| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.59 | 5.50 | -0.10 | -1.79% | 5.42 | 5.60 | 73896 | 4067.34 | 1.28% |
| 2025-01-16 | 5.55 | 5.60 | 0.05 | 0.90% | 5.54 | 5.85 | 137788 | 7778.49 | 2.39% |
| 2025-01-15 | 5.56 | 5.55 | 0.02 | 0.36% | 5.47 | 5.67 | 92930 | 5154.45 | 1.61% |
| 2025-01-14 | 5.30 | 5.53 | 0.29 | 5.53% | 5.29 | 5.53 | 71030 | 3856.03 | 1.23% |
| 2025-01-13 | 5.18 | 5.24 | -0.04 | -0.76% | 5.07 | 5.29 | 75855 | 3942.84 | 1.32% |
| 2025-01-10 | 5.51 | 5.28 | -0.22 | -4.00% | 5.26 | 5.57 | 92737 | 5013.02 | 1.61% |
| 2025-01-09 | 5.36 | 5.50 | 0.10 | 1.85% | 5.33 | 5.52 | 83031 | 4517.08 | 1.44% |
| 2025-01-08 | 5.33 | 5.40 | 0.09 | 1.69% | 5.18 | 5.47 | 99529 | 5311.02 | 1.73% |
| 2025-01-07 | 5.20 | 5.31 | 0.10 | 1.92% | 5.15 | 5.32 | 60647 | 3172.50 | 1.05% |
| 2025-01-06 | 5.25 | 5.21 | -0.04 | -0.76% | 4.99 | 5.29 | 84495 | 4365.65 | 1.47% |
| 2025-01-03 | 5.55 | 5.25 | -0.30 | -5.41% | 5.20 | 5.63 | 113757 | 6086.56 | 1.97% |
| 2025-01-02 | 5.52 | 5.55 | 0.00 | 0.00% | 5.50 | 5.83 | 122985 | 6948.75 | 2.13% |
| 2024-12-31 | 5.65 | 5.55 | -0.12 | -2.12% | 5.50 | 5.72 | 100873 | 5659.10 | 1.75% |
| 2024-12-30 | 5.83 | 5.67 | -0.15 | -2.58% | 5.54 | 5.85 | 121630 | 6875.92 | 2.11% |
| 2024-12-27 | 5.81 | 5.82 | 0.01 | 0.17% | 5.70 | 5.90 | 100495 | 5863.78 | 1.74% |
| 2024-12-26 | 5.76 | 5.81 | -0.01 | -0.17% | 5.75 | 5.94 | 144209 | 8411.64 | 2.50% |
| 2024-12-25 | 5.91 | 5.82 | -0.23 | -3.80% | 5.47 | 6.03 | 312617 | 17771.09 | 5.43% |
| 2024-12-24 | 6.73 | 6.05 | -0.67 | -9.97% | 6.05 | 6.75 | 258380 | 15955.73 | 4.48% |
| 2024-12-23 | 6.81 | 6.72 | 0.00 | 0.00% | 6.51 | 7.05 | 213464 | 14366.92 | 3.70% |
| 2024-12-20 | 6.60 | 6.72 | 0.12 | 1.82% | 6.50 | 6.83 | 147038 | 9876.18 | 2.55% |
| 2024-12-19 | 6.71 | 6.60 | -0.11 | -1.64% | 6.36 | 6.72 | 167447 | 10894.49 | 2.91% |
| 2024-12-18 | 6.33 | 6.71 | -0.15 | -2.19% | 6.33 | 6.74 | 296855 | 19576.49 | 5.15% |
| 2024-12-17 | 7.52 | 6.86 | -0.76 | -9.97% | 6.86 | 7.55 | 192802 | 13539.83 | 3.35% |
| 2024-12-16 | 8.51 | 7.62 | -0.85 | -10.04% | 7.62 | 8.51 | 269336 | 21164.60 | 4.67% |
| 2024-12-13 | 8.82 | 8.47 | -0.37 | -4.19% | 8.40 | 9.09 | 274330 | 23811.51 | 4.76% |
| 2024-12-12 | 8.62 | 8.84 | 0.26 | 3.03% | 8.61 | 9.09 | 381731 | 33799.22 | 6.62% |
| 2024-12-11 | 7.81 | 8.58 | 0.78 | 10.00% | 7.81 | 8.58 | 380984 | 32178.36 | 6.61% |
| 2024-12-10 | 8.00 | 7.80 | 0.02 | 0.26% | 7.71 | 8.05 | 132586 | 10361.18 | 2.30% |
| 2024-12-09 | 7.69 | 7.78 | 0.09 | 1.17% | 7.55 | 8.11 | 181745 | 14280.47 | 3.15% |
| 2024-12-06 | 7.62 | 7.69 | 0.08 | 1.05% | 7.51 | 7.82 | 132651 | 10170.99 | 2.30% |
| 2024-12-05 | 7.54 | 7.61 | 0.06 | 0.79% | 7.31 | 7.79 | 184710 | 13851.55 | 3.21% |
| 2024-12-04 | 7.61 | 7.55 | -0.43 | -5.39% | 7.50 | 8.04 | 271790 | 20876.52 | 4.72% |
| 2024-12-03 | 7.70 | 7.98 | 0.55 | 7.40% | 7.62 | 8.17 | 479749 | 38663.38 | 8.33% |
| 2024-12-02 | 6.72 | 7.43 | 0.68 | 10.07% | 6.72 | 7.43 | 126938 | 9263.62 | 2.20% |
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。
