| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.71 | 5.58 | -0.17 | -2.96% | 5.58 | 5.75 | 89627 | 5079.56 | 1.56% |
| 2025-05-22 | 5.75 | 5.75 | -0.01 | -0.17% | 5.67 | 5.90 | 123466 | 7134.82 | 2.14% |
| 2025-05-21 | 5.79 | 5.76 | -0.02 | -0.35% | 5.73 | 5.97 | 121596 | 7076.37 | 2.11% |
| 2025-05-20 | 5.81 | 5.78 | -0.01 | -0.17% | 5.74 | 5.86 | 109221 | 6322.96 | 1.90% |
| 2025-05-19 | 5.91 | 5.79 | -0.04 | -0.69% | 5.69 | 5.92 | 156010 | 9016.88 | 2.71% |
| 2025-05-16 | 5.69 | 5.83 | 0.11 | 1.92% | 5.62 | 6.20 | 297983 | 17481.57 | 5.17% |
| 2025-05-15 | 5.74 | 5.72 | -0.06 | -1.04% | 5.66 | 5.92 | 136968 | 7872.76 | 2.38% |
| 2025-05-14 | 5.63 | 5.78 | 0.12 | 2.12% | 5.54 | 5.96 | 193561 | 11093.95 | 3.36% |
| 2025-05-13 | 5.66 | 5.66 | 0.05 | 0.89% | 5.60 | 5.75 | 122832 | 6972.45 | 2.13% |
| 2025-05-12 | 5.75 | 5.61 | -0.03 | -0.53% | 5.58 | 5.82 | 96138 | 5421.03 | 1.67% |
| 2025-05-09 | 5.65 | 5.64 | -0.04 | -0.70% | 5.62 | 5.79 | 92889 | 5262.55 | 1.61% |
| 2025-05-08 | 5.47 | 5.68 | 0.13 | 2.34% | 5.47 | 5.79 | 154589 | 8782.78 | 2.68% |
| 2025-05-07 | 5.51 | 5.55 | 0.09 | 1.65% | 5.49 | 5.60 | 145352 | 8052.87 | 2.52% |
| 2025-05-06 | 5.27 | 5.46 | 0.23 | 4.40% | 5.27 | 5.47 | 122051 | 6573.65 | 2.12% |
| 2025-04-30 | 5.21 | 5.23 | 0.03 | 0.58% | 5.21 | 5.36 | 80231 | 4225.45 | 1.39% |
| 2025-04-29 | 5.13 | 5.20 | 0.08 | 1.56% | 5.10 | 5.25 | 86194 | 4490.39 | 1.50% |
| 2025-04-28 | 5.23 | 5.12 | -0.16 | -3.03% | 5.01 | 5.25 | 134416 | 6857.44 | 2.33% |
| 2025-04-25 | 5.27 | 5.28 | 0.00 | 0.00% | 5.17 | 5.38 | 163662 | 8630.06 | 2.84% |
| 2025-04-24 | 5.44 | 5.28 | -0.15 | -2.76% | 5.26 | 5.51 | 189554 | 10145.84 | 3.29% |
| 2025-04-23 | 5.62 | 5.43 | -0.45 | -7.65% | 5.38 | 5.71 | 328519 | 18125.21 | 5.70% |
| 2025-04-22 | 5.63 | 5.88 | -0.06 | -1.01% | 5.55 | 6.23 | 421744 | 24712.91 | 7.32% |
| 2025-04-21 | 5.83 | 5.94 | 0.01 | 0.17% | 5.65 | 6.30 | 505482 | 30206.03 | 8.77% |
| 2025-04-18 | 5.39 | 5.93 | 0.54 | 10.02% | 5.09 | 5.93 | 397375 | 21565.89 | 6.90% |
| 2025-04-17 | 4.80 | 5.39 | 0.49 | 10.00% | 4.77 | 5.39 | 125949 | 6579.08 | 2.19% |
| 2025-04-16 | 5.00 | 4.90 | -0.13 | -2.58% | 4.74 | 5.00 | 90867 | 4420.41 | 1.58% |
| 2025-04-15 | 4.97 | 5.03 | 0.04 | 0.80% | 4.94 | 5.09 | 93118 | 4655.30 | 1.62% |
| 2025-04-14 | 4.85 | 4.99 | 0.22 | 4.61% | 4.85 | 5.10 | 89844 | 4475.72 | 1.56% |
| 2025-04-11 | 4.70 | 4.77 | 0.02 | 0.42% | 4.68 | 4.85 | 64792 | 3114.58 | 1.12% |
| 2025-04-10 | 4.58 | 4.75 | 0.21 | 4.63% | 4.58 | 4.83 | 120053 | 5723.20 | 2.08% |
| 2025-04-09 | 4.46 | 4.54 | 0.03 | 0.67% | 4.15 | 4.60 | 165512 | 7307.88 | 2.87% |
| 2025-04-08 | 4.60 | 4.51 | -0.40 | -8.15% | 4.42 | 4.78 | 206798 | 9335.89 | 3.59% |
| 2025-04-07 | 5.26 | 4.91 | -0.54 | -9.91% | 4.91 | 5.26 | 38419 | 1907.99 | 0.67% |
| 2025-04-03 | 5.42 | 5.45 | -0.03 | -0.55% | 5.40 | 5.52 | 50656 | 2765.37 | 0.88% |
| 2025-04-02 | 5.41 | 5.48 | 0.05 | 0.92% | 5.40 | 5.52 | 36525 | 1997.47 | 0.63% |
| 2025-04-01 | 5.34 | 5.43 | 0.10 | 1.88% | 5.34 | 5.47 | 41581 | 2259.65 | 0.72% |
| 2025-03-31 | 5.39 | 5.33 | -0.11 | -2.02% | 5.25 | 5.41 | 48747 | 2593.16 | 0.85% |
| 2025-03-28 | 5.53 | 5.44 | -0.10 | -1.81% | 5.39 | 5.54 | 42325 | 2304.63 | 0.73% |
| 2025-03-27 | 5.60 | 5.54 | -0.06 | -1.07% | 5.45 | 5.62 | 49656 | 2741.92 | 0.86% |
| 2025-03-26 | 5.44 | 5.60 | 0.12 | 2.19% | 5.44 | 5.60 | 52844 | 2937.95 | 0.92% |
| 2025-03-25 | 5.61 | 5.48 | -0.11 | -1.97% | 5.40 | 5.61 | 55482 | 3041.93 | 0.96% |
| 2025-03-24 | 5.82 | 5.59 | -0.23 | -3.95% | 5.48 | 5.85 | 82191 | 4631.74 | 1.43% |
| 2025-03-21 | 5.89 | 5.82 | -0.10 | -1.69% | 5.76 | 5.91 | 67863 | 3964.16 | 1.18% |
| 2025-03-20 | 6.00 | 5.92 | -0.11 | -1.82% | 5.92 | 6.02 | 54358 | 3243.96 | 0.94% |
| 2025-03-19 | 6.06 | 6.03 | -0.04 | -0.66% | 5.95 | 6.06 | 66206 | 3966.41 | 1.15% |
| 2025-03-18 | 6.27 | 6.07 | -0.18 | -2.88% | 6.04 | 6.28 | 78773 | 4808.73 | 1.37% |
| 2025-03-17 | 6.14 | 6.25 | 0.11 | 1.79% | 6.10 | 6.33 | 119171 | 7408.89 | 2.07% |
| 2025-03-14 | 5.94 | 6.14 | 0.20 | 3.37% | 5.91 | 6.14 | 115400 | 6956.51 | 2.00% |
| 2025-03-13 | 6.15 | 5.94 | -0.24 | -3.88% | 5.79 | 6.19 | 133524 | 7966.15 | 2.32% |
| 2025-03-12 | 6.30 | 6.18 | 0.01 | 0.16% | 6.11 | 6.31 | 83312 | 5171.85 | 1.45% |
| 2025-03-11 | 6.14 | 6.17 | 0.00 | 0.00% | 6.07 | 6.21 | 96987 | 5964.13 | 1.68% |
| 2025-03-10 | 6.30 | 6.17 | -0.08 | -1.28% | 6.12 | 6.32 | 93099 | 5758.66 | 1.62% |
| 2025-03-07 | 6.27 | 6.25 | -0.07 | -1.11% | 6.14 | 6.32 | 93246 | 5798.80 | 1.62% |
| 2025-03-06 | 6.30 | 6.32 | 0.00 | 0.00% | 6.25 | 6.37 | 137995 | 8706.10 | 2.39% |
| 2025-03-05 | 6.40 | 6.32 | -0.17 | -2.62% | 6.24 | 6.49 | 247557 | 15700.54 | 4.30% |
| 2025-03-04 | 5.94 | 6.49 | 0.55 | 9.26% | 5.92 | 6.53 | 411448 | 26158.47 | 7.14% |
| 2025-03-03 | 6.02 | 5.94 | -0.10 | -1.66% | 5.90 | 6.13 | 129371 | 7757.50 | 2.25% |
| 2025-02-28 | 6.14 | 6.04 | -0.12 | -1.95% | 5.93 | 6.26 | 249975 | 15206.36 | 4.34% |
| 2025-02-27 | 5.75 | 6.16 | 0.40 | 6.94% | 5.70 | 6.34 | 357901 | 21907.82 | 6.21% |
| 2025-02-26 | 5.57 | 5.76 | 0.19 | 3.41% | 5.57 | 5.87 | 156237 | 9027.49 | 2.71% |
| 2025-02-25 | 5.39 | 5.57 | 0.14 | 2.58% | 5.33 | 5.63 | 130337 | 7208.26 | 2.26% |
| 2025-02-24 | 5.38 | 5.43 | 0.09 | 1.69% | 5.28 | 5.53 | 129251 | 6990.79 | 2.24% |
| 2025-02-21 | 5.47 | 5.34 | -0.11 | -2.02% | 5.27 | 5.48 | 84585 | 4510.15 | 1.47% |
| 2025-02-20 | 5.47 | 5.45 | 0.00 | 0.00% | 5.39 | 5.50 | 78952 | 4298.46 | 1.37% |
| 2025-02-19 | 5.39 | 5.45 | 0.06 | 1.11% | 5.38 | 5.46 | 56363 | 3061.50 | 0.98% |
| 2025-02-18 | 5.61 | 5.39 | -0.19 | -3.41% | 5.39 | 5.62 | 78110 | 4257.43 | 1.36% |
| 2025-02-17 | 5.61 | 5.58 | -0.08 | -1.41% | 5.53 | 5.68 | 112712 | 6289.40 | 1.96% |
| 2025-02-14 | 5.72 | 5.66 | -0.09 | -1.57% | 5.59 | 5.80 | 65594 | 3713.68 | 1.14% |
| 2025-02-13 | 5.78 | 5.75 | -0.03 | -0.52% | 5.73 | 5.92 | 68296 | 3966.69 | 1.19% |
| 2025-02-12 | 5.73 | 5.78 | 0.05 | 0.87% | 5.67 | 5.78 | 60933 | 3493.30 | 1.06% |
| 2025-02-11 | 5.81 | 5.73 | -0.05 | -0.87% | 5.68 | 5.85 | 72190 | 4132.69 | 1.25% |
| 2025-02-10 | 5.78 | 5.78 | 0.04 | 0.70% | 5.68 | 5.84 | 62078 | 3569.48 | 1.08% |
| 2025-02-07 | 5.53 | 5.74 | 0.17 | 3.05% | 5.53 | 5.84 | 114956 | 6598.45 | 2.00% |
| 2025-02-06 | 5.48 | 5.57 | 0.11 | 2.01% | 5.32 | 5.59 | 69903 | 3826.94 | 1.21% |
| 2025-02-05 | 5.47 | 5.46 | 0.02 | 0.37% | 5.41 | 5.58 | 67336 | 3702.85 | 1.17% |
| 2025-01-27 | 5.49 | 5.44 | -0.03 | -0.55% | 5.44 | 5.88 | 109683 | 6179.91 | 1.90% |
| 2025-01-24 | 5.28 | 5.47 | 0.10 | 1.86% | 5.20 | 5.50 | 90855 | 4881.69 | 1.58% |
| 2025-01-23 | 5.38 | 5.37 | 0.04 | 0.75% | 5.35 | 5.53 | 70118 | 3823.58 | 1.22% |
| 2025-01-22 | 5.44 | 5.33 | -0.12 | -2.20% | 5.31 | 5.44 | 55546 | 2974.04 | 0.96% |
| 2025-01-21 | 5.60 | 5.45 | -0.16 | -2.85% | 5.41 | 5.63 | 68920 | 3775.91 | 1.20% |
| 2025-01-20 | 5.51 | 5.61 | 0.11 | 2.00% | 5.40 | 5.64 | 78976 | 4377.40 | 1.37% |
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。
