6.05 | 5.95 | -0.08 | -1.33% | 5.91 | 6.06 | 55005 | 3280.77 | 0.95% |
| 2026-03-10 | 5.96 | 6.03 | 0.12 | 2.03% | 5.95 | 6.08 | 59476 | 3573.17 | 1.03% |
| 2026-03-09 | 5.90 | 5.91 | -0.05 | -0.84% | 5.83 | 5.98 | 60162 | 3554.63 | 1.04% |
| 2026-03-06 | 5.80 | 5.96 | 0.14 | 2.41% | 5.79 | 5.99 | 52841 | 3128.59 | 0.92% |
| 2026-03-05 | 5.84 | 5.82 | 0.06 | 1.04% | 5.79 | 5.91 | 48817 | 2849.77 | 0.85% |
| 2026-03-04 | 5.80 | 5.76 | -0.08 | -1.37% | 5.70 | 5.85 | 72966 | 4210.60 | 1.27% |
| 2026-03-03 | 5.98 | 5.84 | -0.14 | -2.34% | 5.82 | 6.08 | 87542 | 5203.35 | 1.52% |
| 2026-03-02 | 6.23 | 5.98 | -0.35 | -5.53% | 5.97 | 6.34 | 107316 | 6526.15 | 1.86% |
| 2026-02-27 | 6.34 | 6.33 | -0.02 | -0.31% | 6.31 | 6.37 | 42341 | 2680.51 | 0.73% |
| 2026-02-26 | 6.46 | 6.35 | -0.07 | -1.09% | 6.32 | 6.48 | 48206 | 3076.22 | 0.84% |
| 2026-02-25 | 6.39 | 6.42 | 0.01 | 0.16% | 6.38 | 6.51 | 50422 | 3245.83 | 0.88% |
| 2026-02-24 | 6.38 | 6.41 | 0.06 | 0.94% | 6.30 | 6.43 | 45896 | 2930.35 | 0.80% |
| 2026-02-13 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.45 | 62103 | 3967.58 | 1.08% |
| 2026-02-12 | 6.54 | 6.35 | -0.20 | -3.05% | 6.29 | 6.55 | 71563 | 4571.14 | 1.24% |
| 2026-02-11 | 6.67 | 6.55 | -0.08 | -1.21% | 6.53 | 6.67 | 52602 | 3458.44 | 0.91% |
| 2026-02-10 | 6.62 | 6.63 | 0.01 | 0.15% | 6.58 | 6.69 | 52785 | 3506.64 | 0.92% |
| 2026-02-09 | 6.64 | 6.62 | 0.00 | 0.00% | 6.57 | 6.69 | 65989 | 4359.69 | 1.15% |
| 2026-02-06 | 6.55 | 6.62 | 0.04 | 0.61% | 6.53 | 6.68 | 80590 | 5337.86 | 1.40% |
| 2026-02-05 | 6.54 | 6.58 | 0.02 | 0.30% | 6.51 | 6.66 | 70322 | 4643.17 | 1.22% |
| 2026-02-04 | 6.38 | 6.56 | 0.18 | 2.82% | 6.38 | 6.58 | 95560 | 6228.09 | 1.66% |
| 2026-02-03 | 6.45 | 6.38 | 0.02 | 0.31% | 6.36 | 6.46 | 91339 | 5853.03 | 1.59% |
| 2026-02-02 | 6.49 | 6.36 | -0.19 | -2.90% | 6.34 | 6.63 | 94823 | 6177.05 | 1.65% |
| 2026-01-30 | 6.44 | 6.55 | 0.06 | 0.92% | 6.39 | 6.58 | 88911 | 5785.77 | 1.54% |
| 2026-01-29 | 6.39 | 6.49 | 0.10 | 1.56% | 6.31 | 6.52 | 92314 | 5965.00 | 1.60% |
| 2026-01-28 | 6.42 | 6.39 | -0.04 | -0.62% | 6.36 | 6.59 | 74373 | 4807.61 | 1.29% |
| 2026-01-27 | 6.39 | 6.43 | 0.00 | 0.00% | 6.32 | 6.48 | 76290 | 4892.35 | 1.32% |
| 2026-01-26 | 6.44 | 6.43 | -0.05 | -0.77% | 6.36 | 6.56 | 105585 | 6786.62 | 1.83% |
| 2026-01-23 | 6.61 | 6.48 | -0.11 | -1.67% | 6.46 | 6.61 | 81441 | 5299.96 | 1.41% |
| 2026-01-22 | 6.54 | 6.59 | 0.05 | 0.76% | 6.47 | 6.63 | 86699 | 5702.54 | 1.50% |
| 2026-01-21 | 6.45 | 6.54 | 0.05 | 0.77% | 6.43 | 6.63 | 104712 | 6846.83 | 1.82% |
| 2026-01-20 | 6.38 | 6.49 | 0.09 | 1.41% | 6.34 | 6.56 | 123073 | 7928.24 | 2.14% |
| 2026-01-19 | 6.33 | 6.40 | 0.06 | 0.95% | 6.31 | 6.42 | 65322 | 4159.06 | 1.13% |
| 2026-01-16 | 6.41 | 6.34 | -0.08 | -1.25% | 6.30 | 6.46 | 84689 | 5393.03 | 1.47% |
| 2026-01-15 | 6.50 | 6.42 | -0.14 | -2.13% | 6.30 | 6.50 | 109548 | 6984.85 | 1.90% |
| 2026-01-14 | 6.54 | 6.56 | 0.01 | 0.15% | 6.41 | 6.68 | 145065 | 9468.21 | 2.52% |
| 2026-01-13 | 6.69 | 6.55 | -0.15 | -2.24% | 6.54 | 6.69 | 120593 | 7963.94 | 2.09% |
| 2026-01-12 | 6.76 | 6.70 | -0.09 | -1.33% | 6.64 | 6.83 | 170086 | 11426.63 | 2.95% |
| 2026-01-09 | 6.29 | 6.79 | 0.48 | 7.61% | 6.28 | 6.85 | 333392 | 21916.50 | 5.79% |
| 2026-01-08 | 6.19 | 6.31 | 0.11 | 1.77% | 6.15 | 6.44 | 163284 | 10256.57 | 2.83% |
| 2026-01-07 | 6.35 | 6.20 | -0.17 | -2.67% | 6.17 | 6.36 | 145589 | 9059.98 | 2.53% |
| 2026-01-06 | 6.19 | 6.37 | 0.17 | 2.74% | 6.16 | 6.48 | 297994 | 18960.36 | 5.17% |
| 2026-01-05 | 6.13 | 6.20 | 0.07 | 1.14% | 6.13 | 6.38 | 223791 | 13963.30 | 3.88% |
| 2025-12-31 | 6.26 | 6.13 | -0.17 | -2.70% | 6.10 | 6.31 | 307755 | 19038.20 | 5.34% |
| 2025-12-30 | 6.41 | 6.30 | 0.00 | 0.00% | 6.07 | 6.93 | 579134 | 37125.45 | 10.05% |
| 2025-12-29 | 5.78 | 6.30 | 0.57 | 9.95% | 5.67 | 6.30 | 219337 | 13465.39 | 3.81% |
| 2025-12-26 | 5.84 | 5.73 | -0.08 | -1.38% | 5.72 | 5.85 | 45645 | 2634.99 | 0.79% |
| 2025-12-25 | 5.77 | 5.81 | 0.03 | 0.52% | 5.76 | 5.85 | 34738 | 2017.35 | 0.60% |
| 2025-12-24 | 5.78 | 5.78 | 0.04 | 0.70% | 5.73 | 5.83 | 32668 | 1890.13 | 0.57% |
| 2025-12-23 | 5.88 | 5.74 | -0.12 | -2.05% | 5.73 | 5.88 | 56175 | 3249.21 | 0.97% |
| 2025-12-22 | 5.99 | 5.86 | -0.11 | -1.84% | 5.84 | 6.00 | 73504 | 4331.02 | 1.28% |
| 2025-12-19 | 5.72 | 5.97 | 0.27 | 4.74% | 5.68 | 5.99 | 90964 | 5350.42 | 1.58% |
| 2025-12-18 | 5.52 | 5.70 | 0.13 | 2.33% | 5.52 | 5.76 | 61408 | 3496.11 | 1.07% |
| 2025-12-17 | 5.58 | 5.57 | -0.02 | -0.36% | 5.48 | 5.62 | 52835 | 2934.17 | 0.92% |
| 2025-12-16 | 5.68 | 5.59 | -0.08 | -1.41% | 5.59 | 5.78 | 42957 | 2424.71 | 0.75% |
| 2025-12-15 | 5.64 | 5.67 | 0.03 | 0.53% | 5.60 | 5.71 | 46097 | 2612.24 | 0.80% |
| 2025-12-12 | 5.75 | 5.64 | -0.12 | -2.08% | 5.63 | 5.83 | 73967 | 4228.65 | 1.28% |
| 2025-12-11 | 6.04 | 5.76 | -0.28 | -4.64% | 5.74 | 6.04 | 102040 | 5947.92 | 1.77% |
| 2025-12-10 | 6.20 | 6.04 | -0.17 | -2.74% | 6.01 | 6.21 | 94262 | 5730.88 | 1.64% |
| 2025-12-09 | 6.02 | 6.21 | 0.19 | 3.16% | 6.00 | 6.25 | 117685 | 7249.68 | 2.04% |
| 2025-12-08 | 6.07 | 6.02 | -0.01 | -0.17% | 5.99 | 6.08 | 52424 | 3160.03 | 0.91% |
| 2025-12-05 | 6.01 | 6.03 | 0.02 | 0.33% | 5.94 | 6.05 | 41712 | 2505.06 | 0.72% |
| 2025-12-04 | 6.13 | 6.01 | -0.15 | -2.44% | 5.99 | 6.14 | 58838 | 3562.71 | 1.02% |
| 2025-12-03 | 6.22 | 6.16 | -0.06 | -0.96% | 6.10 | 6.24 | 59387 | 3657.06 | 1.03% |
| 2025-12-02 | 6.17 | 6.22 | 0.05 | 0.81% | 6.04 | 6.45 | 128365 | 7983.09 | 2.23% |
| 2025-12-01 | 6.21 | 6.17 | -0.08 | -1.28% | 6.16 | 6.33 | 80459 | 5008.55 | 1.40% |
| 2025-11-28 | 6.03 | 6.25 | 0.19 | 3.14% | 6.00 | 6.25 | 91442 | 5626.25 | 1.59% |
| 2025-11-27 | 6.06 | 6.06 | -0.01 | -0.16% | 6.03 | 6.14 | 47260 | 2874.73 | 0.82% |
| 2025-11-26 | 6.03 | 6.07 | 0.04 | 0.66% | 6.02 | 6.16 | 76506 | 4652.17 | 1.33% |
| 2025-11-25 | 6.08 | 6.03 | 0.01 | 0.17% | 6.00 | 6.09 | 58698 | 3550.43 | 1.02% |
| 2025-11-24 | 5.93 | 6.02 | 0.10 | 1.69% | 5.93 | 6.12 | 92730 | 5588.80 | 1.61% |
红蜻蜓(603116)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。
