| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 8.58 | 8.28 | -0.32 | -3.72% | 8.23 | 8.65 | 185805 | 15570.47 | 4.47% |
| 2025-08-13 | 8.46 | 8.60 | 0.14 | 1.65% | 8.44 | 8.66 | 216793 | 18623.76 | 5.21% |
| 2025-08-12 | 8.62 | 8.46 | -0.13 | -1.51% | 8.42 | 8.69 | 303597 | 25805.30 | 7.30% |
| 2025-08-11 | 8.27 | 8.59 | 0.33 | 4.00% | 8.22 | 9.09 | 514972 | 44874.06 | 12.39% |
| 2025-08-08 | 8.09 | 8.26 | 0.14 | 1.72% | 8.09 | 8.33 | 135037 | 11083.51 | 3.25% |
| 2025-08-07 | 8.22 | 8.12 | -0.07 | -0.85% | 8.08 | 8.24 | 93147 | 7567.12 | 2.24% |
| 2025-08-06 | 8.12 | 8.19 | 0.07 | 0.86% | 8.06 | 8.19 | 131882 | 10749.75 | 3.17% |
| 2025-08-05 | 7.94 | 8.12 | 0.21 | 2.65% | 7.91 | 8.15 | 143062 | 11554.08 | 3.44% |
| 2025-08-04 | 7.73 | 7.91 | 0.18 | 2.33% | 7.68 | 7.92 | 93451 | 7329.27 | 2.25% |
| 2025-08-01 | 7.70 | 7.73 | 0.02 | 0.26% | 7.70 | 7.82 | 74134 | 5742.90 | 1.78% |
| 2025-07-31 | 7.84 | 7.71 | -0.16 | -2.03% | 7.68 | 7.93 | 91840 | 7148.91 | 2.21% |
| 2025-07-30 | 7.95 | 7.87 | -0.08 | -1.01% | 7.80 | 7.97 | 92071 | 7234.84 | 2.21% |
| 2025-07-29 | 8.03 | 7.95 | -0.08 | -1.00% | 7.90 | 8.06 | 89808 | 7132.84 | 2.16% |
| 2025-07-28 | 8.12 | 8.03 | -0.09 | -1.11% | 8.03 | 8.18 | 131471 | 10630.38 | 3.16% |
| 2025-07-25 | 7.92 | 8.12 | 0.22 | 2.78% | 7.87 | 8.30 | 240615 | 19476.30 | 5.79% |
| 2025-07-24 | 7.95 | 7.90 | -0.05 | -0.63% | 7.88 | 8.04 | 104746 | 8303.17 | 2.52% |
| 2025-07-23 | 8.01 | 7.95 | -0.09 | -1.12% | 7.90 | 8.04 | 105703 | 8411.51 | 2.54% |
| 2025-07-22 | 8.08 | 8.04 | -0.04 | -0.50% | 8.01 | 8.15 | 103565 | 8351.40 | 2.49% |
| 2025-07-21 | 8.05 | 8.08 | -0.01 | -0.12% | 8.00 | 8.09 | 92070 | 7419.02 | 2.21% |
| 2025-07-18 | 8.16 | 8.09 | -0.05 | -0.61% | 8.01 | 8.16 | 118782 | 9572.71 | 2.86% |
| 2025-07-17 | 8.09 | 8.14 | 0.01 | 0.12% | 8.07 | 8.18 | 107997 | 8773.14 | 2.60% |
| 2025-07-16 | 8.10 | 8.13 | 0.07 | 0.87% | 7.99 | 8.18 | 168643 | 13667.66 | 4.06% |
| 2025-07-15 | 8.10 | 8.06 | -0.04 | -0.49% | 7.98 | 8.19 | 230573 | 18596.58 | 5.55% |
| 2025-07-14 | 8.00 | 8.10 | 0.34 | 4.38% | 7.93 | 8.39 | 331065 | 26735.05 | 7.96% |
| 2025-07-11 | 7.74 | 7.76 | 0.06 | 0.78% | 7.65 | 7.80 | 103881 | 8045.21 | 2.50% |
| 2025-07-10 | 7.69 | 7.70 | -0.01 | -0.13% | 7.62 | 7.73 | 78896 | 6057.77 | 1.90% |
| 2025-07-09 | 7.70 | 7.71 | -0.01 | -0.13% | 7.67 | 7.79 | 82022 | 6333.41 | 1.97% |
| 2025-07-08 | 7.59 | 7.72 | 0.12 | 1.58% | 7.55 | 7.74 | 98208 | 7541.15 | 2.36% |
| 2025-07-07 | 7.51 | 7.60 | 0.06 | 0.80% | 7.47 | 7.60 | 56107 | 4229.97 | 1.35% |
| 2025-07-04 | 7.66 | 7.54 | -0.11 | -1.44% | 7.53 | 7.66 | 89274 | 6765.20 | 2.15% |
| 2025-07-03 | 7.60 | 7.65 | 0.05 | 0.66% | 7.57 | 7.67 | 89282 | 6807.86 | 2.15% |
| 2025-07-02 | 7.61 | 7.60 | 0.00 | 0.00% | 7.50 | 7.64 | 94626 | 7158.09 | 2.28% |
| 2025-07-01 | 7.63 | 7.60 | -0.01 | -0.13% | 7.50 | 7.67 | 92902 | 7041.01 | 2.23% |
| 2025-06-30 | 7.52 | 7.61 | 0.11 | 1.47% | 7.50 | 7.63 | 92286 | 7002.04 | 2.22% |
| 2025-06-27 | 7.55 | 7.50 | 0.04 | 0.54% | 7.46 | 7.59 | 86299 | 6485.18 | 2.08% |
| 2025-06-26 | 7.47 | 7.46 | -0.03 | -0.40% | 7.42 | 7.54 | 78993 | 5910.48 | 1.90% |
| 2025-06-25 | 7.50 | 7.49 | 0.00 | 0.00% | 7.45 | 7.65 | 120238 | 9045.23 | 2.89% |
| 2025-06-24 | 7.20 | 7.49 | 0.33 | 4.61% | 7.20 | 7.53 | 157226 | 11677.47 | 3.78% |
| 2025-06-23 | 7.00 | 7.16 | 0.11 | 1.56% | 6.96 | 7.17 | 62551 | 4446.00 | 1.50% |
| 2025-06-20 | 7.06 | 7.05 | -0.03 | -0.42% | 7.01 | 7.18 | 79368 | 5620.64 | 1.91% |
| 2025-06-19 | 7.22 | 7.08 | -0.17 | -2.34% | 7.06 | 7.36 | 127257 | 9151.31 | 3.06% |
| 2025-06-18 | 7.33 | 7.25 | -0.09 | -1.23% | 7.22 | 7.34 | 100486 | 7300.68 | 2.42% |
| 2025-06-17 | 7.44 | 7.34 | -0.11 | -1.48% | 7.30 | 7.46 | 120629 | 8858.58 | 2.90% |
| 2025-06-16 | 7.40 | 7.45 | -0.02 | -0.27% | 7.38 | 7.52 | 127642 | 9496.46 | 3.07% |
| 2025-06-13 | 7.70 | 7.47 | -0.23 | -2.99% | 7.45 | 7.74 | 203233 | 15323.53 | 4.89% |
| 2025-06-12 | 7.60 | 7.76 | 0.05 | 0.65% | 7.60 | 7.82 | 329382 | 25448.22 | 7.92% |
| 2025-06-11 | 7.92 | 7.71 | -0.14 | -1.78% | 7.67 | 8.08 | 565750 | 44235.01 | 13.61% |
| 2025-06-10 | 7.44 | 7.85 | 0.45 | 6.08% | 7.41 | 8.14 | 590778 | 47147.66 | 14.21% |
| 2025-06-09 | 7.29 | 7.40 | 0.11 | 1.51% | 7.26 | 7.47 | 87464 | 6443.35 | 2.10% |
| 2025-06-06 | 7.25 | 7.29 | 0.01 | 0.14% | 7.18 | 7.29 | 63338 | 4582.20 | 1.52% |
| 2025-06-05 | 7.27 | 7.28 | -0.02 | -0.27% | 7.16 | 7.30 | 73093 | 5301.97 | 1.76% |
| 2025-06-04 | 7.29 | 7.30 | 0.02 | 0.27% | 7.24 | 7.34 | 52806 | 3853.37 | 1.27% |
| 2025-06-03 | 7.22 | 7.28 | -0.01 | -0.14% | 7.20 | 7.35 | 72083 | 5249.91 | 1.73% |
| 2025-05-30 | 7.56 | 7.29 | -0.30 | -3.95% | 7.27 | 7.65 | 103250 | 7607.63 | 2.48% |
| 2025-05-29 | 7.44 | 7.59 | 0.12 | 1.61% | 7.44 | 7.66 | 88384 | 6717.63 | 2.13% |
| 2025-05-28 | 7.52 | 7.47 | -0.08 | -1.06% | 7.44 | 7.64 | 62827 | 4715.71 | 1.51% |
| 2025-05-27 | 7.45 | 7.55 | 0.11 | 1.48% | 7.28 | 7.57 | 97539 | 7271.22 | 2.35% |
| 2025-05-26 | 7.37 | 7.44 | 0.01 | 0.13% | 7.34 | 7.52 | 67791 | 5050.02 | 1.63% |
| 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% |
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。
