| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.71 | 9.98 | 0.22 | 2.25% | 9.66 | 10.00 | 317493 | 31378.36 | 2.41% |
| 2026-03-24 | 9.71 | 9.76 | 0.09 | 0.93% | 9.49 | 9.77 | 319960 | 30847.22 | 2.43% |
| 2026-03-23 | 10.00 | 9.67 | -0.41 | -4.07% | 9.58 | 10.00 | 477861 | 46493.77 | 3.63% |
| 2026-03-20 | 10.12 | 10.08 | -0.05 | -0.49% | 10.00 | 10.29 | 369315 | 37371.32 | 2.81% |
| 2026-03-19 | 10.38 | 10.13 | -0.19 | -1.84% | 10.08 | 10.50 | 393300 | 40142.43 | 2.99% |
| 2026-03-18 | 10.41 | 10.32 | -0.14 | -1.34% | 10.22 | 10.44 | 312365 | 32191.06 | 2.38% |
| 2026-03-17 | 10.70 | 10.46 | -0.40 | -3.68% | 10.42 | 10.84 | 568083 | 60147.99 | 4.32% |
| 2026-03-16 | 10.60 | 10.86 | 0.26 | 2.45% | 10.59 | 11.05 | 769626 | 83761.69 | 5.85% |
| 2026-03-13 | 10.58 | 10.60 | 0.02 | 0.19% | 10.53 | 10.88 | 500229 | 53362.94 | 3.80% |
| 2026-03-12 | 10.60 | 10.58 | -0.01 | -0.09% | 10.38 | 10.67 | 403880 | 42496.71 | 3.07% |
| 2026-03-11 | 10.37 | 10.59 | 0.17 | 1.63% | 10.36 | 10.62 | 465174 | 48745.44 | 3.54% |
| 2026-03-10 | 10.52 | 10.42 | -0.13 | -1.23% | 10.38 | 10.74 | 616764 | 64895.67 | 4.69% |
| 2026-03-09 | 10.80 | 10.55 | 0.10 | 0.96% | 10.55 | 11.09 | 893169 | 96212.91 | 6.79% |
| 2026-03-06 | 10.20 | 10.45 | 0.22 | 2.15% | 10.17 | 10.56 | 729774 | 76011.92 | 5.55% |
| 2026-03-05 | 10.60 | 10.23 | -0.81 | -7.34% | 10.17 | 10.71 | 1127295 | 116614.28 | 8.57% |
| 2026-03-04 | 10.35 | 11.04 | 0.73 | 7.08% | 10.33 | 11.16 | 1563382 | 168843.50 | 11.89% |
| 2026-03-03 | 10.19 | 10.31 | 0.12 | 1.18% | 10.11 | 10.62 | 877256 | 91124.21 | 6.67% |
| 2026-03-02 | 10.00 | 10.19 | 0.19 | 1.90% | 10.00 | 10.22 | 585443 | 59383.56 | 4.45% |
| 2026-02-27 | 9.95 | 10.00 | 0.04 | 0.40% | 9.87 | 10.02 | 274491 | 27374.19 | 2.09% |
| 2026-02-26 | 9.88 | 9.96 | 0.06 | 0.61% | 9.83 | 10.01 | 287468 | 28560.33 | 2.19% |
| 2026-02-25 | 9.88 | 9.90 | 0.03 | 0.30% | 9.85 | 9.98 | 275114 | 27293.41 | 2.09% |
| 2026-02-24 | 9.79 | 9.87 | 0.15 | 1.54% | 9.74 | 9.87 | 250023 | 24539.17 | 1.90% |
| 2026-02-13 | 9.71 | 9.72 | 0.01 | 0.10% | 9.68 | 9.75 | 164404 | 15975.30 | 1.25% |
| 2026-02-12 | 9.85 | 9.71 | -0.07 | -0.72% | 9.71 | 9.85 | 192541 | 18770.76 | 1.46% |
| 2026-02-11 | 9.77 | 9.78 | 0.01 | 0.10% | 9.73 | 9.80 | 163956 | 16025.44 | 1.25% |
| 2026-02-10 | 9.84 | 9.77 | -0.10 | -1.01% | 9.75 | 9.87 | 242117 | 23684.00 | 1.84% |
| 2026-02-09 | 9.90 | 9.87 | -0.02 | -0.20% | 9.82 | 9.93 | 281795 | 27780.21 | 2.14% |
| 2026-02-06 | 9.85 | 9.89 | 0.01 | 0.10% | 9.82 | 10.03 | 278543 | 27668.11 | 2.12% |
| 2026-02-05 | 10.01 | 9.88 | -0.24 | -2.37% | 9.88 | 10.06 | 443294 | 44094.00 | 3.37% |
| 2026-02-04 | 10.25 | 10.12 | 0.08 | 0.80% | 10.00 | 10.33 | 724302 | 73485.08 | 5.51% |
| 2026-02-03 | 10.17 | 10.04 | -0.12 | -1.18% | 9.91 | 10.20 | 553882 | 55486.45 | 4.21% |
| 2026-02-02 | 10.41 | 10.16 | -0.35 | -3.33% | 9.97 | 10.41 | 932434 | 94636.94 | 7.09% |
| 2026-01-30 | 10.02 | 10.51 | 0.54 | 5.42% | 9.94 | 10.73 | 1523501 | 159984.44 | 11.59% |
| 2026-01-29 | 9.81 | 9.97 | 0.17 | 1.73% | 9.76 | 10.08 | 621524 | 61792.40 | 4.73% |
| 2026-01-28 | 9.53 | 9.80 | 0.24 | 2.51% | 9.52 | 9.90 | 552280 | 53952.47 | 4.20% |
| 2026-01-27 | 9.67 | 9.56 | -0.14 | -1.44% | 9.47 | 9.69 | 212526 | 20286.23 | 1.62% |
| 2026-01-26 | 9.62 | 9.70 | 0.07 | 0.73% | 9.59 | 9.74 | 241742 | 23403.51 | 1.84% |
| 2026-01-23 | 9.63 | 9.63 | -0.01 | -0.10% | 9.59 | 9.65 | 128551 | 12351.81 | 0.98% |
| 2026-01-22 | 9.56 | 9.64 | 0.10 | 1.05% | 9.52 | 9.65 | 151594 | 14544.08 | 1.15% |
| 2026-01-21 | 9.62 | 9.54 | -0.08 | -0.83% | 9.50 | 9.62 | 180290 | 17195.26 | 1.37% |
| 2026-01-20 | 9.68 | 9.62 | -0.07 | -0.72% | 9.59 | 9.69 | 143028 | 13773.87 | 1.09% |
| 2026-01-19 | 9.61 | 9.69 | 0.15 | 1.57% | 9.55 | 9.70 | 248178 | 23941.65 | 1.89% |
| 2026-01-16 | 9.53 | 9.54 | 0.04 | 0.42% | 9.50 | 9.65 | 202620 | 19377.39 | 1.54% |
| 2026-01-15 | 9.48 | 9.50 | -0.01 | -0.11% | 9.47 | 9.57 | 151289 | 14390.68 | 1.15% |
| 2026-01-14 | 9.57 | 9.51 | -0.08 | -0.83% | 9.47 | 9.62 | 225078 | 21500.30 | 1.71% |
| 2026-01-13 | 9.59 | 9.59 | 0.01 | 0.10% | 9.56 | 9.76 | 279339 | 26970.92 | 2.12% |
| 2026-01-12 | 9.56 | 9.58 | 0.03 | 0.31% | 9.52 | 9.58 | 192398 | 18371.85 | 1.46% |
| 2026-01-09 | 9.50 | 9.55 | 0.04 | 0.42% | 9.49 | 9.58 | 150461 | 14360.07 | 1.14% |
| 2026-01-08 | 9.50 | 9.51 | 0.00 | 0.00% | 9.48 | 9.52 | 107493 | 10213.72 | 0.82% |
| 2026-01-07 | 9.49 | 9.51 | 0.02 | 0.21% | 9.44 | 9.55 | 137956 | 13093.23 | 1.05% |
| 2026-01-06 | 9.41 | 9.49 | 0.07 | 0.74% | 9.40 | 9.50 | 139719 | 13237.25 | 1.06% |
| 2026-01-05 | 9.37 | 9.42 | 0.06 | 0.64% | 9.36 | 9.42 | 121626 | 11422.38 | 0.92% |
| 2025-12-31 | 9.38 | 9.36 | -0.05 | -0.53% | 9.35 | 9.43 | 108020 | 10128.33 | 0.82% |
| 2025-12-30 | 9.43 | 9.41 | -0.03 | -0.32% | 9.38 | 9.54 | 153246 | 14463.67 | 1.17% |
| 2025-12-29 | 9.48 | 9.44 | -0.04 | -0.42% | 9.42 | 9.50 | 94226 | 8905.44 | 0.72% |
| 2025-12-26 | 9.44 | 9.48 | 0.03 | 0.32% | 9.43 | 9.53 | 121844 | 11557.60 | 0.93% |
| 2025-12-25 | 9.42 | 9.45 | 0.02 | 0.21% | 9.41 | 9.46 | 68876 | 6497.32 | 0.52% |
| 2025-12-24 | 9.42 | 9.43 | 0.02 | 0.21% | 9.40 | 9.45 | 76062 | 7171.38 | 0.58% |
| 2025-12-23 | 9.44 | 9.41 | -0.06 | -0.63% | 9.40 | 9.49 | 109315 | 10328.10 | 0.83% |
| 2025-12-22 | 9.42 | 9.47 | 0.07 | 0.74% | 9.39 | 9.53 | 131861 | 12479.36 | 1.00% |
| 2025-12-19 | 9.30 | 9.40 | 0.10 | 1.08% | 9.27 | 9.40 | 120437 | 11248.71 | 0.92% |
| 2025-12-18 | 9.27 | 9.30 | 0.00 | 0.00% | 9.25 | 9.34 | 76237 | 7090.89 | 0.58% |
| 2025-12-17 | 9.27 | 9.30 | 0.02 | 0.22% | 9.16 | 9.33 | 142406 | 13142.77 | 1.08% |
| 2025-12-16 | 9.40 | 9.28 | -0.13 | -1.38% | 9.28 | 9.42 | 140792 | 13124.49 | 1.07% |
| 2025-12-15 | 9.45 | 9.41 | -0.05 | -0.53% | 9.40 | 9.46 | 108344 | 10208.07 | 0.82% |
| 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% |
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。
