| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.20 | 5.92 | -0.33 | -5.28% | 5.92 | 6.31 | 131239 | 7925.66 | 2.28% |
| 2025-11-20 | 6.33 | 6.25 | -0.10 | -1.57% | 6.10 | 6.34 | 155582 | 9673.94 | 2.70% |
| 2025-11-19 | 6.36 | 6.35 | -0.08 | -1.24% | 6.27 | 6.47 | 210905 | 13405.33 | 3.66% |
| 2025-11-18 | 6.30 | 6.43 | 0.13 | 2.06% | 6.22 | 6.55 | 242994 | 15495.97 | 4.22% |
| 2025-11-17 | 6.22 | 6.30 | 0.07 | 1.12% | 6.21 | 6.33 | 73424 | 4602.03 | 1.27% |
| 2025-11-14 | 6.20 | 6.23 | 0.03 | 0.48% | 6.19 | 6.30 | 85933 | 5386.38 | 1.49% |
| 2025-11-13 | 6.12 | 6.20 | 0.07 | 1.14% | 6.09 | 6.22 | 71195 | 4379.72 | 1.24% |
| 2025-11-12 | 6.11 | 6.13 | 0.01 | 0.16% | 6.09 | 6.22 | 77128 | 4743.97 | 1.34% |
| 2025-11-11 | 6.06 | 6.12 | 0.07 | 1.16% | 6.03 | 6.13 | 52540 | 3202.01 | 0.91% |
| 2025-11-10 | 6.02 | 6.05 | 0.01 | 0.17% | 5.97 | 6.09 | 54463 | 3290.05 | 0.95% |
| 2025-11-07 | 5.95 | 6.04 | 0.09 | 1.51% | 5.92 | 6.06 | 78654 | 4714.00 | 1.37% |
| 2025-11-06 | 6.00 | 5.95 | -0.03 | -0.50% | 5.91 | 6.02 | 61450 | 3647.03 | 1.07% |
| 2025-11-05 | 5.87 | 5.98 | 0.08 | 1.36% | 5.85 | 6.00 | 83770 | 4988.32 | 1.45% |
| 2025-11-04 | 5.87 | 5.90 | 0.03 | 0.51% | 5.83 | 5.91 | 52182 | 3067.64 | 0.91% |
| 2025-11-03 | 5.87 | 5.87 | 0.02 | 0.34% | 5.82 | 5.89 | 66351 | 3887.15 | 1.15% |
| 2025-10-31 | 5.70 | 5.85 | 0.15 | 2.63% | 5.68 | 5.88 | 91516 | 5335.88 | 1.59% |
| 2025-10-30 | 5.76 | 5.70 | -0.06 | -1.04% | 5.70 | 5.81 | 51351 | 2949.82 | 0.89% |
| 2025-10-29 | 5.90 | 5.76 | -0.10 | -1.71% | 5.71 | 5.90 | 51154 | 2953.46 | 0.89% |
| 2025-10-28 | 5.82 | 5.86 | 0.01 | 0.17% | 5.82 | 5.91 | 36993 | 2174.00 | 0.64% |
| 2025-10-27 | 5.84 | 5.85 | 0.02 | 0.34% | 5.82 | 5.91 | 53142 | 3111.27 | 0.92% |
| 2025-10-24 | 5.98 | 5.83 | -0.15 | -2.51% | 5.83 | 5.99 | 52603 | 3099.84 | 0.91% |
| 2025-10-23 | 5.94 | 5.98 | 0.04 | 0.67% | 5.88 | 5.98 | 52003 | 3089.27 | 0.90% |
| 2025-10-22 | 5.91 | 5.94 | 0.00 | 0.00% | 5.88 | 6.00 | 50322 | 2998.62 | 0.87% |
| 2025-10-21 | 5.80 | 5.94 | 0.12 | 2.06% | 5.77 | 5.94 | 52872 | 3116.14 | 0.92% |
| 2025-10-20 | 5.74 | 5.82 | 0.10 | 1.75% | 5.72 | 5.82 | 40086 | 2316.24 | 0.70% |
| 2025-10-17 | 5.76 | 5.72 | -0.02 | -0.35% | 5.68 | 5.79 | 37718 | 2162.54 | 0.65% |
| 2025-10-16 | 5.83 | 5.74 | -0.11 | -1.88% | 5.74 | 5.89 | 34231 | 1982.04 | 0.59% |
| 2025-10-15 | 5.74 | 5.85 | 0.10 | 1.74% | 5.71 | 5.87 | 48622 | 2835.45 | 0.84% |
| 2025-10-14 | 5.73 | 5.75 | 0.01 | 0.17% | 5.71 | 5.83 | 41596 | 2402.36 | 0.72% |
| 2025-10-13 | 5.70 | 5.74 | -0.07 | -1.20% | 5.53 | 5.76 | 51126 | 2905.64 | 0.89% |
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。
