| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.55 | 7.43 | -0.07 | -0.93% | 7.36 | 7.61 | 89757 | 6731.07 | 2.16% |
| 2025-05-22 | 7.57 | 7.50 | -0.11 | -1.45% | 7.49 | 7.70 | 78488 | 5937.87 | 1.89% |
| 2025-05-21 | 7.65 | 7.61 | -0.08 | -1.04% | 7.50 | 7.70 | 95819 | 7280.45 | 2.30% |
| 2025-05-20 | 7.60 | 7.69 | 0.06 | 0.79% | 7.50 | 7.71 | 122784 | 9344.51 | 2.95% |
| 2025-05-19 | 7.52 | 7.63 | 0.07 | 0.93% | 7.41 | 7.64 | 165359 | 12498.33 | 3.98% |
| 2025-05-16 | 7.25 | 7.56 | 0.28 | 3.85% | 7.25 | 7.94 | 233260 | 17765.95 | 5.61% |
| 2025-05-15 | 7.26 | 7.28 | -0.01 | -0.14% | 7.14 | 7.34 | 67643 | 4901.42 | 1.63% |
| 2025-05-14 | 7.32 | 7.29 | -0.08 | -1.09% | 7.25 | 7.40 | 68295 | 4982.65 | 1.64% |
| 2025-05-13 | 7.46 | 7.37 | -0.02 | -0.27% | 7.35 | 7.48 | 83182 | 6165.53 | 2.00% |
| 2025-05-12 | 7.48 | 7.39 | 0.00 | 0.00% | 7.35 | 7.49 | 73173 | 5422.55 | 1.76% |
| 2025-05-09 | 7.41 | 7.39 | -0.06 | -0.81% | 7.32 | 7.48 | 69576 | 5130.13 | 1.67% |
| 2025-05-08 | 7.30 | 7.45 | 0.14 | 1.92% | 7.26 | 7.48 | 82996 | 6158.48 | 2.00% |
| 2025-05-07 | 7.35 | 7.31 | 0.01 | 0.14% | 7.25 | 7.40 | 89345 | 6548.33 | 2.15% |
| 2025-05-06 | 7.20 | 7.30 | 0.14 | 1.96% | 7.18 | 7.30 | 90196 | 6561.57 | 2.17% |
| 2025-04-30 | 6.98 | 7.16 | 0.17 | 2.43% | 6.95 | 7.26 | 128985 | 9216.84 | 3.10% |
| 2025-04-29 | 6.80 | 6.99 | 0.14 | 2.04% | 6.80 | 7.06 | 75866 | 5298.88 | 1.82% |
| 2025-04-28 | 7.04 | 6.85 | -0.12 | -1.72% | 6.82 | 7.09 | 72736 | 5015.35 | 1.75% |
| 2025-04-25 | 6.97 | 6.97 | 0.18 | 2.65% | 6.88 | 7.04 | 108896 | 7577.22 | 2.62% |
| 2025-04-24 | 6.85 | 6.79 | -0.07 | -1.02% | 6.73 | 6.92 | 95282 | 6515.13 | 2.29% |
| 2025-04-23 | 6.66 | 6.86 | 0.29 | 4.41% | 6.64 | 6.88 | 136728 | 9297.14 | 3.29% |
| 2025-04-22 | 6.53 | 6.57 | 0.03 | 0.46% | 6.49 | 6.63 | 64189 | 4213.22 | 1.54% |
| 2025-04-21 | 6.39 | 6.54 | 0.13 | 2.03% | 6.33 | 6.55 | 71148 | 4609.72 | 1.71% |
| 2025-04-18 | 6.35 | 6.41 | 0.06 | 0.94% | 6.26 | 6.48 | 75045 | 4769.12 | 1.81% |
| 2025-04-17 | 6.25 | 6.35 | 0.05 | 0.79% | 6.23 | 6.41 | 60132 | 3825.97 | 1.45% |
| 2025-04-16 | 6.44 | 6.30 | -0.17 | -2.63% | 6.18 | 6.48 | 93345 | 5901.73 | 2.25% |
| 2025-04-15 | 6.49 | 6.47 | 0.06 | 0.94% | 6.35 | 6.52 | 102239 | 6590.02 | 2.46% |
| 2025-04-14 | 6.40 | 6.41 | 0.12 | 1.91% | 6.38 | 6.53 | 102233 | 6596.35 | 2.46% |
| 2025-04-11 | 6.12 | 6.29 | 0.11 | 1.78% | 6.10 | 6.36 | 125674 | 7900.47 | 3.02% |
| 2025-04-10 | 6.13 | 6.18 | 0.19 | 3.17% | 6.13 | 6.37 | 186354 | 11666.12 | 4.48% |
| 2025-04-09 | 5.70 | 5.99 | 0.08 | 1.35% | 5.32 | 6.02 | 248957 | 14221.26 | 5.99% |
| 2025-04-08 | 6.18 | 5.91 | -0.65 | -9.91% | 5.90 | 6.35 | 310553 | 18664.69 | 7.47% |
| 2025-04-07 | 6.65 | 6.56 | -0.73 | -10.01% | 6.56 | 6.79 | 68400 | 4516.15 | 1.65% |
| 2025-04-03 | 7.43 | 7.29 | -0.23 | -3.06% | 7.23 | 7.58 | 132009 | 9726.07 | 3.18% |
| 2025-04-02 | 7.41 | 7.52 | 0.04 | 0.53% | 7.34 | 7.68 | 146492 | 11060.56 | 3.52% |
| 2025-04-01 | 7.65 | 7.48 | -0.27 | -3.48% | 7.46 | 7.80 | 207318 | 15669.78 | 4.99% |
| 2025-03-31 | 8.10 | 7.75 | -0.35 | -4.32% | 7.50 | 8.10 | 254880 | 19623.69 | 6.13% |
| 2025-03-28 | 8.05 | 8.10 | 0.00 | 0.00% | 7.91 | 8.59 | 276079 | 22431.94 | 6.64% |
| 2025-03-27 | 8.51 | 8.10 | -0.41 | -4.82% | 8.07 | 8.51 | 429099 | 35028.70 | 10.32% |
| 2025-03-26 | 7.78 | 8.51 | 0.77 | 9.95% | 7.72 | 8.51 | 144443 | 12152.11 | 3.47% |
| 2025-03-25 | 7.78 | 7.74 | -0.02 | -0.26% | 7.61 | 7.88 | 139125 | 10801.16 | 3.35% |
| 2025-03-24 | 8.11 | 7.76 | -0.35 | -4.32% | 7.55 | 8.14 | 215018 | 16758.49 | 5.17% |
| 2025-03-21 | 8.39 | 8.11 | -0.33 | -3.91% | 8.07 | 8.55 | 283883 | 23371.54 | 6.83% |
| 2025-03-20 | 8.15 | 8.44 | 0.25 | 3.05% | 8.11 | 8.66 | 352477 | 29790.26 | 8.48% |
| 2025-03-19 | 8.00 | 8.19 | 0.15 | 1.87% | 7.96 | 8.28 | 282120 | 23002.25 | 6.79% |
| 2025-03-18 | 7.85 | 8.04 | 0.19 | 2.42% | 7.85 | 8.08 | 177729 | 14150.68 | 4.27% |
| 2025-03-17 | 7.83 | 7.85 | 0.06 | 0.77% | 7.70 | 7.89 | 117488 | 9162.96 | 2.83% |
| 2025-03-14 | 7.71 | 7.79 | 0.04 | 0.52% | 7.60 | 7.79 | 132246 | 10190.58 | 3.18% |
| 2025-03-13 | 7.79 | 7.75 | -0.11 | -1.40% | 7.53 | 7.88 | 185395 | 14252.04 | 4.46% |
| 2025-03-12 | 7.98 | 7.86 | -0.03 | -0.38% | 7.83 | 8.04 | 202893 | 16066.32 | 4.88% |
| 2025-03-11 | 7.88 | 7.89 | -0.06 | -0.75% | 7.71 | 7.99 | 285139 | 22401.23 | 6.86% |
| 2025-03-10 | 7.69 | 7.95 | 0.23 | 2.98% | 7.68 | 8.35 | 517639 | 41687.44 | 12.45% |
| 2025-03-07 | 7.36 | 7.72 | 0.31 | 4.18% | 7.36 | 7.90 | 298991 | 22903.69 | 7.19% |
| 2025-03-06 | 7.39 | 7.41 | 0.03 | 0.41% | 7.32 | 7.53 | 149227 | 11092.41 | 3.59% |
| 2025-03-05 | 7.23 | 7.38 | 0.13 | 1.79% | 7.17 | 7.40 | 149168 | 10903.43 | 3.59% |
| 2025-03-04 | 7.01 | 7.25 | 0.17 | 2.40% | 6.99 | 7.28 | 97914 | 7052.04 | 2.36% |
| 2025-03-03 | 7.03 | 7.08 | 0.07 | 1.00% | 7.03 | 7.21 | 105378 | 7519.44 | 2.53% |
| 2025-02-28 | 7.26 | 7.01 | -0.31 | -4.23% | 7.00 | 7.35 | 109154 | 7784.82 | 2.63% |
| 2025-02-27 | 7.21 | 7.32 | 0.12 | 1.67% | 7.18 | 7.53 | 175649 | 12884.49 | 4.22% |
| 2025-02-26 | 7.17 | 7.20 | 0.04 | 0.56% | 7.16 | 7.32 | 101016 | 7329.16 | 2.43% |
| 2025-02-25 | 7.10 | 7.16 | 0.00 | 0.00% | 7.08 | 7.23 | 66835 | 4792.57 | 1.61% |
| 2025-02-24 | 7.14 | 7.16 | 0.02 | 0.28% | 7.05 | 7.23 | 74107 | 5292.89 | 1.78% |
| 2025-02-21 | 7.18 | 7.14 | -0.06 | -0.83% | 7.07 | 7.21 | 73082 | 5209.25 | 1.76% |
| 2025-02-20 | 7.18 | 7.20 | 0.02 | 0.28% | 7.13 | 7.24 | 84341 | 6052.71 | 2.03% |
| 2025-02-19 | 6.88 | 7.18 | 0.29 | 4.21% | 6.86 | 7.27 | 126718 | 9027.09 | 3.05% |
| 2025-02-18 | 7.08 | 6.89 | -0.24 | -3.37% | 6.86 | 7.11 | 92233 | 6445.83 | 2.22% |
| 2025-02-17 | 7.00 | 7.13 | 0.12 | 1.71% | 6.95 | 7.13 | 98519 | 6935.62 | 2.37% |
| 2025-02-14 | 6.94 | 7.01 | 0.04 | 0.57% | 6.94 | 7.16 | 99109 | 6986.21 | 2.38% |
| 2025-02-13 | 7.13 | 6.97 | -0.17 | -2.38% | 6.95 | 7.19 | 95692 | 6750.64 | 2.30% |
| 2025-02-12 | 7.11 | 7.14 | 0.00 | 0.00% | 7.05 | 7.19 | 93058 | 6619.30 | 2.24% |
| 2025-02-11 | 7.15 | 7.14 | 0.01 | 0.14% | 7.09 | 7.19 | 84303 | 6010.79 | 2.03% |
| 2025-02-10 | 7.21 | 7.13 | -0.08 | -1.11% | 7.06 | 7.27 | 127311 | 9070.98 | 3.06% |
| 2025-02-07 | 7.26 | 7.21 | 0.14 | 1.98% | 7.10 | 7.33 | 195474 | 14128.97 | 4.70% |
| 2025-02-06 | 6.75 | 7.07 | 0.29 | 4.28% | 6.75 | 7.07 | 127141 | 8815.39 | 3.06% |
| 2025-02-05 | 6.75 | 6.78 | 0.04 | 0.59% | 6.73 | 6.85 | 75980 | 5157.41 | 1.83% |
| 2025-01-27 | 6.88 | 6.74 | -0.10 | -1.46% | 6.71 | 6.95 | 76788 | 5228.60 | 1.85% |
| 2025-01-24 | 6.80 | 6.84 | 0.02 | 0.29% | 6.77 | 6.93 | 89121 | 6094.30 | 2.14% |
| 2025-01-23 | 6.92 | 6.82 | 0.02 | 0.29% | 6.81 | 7.01 | 100537 | 6946.22 | 2.42% |
| 2025-01-22 | 6.87 | 6.80 | -0.09 | -1.31% | 6.80 | 7.00 | 96650 | 6641.59 | 2.32% |
| 2025-01-21 | 6.83 | 6.89 | 0.07 | 1.03% | 6.76 | 6.97 | 111791 | 7656.23 | 2.69% |
| 2025-01-20 | 6.70 | 6.82 | 0.17 | 2.56% | 6.63 | 6.89 | 121974 | 8281.46 | 2.93% |
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。
