| 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 | 9.23 | 8.45 | -0.82 | -8.85% | 8.37 | 9.30 | 330996 | 28932.97 | 7.96% |
| 2025-12-11 | 9.36 | 9.27 | -0.05 | -0.54% | 9.21 | 9.46 | 108880 | 10157.17 | 2.62% |
| 2025-12-10 | 9.31 | 9.32 | -0.07 | -0.75% | 9.20 | 9.42 | 109029 | 10151.34 | 2.62% |
| 2025-12-09 | 9.37 | 9.39 | -0.10 | -1.05% | 9.23 | 9.48 | 156220 | 14604.17 | 3.76% |
| 2025-12-08 | 9.43 | 9.49 | 0.14 | 1.50% | 9.35 | 9.71 | 171099 | 16196.50 | 4.12% |
| 2025-12-05 | 9.26 | 9.35 | 0.11 | 1.19% | 9.13 | 9.45 | 128792 | 12022.91 | 3.10% |
| 2025-12-04 | 9.28 | 9.24 | -0.03 | -0.32% | 9.12 | 9.50 | 160263 | 14964.50 | 3.85% |
| 2025-12-03 | 9.32 | 9.27 | -0.05 | -0.54% | 9.05 | 9.34 | 137595 | 12649.97 | 3.31% |
| 2025-12-02 | 9.23 | 9.32 | 0.06 | 0.65% | 9.10 | 9.38 | 168825 | 15654.33 | 4.06% |
| 2025-12-01 | 8.99 | 9.26 | 0.27 | 3.00% | 8.98 | 9.39 | 194293 | 17890.62 | 4.67% |
| 2025-11-28 | 8.94 | 8.99 | 0.07 | 0.78% | 8.75 | 8.99 | 76751 | 6818.58 | 1.85% |
| 2025-11-27 | 8.82 | 8.92 | 0.07 | 0.79% | 8.79 | 9.04 | 108412 | 9670.38 | 2.61% |
| 2025-11-26 | 8.76 | 8.85 | 0.10 | 1.14% | 8.73 | 8.96 | 113552 | 10041.15 | 2.73% |
| 2025-11-25 | 8.57 | 8.75 | 0.18 | 2.10% | 8.55 | 8.89 | 107640 | 9448.02 | 2.59% |
| 2025-11-24 | 8.36 | 8.57 | 0.24 | 2.88% | 8.34 | 8.66 | 120033 | 10204.98 | 2.89% |
| 2025-11-21 | 8.67 | 8.33 | -0.57 | -6.40% | 8.31 | 8.90 | 186808 | 15878.10 | 4.49% |
| 2025-11-20 | 8.92 | 8.90 | 0.02 | 0.23% | 8.81 | 8.95 | 108354 | 9624.66 | 2.61% |
| 2025-11-19 | 9.08 | 8.88 | -0.20 | -2.20% | 8.82 | 9.08 | 125088 | 11170.41 | 3.01% |
| 2025-11-18 | 9.07 | 9.08 | 0.01 | 0.11% | 8.85 | 9.20 | 217311 | 19644.91 | 5.23% |
| 2025-11-17 | 9.20 | 9.07 | -0.14 | -1.52% | 9.01 | 9.26 | 188079 | 17100.06 | 4.52% |
| 2025-11-14 | 9.00 | 9.21 | 0.16 | 1.77% | 8.89 | 9.40 | 431507 | 39583.76 | 10.38% |
| 2025-11-13 | 8.42 | 9.05 | 0.59 | 6.97% | 8.41 | 9.31 | 532378 | 48007.11 | 12.80% |
| 2025-11-12 | 8.50 | 8.46 | -0.04 | -0.47% | 8.36 | 8.53 | 98030 | 8257.22 | 2.36% |
| 2025-11-11 | 8.49 | 8.50 | 0.02 | 0.24% | 8.41 | 8.54 | 91529 | 7755.05 | 2.20% |
| 2025-11-10 | 8.64 | 8.48 | -0.17 | -1.97% | 8.44 | 8.66 | 131154 | 11131.42 | 3.15% |
| 2025-11-07 | 8.73 | 8.65 | -0.06 | -0.69% | 8.63 | 8.80 | 136741 | 11888.89 | 3.29% |
| 2025-11-06 | 8.59 | 8.71 | 0.12 | 1.40% | 8.48 | 8.73 | 159991 | 13817.56 | 3.85% |
| 2025-11-05 | 8.50 | 8.59 | -0.01 | -0.12% | 8.42 | 8.66 | 135058 | 11572.24 | 3.25% |
| 2025-11-04 | 8.55 | 8.60 | 0.02 | 0.23% | 8.30 | 8.77 | 210354 | 18085.45 | 5.06% |
| 2025-11-03 | 8.43 | 8.58 | 0.15 | 1.78% | 8.37 | 8.60 | 163204 | 13913.54 | 3.93% |
| 2025-10-31 | 8.54 | 8.43 | -0.02 | -0.24% | 8.38 | 8.59 | 179337 | 15179.66 | 4.31% |
| 2025-10-30 | 8.28 | 8.45 | 0.14 | 1.68% | 8.12 | 8.64 | 290633 | 24398.46 | 6.99% |
| 2025-10-29 | 8.47 | 8.31 | -0.19 | -2.24% | 8.20 | 8.47 | 206324 | 17203.70 | 4.96% |
| 2025-10-28 | 8.45 | 8.50 | 0.00 | 0.00% | 8.43 | 8.63 | 163100 | 13939.47 | 3.92% |
| 2025-10-27 | 8.61 | 8.50 | -0.18 | -2.07% | 8.34 | 8.65 | 257884 | 21837.60 | 6.20% |
| 2025-10-24 | 8.36 | 8.68 | 0.37 | 4.45% | 8.21 | 8.78 | 380980 | 32772.42 | 9.16% |
| 2025-10-23 | 8.02 | 8.31 | 0.21 | 2.59% | 8.00 | 8.68 | 312605 | 25949.08 | 7.52% |
| 2025-10-22 | 7.90 | 8.10 | 0.19 | 2.40% | 7.83 | 8.12 | 181770 | 14537.86 | 4.37% |
| 2025-10-21 | 7.85 | 7.91 | 0.11 | 1.41% | 7.80 | 7.98 | 137999 | 10898.17 | 3.32% |
| 2025-10-20 | 7.65 | 7.80 | 0.21 | 2.77% | 7.58 | 7.88 | 167121 | 12914.65 | 4.02% |
| 2025-10-17 | 7.47 | 7.59 | 0.11 | 1.47% | 7.42 | 7.82 | 155025 | 11835.08 | 3.73% |
| 2025-10-16 | 7.62 | 7.48 | -0.14 | -1.84% | 7.46 | 7.64 | 53810 | 4049.36 | 1.29% |
| 2025-10-15 | 7.47 | 7.62 | 0.15 | 2.01% | 7.43 | 7.65 | 80464 | 6084.38 | 1.94% |
| 2025-10-14 | 7.55 | 7.47 | -0.05 | -0.66% | 7.41 | 7.65 | 76634 | 5760.34 | 1.84% |
| 2025-10-13 | 7.31 | 7.52 | -0.11 | -1.44% | 7.16 | 7.55 | 101763 | 7504.02 | 2.45% |
| 2025-10-10 | 7.55 | 7.63 | 0.08 | 1.06% | 7.54 | 7.78 | 117243 | 8962.38 | 2.82% |
| 2025-10-09 | 7.71 | 7.55 | -0.18 | -2.33% | 7.53 | 7.77 | 157341 | 11928.64 | 3.78% |
| 2025-09-30 | 7.91 | 7.73 | -0.17 | -2.15% | 7.72 | 7.94 | 107196 | 8366.55 | 2.58% |
| 2025-09-29 | 7.86 | 7.90 | 0.04 | 0.51% | 7.68 | 7.96 | 123276 | 9694.89 | 2.97% |
| 2025-09-26 | 7.69 | 7.86 | 0.16 | 2.08% | 7.61 | 8.30 | 184409 | 14720.92 | 4.44% |
| 2025-09-25 | 7.90 | 7.70 | -0.20 | -2.53% | 7.70 | 7.94 | 92398 | 7194.10 | 2.22% |
| 2025-09-24 | 8.02 | 7.90 | -0.12 | -1.50% | 7.82 | 8.02 | 94316 | 7444.24 | 2.27% |
| 2025-09-23 | 7.82 | 8.02 | 0.16 | 2.04% | 7.60 | 8.07 | 155621 | 12174.78 | 3.74% |
| 2025-09-22 | 7.83 | 7.86 | 0.00 | 0.00% | 7.77 | 7.99 | 68170 | 5345.83 | 1.64% |
| 2025-09-19 | 8.04 | 7.86 | -0.19 | -2.36% | 7.77 | 8.05 | 126658 | 9971.13 | 3.05% |
| 2025-09-18 | 8.30 | 8.05 | -0.25 | -3.01% | 7.95 | 8.37 | 168509 | 13776.24 | 4.05% |
| 2025-09-17 | 8.04 | 8.30 | 0.25 | 3.11% | 8.01 | 8.38 | 193470 | 15921.57 | 4.65% |
| 2025-09-16 | 7.90 | 8.05 | 0.18 | 2.29% | 7.85 | 8.05 | 103869 | 8292.66 | 2.50% |
| 2025-09-15 | 7.89 | 7.87 | -0.01 | -0.13% | 7.82 | 7.98 | 77190 | 6083.32 | 1.86% |
| 2025-09-12 | 7.92 | 7.88 | -0.06 | -0.76% | 7.84 | 7.97 | 72529 | 5733.15 | 1.74% |
| 2025-09-11 | 7.83 | 7.94 | 0.10 | 1.28% | 7.72 | 7.94 | 74484 | 5838.52 | 1.79% |
| 2025-09-10 | 7.91 | 7.84 | -0.08 | -1.01% | 7.82 | 7.98 | 60619 | 4778.85 | 1.46% |
| 2025-09-09 | 7.97 | 7.92 | -0.08 | -1.00% | 7.90 | 7.99 | 70338 | 5581.92 | 1.69% |
| 2025-09-08 | 7.93 | 8.00 | 0.06 | 0.76% | 7.93 | 8.06 | 91542 | 7318.74 | 2.20% |
| 2025-09-05 | 7.80 | 7.94 | 0.10 | 1.28% | 7.70 | 7.94 | 125357 | 9835.09 | 3.02% |
| 2025-09-04 | 7.76 | 7.84 | 0.09 | 1.16% | 7.70 | 8.06 | 172244 | 13558.57 | 4.14% |
| 2025-09-03 | 8.01 | 7.75 | -0.29 | -3.61% | 7.69 | 8.08 | 117717 | 9231.51 | 2.83% |
| 2025-09-02 | 7.95 | 8.04 | 0.08 | 1.01% | 7.70 | 8.10 | 166040 | 13096.32 | 3.99% |
| 2025-09-01 | 8.00 | 7.96 | -0.07 | -0.87% | 7.93 | 8.08 | 117509 | 9391.58 | 2.83% |
| 2025-08-29 | 8.12 | 8.03 | -0.14 | -1.71% | 7.98 | 8.16 | 115957 | 9345.25 | 2.79% |
| 2025-08-28 | 8.11 | 8.17 | 0.02 | 0.25% | 7.85 | 8.26 | 159719 | 12893.62 | 3.84% |
| 2025-08-27 | 8.52 | 8.15 | -0.37 | -4.34% | 8.14 | 8.54 | 144016 | 12024.68 | 3.46% |
| 2025-08-26 | 8.42 | 8.52 | 0.11 | 1.31% | 8.34 | 8.52 | 106766 | 9031.75 | 2.57% |
| 2025-08-25 | 8.47 | 8.41 | -0.06 | -0.71% | 8.34 | 8.52 | 136876 | 11523.79 | 3.29% |
| 2025-08-22 | 8.54 | 8.47 | -0.11 | -1.28% | 8.39 | 8.59 | 135927 | 11508.62 | 3.27% |
| 2025-08-21 | 8.72 | 8.58 | -0.12 | -1.38% | 8.53 | 8.77 | 140504 | 12076.06 | 3.38% |
| 2025-08-20 | 8.54 | 8.70 | 0.12 | 1.40% | 8.46 | 8.70 | 184333 | 15889.04 | 4.43% |
| 2025-08-19 | 8.44 | 8.58 | 0.14 | 1.66% | 8.31 | 8.58 | 158596 | 13432.19 | 3.81% |
| 2025-08-18 | 8.40 | 8.44 | 0.03 | 0.36% | 8.37 | 8.56 | 143959 | 12192.18 | 3.46% |
| 2025-08-15 | 8.29 | 8.41 | 0.13 | 1.57% | 8.28 | 8.44 | 129681 | 10869.41 | 3.12% |
隆基机械(002363)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。
