| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.49 | 9.46 | -0.03 | -0.32% | 9.46 | 9.50 | 97911 | 9281.51 | 0.74% |
| 2025-12-11 | 9.58 | 9.49 | -0.09 | -0.94% | 9.48 | 9.58 | 108400 | 10307.24 | 0.82% |
| 2025-12-10 | 9.50 | 9.58 | 0.06 | 0.63% | 9.48 | 9.60 | 140787 | 13446.17 | 1.07% |
| 2025-12-09 | 9.55 | 9.52 | -0.03 | -0.31% | 9.43 | 9.55 | 178727 | 16960.55 | 1.36% |
| 2025-12-08 | 9.55 | 9.55 | 0.00 | 0.00% | 9.52 | 9.57 | 129142 | 12315.86 | 0.98% |
| 2025-12-05 | 9.52 | 9.55 | 0.03 | 0.32% | 9.48 | 9.55 | 94057 | 8958.91 | 0.72% |
| 2025-12-04 | 9.63 | 9.52 | -0.11 | -1.14% | 9.48 | 9.65 | 167646 | 15990.24 | 1.27% |
| 2025-12-03 | 9.70 | 9.63 | -0.07 | -0.72% | 9.62 | 9.70 | 139465 | 13452.69 | 1.06% |
| 2025-12-02 | 9.66 | 9.70 | 0.03 | 0.31% | 9.63 | 9.72 | 111806 | 10821.79 | 0.85% |
| 2025-12-01 | 9.64 | 9.67 | -0.01 | -0.10% | 9.62 | 9.68 | 109029 | 10529.60 | 0.83% |
| 2025-11-28 | 9.67 | 9.68 | 0.02 | 0.21% | 9.63 | 9.69 | 75582 | 7299.26 | 0.57% |
| 2025-11-27 | 9.69 | 9.66 | -0.02 | -0.21% | 9.63 | 9.70 | 102627 | 9911.26 | 0.78% |
| 2025-11-26 | 9.73 | 9.68 | -0.05 | -0.51% | 9.67 | 9.75 | 176545 | 17129.14 | 1.34% |
| 2025-11-25 | 9.76 | 9.73 | -0.03 | -0.31% | 9.67 | 9.77 | 177238 | 17240.33 | 1.35% |
| 2025-11-24 | 9.72 | 9.76 | -0.05 | -0.51% | 9.67 | 9.90 | 312548 | 30476.96 | 2.38% |
| 2025-11-21 | 9.84 | 9.81 | -0.04 | -0.41% | 9.79 | 10.10 | 556992 | 55607.69 | 4.24% |
| 2025-11-20 | 9.91 | 9.85 | -0.07 | -0.71% | 9.80 | 9.91 | 128948 | 12704.75 | 0.98% |
| 2025-11-19 | 9.89 | 9.92 | 0.04 | 0.40% | 9.80 | 9.95 | 157257 | 15527.80 | 1.20% |
| 2025-11-18 | 9.92 | 9.88 | -0.05 | -0.50% | 9.86 | 9.95 | 119021 | 11782.87 | 0.91% |
| 2025-11-17 | 9.95 | 9.93 | 0.01 | 0.10% | 9.89 | 9.96 | 103828 | 10303.24 | 0.79% |
| 2025-11-14 | 9.90 | 9.92 | 0.01 | 0.10% | 9.89 | 9.95 | 118200 | 11731.31 | 0.90% |
| 2025-11-13 | 9.90 | 9.91 | 0.01 | 0.10% | 9.86 | 9.92 | 90521 | 8952.25 | 0.69% |
| 2025-11-12 | 9.97 | 9.90 | -0.06 | -0.60% | 9.88 | 9.98 | 118726 | 11768.05 | 0.90% |
| 2025-11-11 | 9.88 | 9.96 | 0.08 | 0.81% | 9.85 | 9.97 | 194991 | 19357.29 | 1.48% |
| 2025-11-10 | 9.79 | 9.88 | 0.08 | 0.82% | 9.76 | 9.89 | 162344 | 15997.58 | 1.23% |
| 2025-11-07 | 9.79 | 9.80 | 0.01 | 0.10% | 9.76 | 9.82 | 93471 | 9161.20 | 0.71% |
| 2025-11-06 | 9.78 | 9.79 | 0.02 | 0.20% | 9.75 | 9.79 | 70831 | 6926.90 | 0.54% |
| 2025-11-05 | 9.71 | 9.77 | 0.04 | 0.41% | 9.71 | 9.80 | 105770 | 10334.59 | 0.80% |
| 2025-11-04 | 9.77 | 9.73 | -0.05 | -0.51% | 9.72 | 9.77 | 81920 | 7983.06 | 0.62% |
| 2025-11-03 | 9.77 | 9.78 | 0.03 | 0.31% | 9.73 | 9.79 | 95883 | 9360.87 | 0.73% |
| 2025-10-31 | 9.78 | 9.75 | -0.05 | -0.51% | 9.73 | 9.80 | 153817 | 14998.19 | 1.17% |
| 2025-10-30 | 9.77 | 9.80 | 0.01 | 0.10% | 9.74 | 9.84 | 154662 | 15157.67 | 1.18% |
| 2025-10-29 | 9.80 | 9.79 | -0.02 | -0.20% | 9.77 | 9.81 | 90004 | 8806.21 | 0.68% |
| 2025-10-28 | 9.78 | 9.81 | 0.01 | 0.10% | 9.77 | 9.83 | 96691 | 9479.29 | 0.74% |
| 2025-10-27 | 9.79 | 9.80 | 0.01 | 0.10% | 9.74 | 9.84 | 122769 | 12026.35 | 0.93% |
| 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% |
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。
