| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 11.51 | 11.08 | -0.64 | -5.46% | 10.94 | 11.58 | 1038219 | 115505.15 | 7.89% |
| 2025-04-10 | 11.38 | 11.72 | -0.07 | -0.59% | 11.11 | 12.07 | 1478404 | 173921.05 | 11.24% |
| 2025-04-09 | 12.02 | 11.79 | -0.11 | -0.92% | 11.08 | 12.99 | 1920582 | 232574.12 | 14.60% |
| 2025-04-08 | 11.20 | 11.90 | 0.93 | 8.48% | 10.60 | 12.05 | 1834822 | 210171.42 | 13.95% |
| 2025-04-07 | 10.50 | 10.97 | 0.68 | 6.61% | 10.50 | 11.30 | 1370060 | 148397.75 | 10.42% |
| 2025-04-03 | 10.12 | 10.29 | 0.17 | 1.68% | 10.12 | 10.29 | 181518 | 18555.58 | 1.38% |
| 2025-04-02 | 10.15 | 10.12 | -0.03 | -0.30% | 10.09 | 10.16 | 73608 | 7450.73 | 0.56% |
| 2025-04-01 | 10.08 | 10.15 | 0.08 | 0.79% | 10.08 | 10.17 | 74180 | 7523.00 | 0.56% |
| 2025-03-31 | 10.17 | 10.07 | -0.10 | -0.98% | 10.02 | 10.25 | 107683 | 10872.80 | 0.82% |
| 2025-03-28 | 10.27 | 10.17 | -0.10 | -0.97% | 10.13 | 10.27 | 92553 | 9424.52 | 0.70% |
| 2025-03-27 | 10.23 | 10.27 | 0.00 | 0.00% | 10.16 | 10.28 | 83674 | 8558.69 | 0.64% |
| 2025-03-26 | 10.28 | 10.27 | -0.05 | -0.48% | 10.24 | 10.33 | 103436 | 10634.80 | 0.79% |
| 2025-03-25 | 10.19 | 10.32 | 0.12 | 1.18% | 10.15 | 10.32 | 145273 | 14881.99 | 1.10% |
| 2025-03-24 | 10.20 | 10.20 | -0.02 | -0.20% | 10.09 | 10.28 | 153927 | 15662.21 | 1.17% |
| 2025-03-21 | 10.49 | 10.22 | -0.30 | -2.85% | 10.19 | 10.54 | 282292 | 29165.08 | 2.15% |
| 2025-03-20 | 10.53 | 10.52 | -0.09 | -0.85% | 10.51 | 10.59 | 117204 | 12350.34 | 0.89% |
| 2025-03-19 | 10.80 | 10.61 | 0.03 | 0.28% | 10.60 | 10.80 | 212231 | 22683.70 | 1.61% |
| 2025-03-18 | 10.61 | 10.58 | -0.03 | -0.28% | 10.53 | 10.63 | 126659 | 13375.10 | 0.96% |
| 2025-03-17 | 10.62 | 10.61 | 0.01 | 0.09% | 10.59 | 10.70 | 145191 | 15432.02 | 1.10% |
| 2025-03-14 | 10.48 | 10.60 | 0.12 | 1.15% | 10.47 | 10.60 | 159331 | 16823.59 | 1.21% |
| 2025-03-13 | 10.50 | 10.48 | -0.03 | -0.29% | 10.43 | 10.54 | 111113 | 11633.55 | 0.84% |
| 2025-03-12 | 10.58 | 10.51 | -0.07 | -0.66% | 10.49 | 10.60 | 113773 | 11969.64 | 0.87% |
| 2025-03-11 | 10.45 | 10.58 | 0.05 | 0.47% | 10.40 | 10.62 | 150111 | 15779.56 | 1.14% |
| 2025-03-10 | 10.64 | 10.53 | -0.09 | -0.85% | 10.47 | 10.66 | 161071 | 16976.98 | 1.22% |
| 2025-03-07 | 10.74 | 10.62 | -0.12 | -1.12% | 10.59 | 10.74 | 181229 | 19288.87 | 1.38% |
| 2025-03-06 | 10.75 | 10.74 | -0.01 | -0.09% | 10.68 | 10.76 | 204535 | 21941.62 | 1.56% |
| 2025-03-05 | 10.94 | 10.75 | -0.12 | -1.10% | 10.70 | 10.98 | 163562 | 17617.32 | 1.24% |
| 2025-03-04 | 10.73 | 10.87 | 0.12 | 1.12% | 10.64 | 10.88 | 218319 | 23512.23 | 1.66% |
| 2025-03-03 | 10.64 | 10.75 | 0.15 | 1.42% | 10.63 | 10.78 | 192243 | 20590.12 | 1.46% |
| 2025-02-28 | 10.75 | 10.60 | -0.19 | -1.76% | 10.58 | 10.76 | 193598 | 20642.99 | 1.47% |
| 2025-02-27 | 10.78 | 10.79 | 0.00 | 0.00% | 10.67 | 10.84 | 229621 | 24682.33 | 1.75% |
| 2025-02-26 | 10.87 | 10.79 | -0.08 | -0.74% | 10.71 | 10.91 | 309716 | 33342.68 | 2.36% |
| 2025-02-25 | 11.05 | 10.87 | -0.44 | -3.89% | 10.85 | 11.10 | 500918 | 54921.55 | 3.81% |
| 2025-02-24 | 11.85 | 11.31 | 0.43 | 3.95% | 11.19 | 11.85 | 1052575 | 120989.07 | 8.00% |
| 2025-02-21 | 10.78 | 10.88 | 0.08 | 0.74% | 10.74 | 10.93 | 245179 | 26592.69 | 1.86% |
| 2025-02-20 | 10.74 | 10.80 | 0.04 | 0.37% | 10.59 | 10.85 | 257712 | 27734.10 | 1.96% |
| 2025-02-19 | 10.66 | 10.76 | 0.11 | 1.03% | 10.60 | 10.76 | 232371 | 24787.00 | 1.77% |
| 2025-02-18 | 10.90 | 10.65 | -0.33 | -3.01% | 10.54 | 10.90 | 309628 | 33159.90 | 2.35% |
| 2025-02-17 | 10.76 | 10.98 | 0.44 | 4.17% | 10.68 | 11.09 | 518986 | 56524.93 | 3.95% |
| 2025-02-14 | 10.44 | 10.54 | 0.08 | 0.76% | 10.38 | 10.54 | 195821 | 20520.02 | 1.49% |
| 2025-02-13 | 10.37 | 10.46 | 0.07 | 0.67% | 10.35 | 10.59 | 262265 | 27543.54 | 1.99% |
| 2025-02-12 | 10.32 | 10.39 | 0.04 | 0.39% | 10.26 | 10.39 | 151409 | 15635.78 | 1.15% |
| 2025-02-11 | 10.46 | 10.35 | -0.11 | -1.05% | 10.31 | 10.46 | 152455 | 15787.57 | 1.16% |
| 2025-02-10 | 10.45 | 10.46 | 0.00 | 0.00% | 10.40 | 10.50 | 186197 | 19444.57 | 1.42% |
| 2025-02-07 | 10.44 | 10.46 | 0.01 | 0.10% | 10.33 | 10.51 | 250581 | 26162.61 | 1.91% |
| 2025-02-06 | 10.37 | 10.45 | 0.05 | 0.48% | 10.28 | 10.45 | 171650 | 17808.93 | 1.31% |
| 2025-02-05 | 10.24 | 10.40 | 0.20 | 1.96% | 10.16 | 10.48 | 231450 | 23977.80 | 1.76% |
| 2025-01-27 | 10.13 | 10.20 | 0.07 | 0.69% | 10.13 | 10.27 | 161908 | 16544.74 | 1.23% |
| 2025-01-24 | 10.01 | 10.13 | 0.08 | 0.80% | 10.00 | 10.15 | 130678 | 13171.21 | 0.99% |
| 2025-01-23 | 10.19 | 10.05 | 0.00 | 0.00% | 10.05 | 10.34 | 198069 | 20212.89 | 1.51% |
| 2025-01-22 | 10.08 | 10.05 | -0.06 | -0.59% | 9.97 | 10.09 | 89864 | 9006.58 | 0.68% |
| 2025-01-21 | 10.23 | 10.11 | -0.06 | -0.59% | 10.03 | 10.25 | 116363 | 11748.73 | 0.88% |
| 2025-01-20 | 10.30 | 10.17 | -0.06 | -0.59% | 10.15 | 10.31 | 138901 | 14158.12 | 1.06% |
| 2025-01-17 | 10.09 | 10.23 | 0.09 | 0.89% | 10.06 | 10.29 | 169185 | 17255.34 | 1.29% |
| 2025-01-16 | 10.09 | 10.14 | 0.06 | 0.60% | 10.08 | 10.30 | 188049 | 19158.30 | 1.43% |
| 2025-01-15 | 10.16 | 10.08 | -0.09 | -0.88% | 10.03 | 10.16 | 128634 | 12960.23 | 0.98% |
| 2025-01-14 | 9.95 | 10.17 | 0.21 | 2.11% | 9.94 | 10.20 | 198058 | 20019.39 | 1.51% |
| 2025-01-13 | 9.80 | 9.96 | 0.04 | 0.40% | 9.70 | 9.98 | 143128 | 14126.68 | 1.09% |
| 2025-01-10 | 10.09 | 9.92 | -0.17 | -1.68% | 9.92 | 10.17 | 181568 | 18250.03 | 1.38% |
| 2025-01-09 | 10.03 | 10.09 | 0.00 | 0.00% | 10.00 | 10.20 | 147478 | 14888.56 | 1.12% |
| 2025-01-08 | 10.26 | 10.09 | -0.27 | -2.61% | 9.93 | 10.26 | 306615 | 30875.63 | 2.33% |
| 2025-01-07 | 10.23 | 10.36 | 0.14 | 1.37% | 10.11 | 10.50 | 321720 | 33182.17 | 2.45% |
| 2025-01-06 | 10.16 | 10.22 | -0.10 | -0.97% | 10.02 | 10.38 | 286523 | 29178.40 | 2.18% |
| 2025-01-03 | 10.83 | 10.32 | -0.52 | -4.80% | 10.30 | 10.90 | 389173 | 41118.21 | 2.96% |
| 2025-01-02 | 11.18 | 10.84 | -0.33 | -2.95% | 10.75 | 11.32 | 422777 | 46923.69 | 3.21% |
| 2024-12-31 | 11.32 | 11.17 | -0.15 | -1.33% | 11.11 | 11.43 | 410980 | 46288.80 | 3.13% |
| 2024-12-30 | 11.55 | 11.32 | -0.23 | -1.99% | 11.22 | 11.55 | 702197 | 79873.85 | 5.34% |
| 2024-12-27 | 10.52 | 11.55 | 1.05 | 10.00% | 10.45 | 11.55 | 874114 | 98428.38 | 6.65% |
| 2024-12-26 | 10.50 | 10.50 | 0.01 | 0.10% | 10.49 | 10.58 | 150238 | 15808.92 | 1.14% |
| 2024-12-25 | 10.76 | 10.49 | -0.30 | -2.78% | 10.41 | 10.79 | 188693 | 19882.95 | 1.43% |
| 2024-12-24 | 10.71 | 10.79 | 0.08 | 0.75% | 10.59 | 10.82 | 136010 | 14556.34 | 1.03% |
| 2024-12-23 | 11.08 | 10.71 | -0.37 | -3.34% | 10.66 | 11.09 | 268519 | 29095.66 | 2.04% |
| 2024-12-20 | 11.12 | 11.08 | -0.10 | -0.89% | 11.06 | 11.21 | 180172 | 19999.99 | 1.37% |
| 2024-12-19 | 11.44 | 11.18 | -0.29 | -2.53% | 11.11 | 11.44 | 308002 | 34526.31 | 2.34% |
| 2024-12-18 | 11.29 | 11.47 | 0.17 | 1.50% | 11.15 | 11.47 | 402719 | 45733.52 | 3.06% |
| 2024-12-17 | 11.13 | 11.30 | 0.12 | 1.07% | 11.04 | 11.38 | 338999 | 38046.07 | 2.58% |
| 2024-12-16 | 11.21 | 11.18 | -0.01 | -0.09% | 11.12 | 11.34 | 176658 | 19814.65 | 1.34% |
| 2024-12-13 | 11.34 | 11.19 | -0.23 | -2.01% | 11.15 | 11.38 | 225115 | 25304.79 | 1.71% |
| 2024-12-12 | 11.23 | 11.42 | 0.20 | 1.78% | 11.14 | 11.42 | 267033 | 30220.92 | 2.03% |
| 2024-12-11 | 11.06 | 11.22 | 0.17 | 1.54% | 11.05 | 11.25 | 189809 | 21178.17 | 1.44% |
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。
