| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.78 | 9.79 | 0.01 | 0.10% | 9.77 | 9.81 | 88086 | 8624.02 | 0.67% |
| 2025-10-23 | 9.76 | 9.78 | 0.03 | 0.31% | 9.72 | 9.79 | 96154 | 9382.72 | 0.73% |
| 2025-10-22 | 9.75 | 9.75 | -0.02 | -0.20% | 9.74 | 9.77 | 71063 | 6929.93 | 0.54% |
| 2025-10-21 | 9.73 | 9.77 | 0.02 | 0.21% | 9.72 | 9.78 | 81877 | 7987.34 | 0.62% |
| 2025-10-20 | 9.72 | 9.75 | 0.05 | 0.52% | 9.68 | 9.77 | 89298 | 8683.00 | 0.68% |
| 2025-10-17 | 9.78 | 9.70 | -0.08 | -0.82% | 9.69 | 9.80 | 119479 | 11646.06 | 0.91% |
| 2025-10-16 | 9.82 | 9.78 | -0.04 | -0.41% | 9.77 | 9.85 | 106997 | 10482.48 | 0.81% |
| 2025-10-15 | 9.89 | 9.82 | -0.08 | -0.81% | 9.80 | 9.89 | 165480 | 16263.76 | 1.26% |
| 2025-10-14 | 9.85 | 9.90 | 0.02 | 0.20% | 9.84 | 9.99 | 222462 | 22001.08 | 1.69% |
| 2025-10-13 | 9.97 | 9.88 | 0.09 | 0.92% | 9.88 | 10.17 | 337465 | 33677.88 | 2.57% |
| 2025-10-10 | 9.75 | 9.79 | 0.04 | 0.41% | 9.72 | 9.80 | 108941 | 10651.40 | 0.83% |
| 2025-10-09 | 9.68 | 9.75 | 0.07 | 0.72% | 9.66 | 9.76 | 121694 | 11809.18 | 0.93% |
| 2025-09-30 | 9.67 | 9.68 | 0.00 | 0.00% | 9.65 | 9.70 | 104964 | 10150.23 | 0.80% |
| 2025-09-29 | 9.69 | 9.68 | -0.03 | -0.31% | 9.61 | 9.71 | 112220 | 10838.06 | 0.85% |
| 2025-09-26 | 9.73 | 9.71 | -0.01 | -0.10% | 9.71 | 9.75 | 86860 | 8455.29 | 0.66% |
| 2025-09-25 | 9.75 | 9.72 | -0.05 | -0.51% | 9.72 | 9.78 | 93932 | 9150.84 | 0.71% |
| 2025-09-24 | 9.70 | 9.77 | 0.03 | 0.31% | 9.66 | 9.77 | 109048 | 10602.83 | 0.83% |
| 2025-09-23 | 9.75 | 9.74 | -0.01 | -0.10% | 9.63 | 9.77 | 149382 | 14477.74 | 1.14% |
| 2025-09-22 | 9.83 | 9.75 | -0.08 | -0.81% | 9.73 | 9.83 | 136971 | 13397.59 | 1.04% |
| 2025-09-19 | 9.83 | 9.83 | -0.02 | -0.20% | 9.80 | 9.85 | 100126 | 9836.14 | 0.76% |
| 2025-09-18 | 9.93 | 9.85 | -0.08 | -0.81% | 9.80 | 9.95 | 184300 | 18203.73 | 1.40% |
| 2025-09-17 | 9.95 | 9.93 | -0.03 | -0.30% | 9.91 | 9.96 | 109518 | 10874.88 | 0.83% |
| 2025-09-16 | 9.95 | 9.96 | -0.04 | -0.40% | 9.91 | 9.99 | 127608 | 12687.50 | 0.97% |
| 2025-09-15 | 9.95 | 10.00 | 0.05 | 0.50% | 9.94 | 10.04 | 164542 | 16438.17 | 1.25% |
| 2025-09-12 | 9.94 | 9.95 | 0.00 | 0.00% | 9.92 | 9.99 | 133288 | 13266.30 | 1.01% |
| 2025-09-11 | 9.89 | 9.95 | 0.04 | 0.40% | 9.88 | 9.95 | 140407 | 13948.17 | 1.07% |
| 2025-09-10 | 9.91 | 9.91 | -0.02 | -0.20% | 9.87 | 9.92 | 99863 | 9879.77 | 0.76% |
| 2025-09-09 | 9.93 | 9.93 | 0.00 | 0.00% | 9.88 | 9.94 | 119728 | 11856.69 | 0.91% |
| 2025-09-08 | 9.86 | 9.93 | 0.07 | 0.71% | 9.86 | 9.95 | 118458 | 11744.56 | 0.90% |
| 2025-09-05 | 9.82 | 9.86 | 0.05 | 0.51% | 9.76 | 9.86 | 104273 | 10229.71 | 0.79% |
| 2025-09-04 | 9.81 | 9.81 | 0.01 | 0.10% | 9.77 | 9.84 | 121070 | 11871.32 | 0.92% |
| 2025-09-03 | 9.92 | 9.80 | -0.12 | -1.21% | 9.80 | 9.93 | 175340 | 17267.40 | 1.33% |
| 2025-09-02 | 9.94 | 9.92 | -0.02 | -0.20% | 9.90 | 9.96 | 158364 | 15709.91 | 1.20% |
| 2025-09-01 | 9.97 | 9.94 | -0.04 | -0.40% | 9.86 | 9.98 | 145342 | 14440.14 | 1.11% |
| 2025-08-29 | 9.97 | 9.98 | 0.00 | 0.00% | 9.96 | 10.06 | 190041 | 19024.99 | 1.45% |
| 2025-08-28 | 10.05 | 9.98 | -0.03 | -0.30% | 9.86 | 10.05 | 289157 | 28752.86 | 2.20% |
| 2025-08-27 | 10.14 | 10.01 | -0.13 | -1.28% | 9.99 | 10.15 | 275025 | 27663.00 | 2.09% |
| 2025-08-26 | 10.11 | 10.14 | 0.05 | 0.50% | 10.06 | 10.15 | 304719 | 30837.06 | 2.32% |
| 2025-08-25 | 9.99 | 10.09 | 0.10 | 1.00% | 9.97 | 10.12 | 373274 | 37506.68 | 2.84% |
| 2025-08-22 | 9.99 | 9.99 | -0.01 | -0.10% | 9.93 | 10.01 | 228646 | 22781.31 | 1.74% |
| 2025-08-21 | 9.97 | 10.00 | 0.03 | 0.30% | 9.95 | 10.04 | 264403 | 26458.51 | 2.01% |
| 2025-08-20 | 9.92 | 9.97 | 0.03 | 0.30% | 9.90 | 9.99 | 187876 | 18682.36 | 1.43% |
| 2025-08-19 | 9.98 | 9.94 | -0.04 | -0.40% | 9.93 | 9.99 | 161014 | 16019.96 | 1.22% |
| 2025-08-18 | 9.95 | 9.98 | 0.04 | 0.40% | 9.94 | 9.99 | 176957 | 17642.60 | 1.35% |
| 2025-08-15 | 9.88 | 9.94 | 0.04 | 0.40% | 9.87 | 9.94 | 117936 | 11691.70 | 0.90% |
| 2025-08-14 | 9.99 | 9.90 | -0.10 | -1.00% | 9.87 | 10.00 | 184865 | 18370.65 | 1.41% |
| 2025-08-13 | 9.98 | 10.00 | 0.02 | 0.20% | 9.94 | 10.00 | 164226 | 16364.96 | 1.25% |
| 2025-08-12 | 10.02 | 9.98 | -0.03 | -0.30% | 9.97 | 10.03 | 143010 | 14286.36 | 1.09% |
| 2025-08-11 | 10.05 | 10.01 | -0.04 | -0.40% | 9.97 | 10.06 | 198915 | 19879.69 | 1.51% |
| 2025-08-08 | 10.07 | 10.05 | -0.04 | -0.40% | 10.03 | 10.09 | 124273 | 12490.30 | 0.95% |
| 2025-08-07 | 10.01 | 10.09 | 0.08 | 0.80% | 9.99 | 10.09 | 208638 | 20995.30 | 1.59% |
| 2025-08-06 | 10.02 | 10.01 | -0.03 | -0.30% | 9.97 | 10.04 | 105887 | 10583.44 | 0.81% |
| 2025-08-05 | 9.99 | 10.04 | 0.06 | 0.60% | 9.98 | 10.09 | 126602 | 12693.91 | 0.96% |
| 2025-08-04 | 9.96 | 9.98 | 0.00 | 0.00% | 9.92 | 10.00 | 99302 | 9893.54 | 0.76% |
| 2025-08-01 | 9.94 | 9.98 | 0.02 | 0.20% | 9.93 | 10.01 | 127459 | 12699.38 | 0.97% |
| 2025-07-31 | 10.18 | 9.96 | -0.20 | -1.97% | 9.95 | 10.19 | 273963 | 27471.42 | 2.08% |
| 2025-07-30 | 10.05 | 10.16 | 0.12 | 1.20% | 10.01 | 10.21 | 361055 | 36620.79 | 2.75% |
| 2025-07-29 | 10.08 | 10.04 | -0.04 | -0.40% | 9.99 | 10.09 | 144574 | 14486.08 | 1.10% |
| 2025-07-28 | 10.07 | 10.08 | 0.02 | 0.20% | 10.04 | 10.14 | 197129 | 19875.36 | 1.50% |
| 2025-07-25 | 10.16 | 10.06 | -0.07 | -0.69% | 10.03 | 10.18 | 202750 | 20433.33 | 1.54% |
| 2025-07-24 | 10.01 | 10.13 | 0.11 | 1.10% | 9.96 | 10.15 | 287283 | 28963.49 | 2.18% |
| 2025-07-23 | 10.00 | 10.02 | 0.03 | 0.30% | 10.00 | 10.13 | 368886 | 37136.34 | 2.81% |
| 2025-07-22 | 9.96 | 9.99 | 0.03 | 0.30% | 9.87 | 10.00 | 247856 | 24646.81 | 1.88% |
| 2025-07-21 | 9.89 | 9.96 | 0.06 | 0.61% | 9.86 | 9.97 | 163141 | 16211.34 | 1.24% |
| 2025-07-18 | 9.84 | 9.90 | 0.06 | 0.61% | 9.84 | 9.90 | 105724 | 10444.71 | 0.80% |
| 2025-07-17 | 9.83 | 9.84 | 0.01 | 0.10% | 9.80 | 9.86 | 77240 | 7592.17 | 0.59% |
| 2025-07-16 | 9.73 | 9.83 | 0.07 | 0.72% | 9.73 | 9.85 | 90733 | 8899.18 | 0.69% |
| 2025-07-15 | 9.88 | 9.76 | -0.17 | -1.71% | 9.72 | 9.88 | 198049 | 19369.84 | 1.51% |
| 2025-07-14 | 9.96 | 9.93 | -0.03 | -0.30% | 9.93 | 9.97 | 95768 | 9526.33 | 0.73% |
| 2025-07-11 | 9.95 | 9.96 | 0.00 | 0.00% | 9.94 | 10.00 | 155994 | 15550.54 | 1.19% |
| 2025-07-10 | 9.96 | 9.96 | 0.01 | 0.10% | 9.92 | 9.96 | 116135 | 11540.50 | 0.88% |
| 2025-07-09 | 9.91 | 9.95 | 0.05 | 0.51% | 9.90 | 10.03 | 203279 | 20245.21 | 1.55% |
| 2025-07-08 | 9.94 | 9.94 | 0.00 | 0.00% | 9.89 | 9.95 | 121625 | 12068.39 | 0.92% |
| 2025-07-07 | 9.94 | 9.94 | 0.00 | 0.00% | 9.86 | 9.95 | 110538 | 10965.79 | 0.84% |
| 2025-07-04 | 9.87 | 9.94 | 0.07 | 0.71% | 9.85 | 9.97 | 159814 | 15842.48 | 1.22% |
| 2025-07-03 | 9.87 | 9.87 | 0.00 | 0.00% | 9.86 | 9.89 | 78531 | 7752.91 | 0.60% |
| 2025-07-02 | 9.86 | 9.87 | 0.01 | 0.10% | 9.84 | 9.91 | 106539 | 10515.84 | 0.81% |
| 2025-07-01 | 9.85 | 9.86 | 0.01 | 0.10% | 9.83 | 9.87 | 96866 | 9539.83 | 0.74% |
| 2025-06-30 | 9.79 | 9.85 | 0.06 | 0.61% | 9.79 | 9.85 | 113966 | 11182.16 | 0.87% |
| 2025-06-27 | 9.82 | 9.79 | -0.03 | -0.31% | 9.79 | 9.84 | 119343 | 11708.05 | 0.91% |
隆平高科(000998)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。
