| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 6.65 | 6.65 | 0.03 | 0.45% | 6.55 | 6.73 | 99149 | 6580.96 | 2.38% |
| 2025-01-16 | 6.70 | 6.62 | -0.05 | -0.75% | 6.56 | 6.75 | 106404 | 7092.70 | 2.56% |
| 2025-01-15 | 6.77 | 6.67 | -0.13 | -1.91% | 6.63 | 6.80 | 133277 | 8925.23 | 3.21% |
| 2025-01-14 | 6.55 | 6.80 | 0.38 | 5.92% | 6.44 | 6.85 | 222788 | 14917.38 | 5.36% |
| 2025-01-13 | 6.09 | 6.42 | 0.11 | 1.74% | 6.02 | 6.48 | 266748 | 16720.66 | 6.42% |
| 2025-01-10 | 6.13 | 6.31 | 0.17 | 2.77% | 6.11 | 6.75 | 366324 | 24034.85 | 8.81% |
| 2025-01-09 | 6.13 | 6.14 | 0.03 | 0.49% | 6.09 | 6.18 | 48314 | 2967.50 | 1.16% |
| 2025-01-08 | 6.18 | 6.11 | -0.08 | -1.29% | 5.90 | 6.19 | 78705 | 4773.24 | 1.89% |
| 2025-01-07 | 6.01 | 6.19 | 0.19 | 3.17% | 6.00 | 6.19 | 58965 | 3590.69 | 1.42% |
| 2025-01-06 | 6.00 | 6.00 | -0.01 | -0.17% | 5.74 | 6.09 | 71256 | 4237.84 | 1.71% |
| 2025-01-03 | 6.38 | 6.01 | -0.38 | -5.95% | 5.99 | 6.47 | 111080 | 6858.82 | 2.67% |
| 2025-01-02 | 6.53 | 6.39 | -0.18 | -2.74% | 6.30 | 6.65 | 84375 | 5466.13 | 2.03% |
| 2024-12-31 | 6.80 | 6.57 | -0.24 | -3.52% | 6.55 | 6.95 | 104216 | 6988.50 | 2.51% |
| 2024-12-30 | 6.62 | 6.81 | 0.10 | 1.49% | 6.50 | 7.02 | 160936 | 10989.20 | 3.87% |
| 2024-12-27 | 6.59 | 6.71 | 0.12 | 1.82% | 6.59 | 6.76 | 63022 | 4222.71 | 1.52% |
| 2024-12-26 | 6.42 | 6.59 | 0.15 | 2.33% | 6.40 | 6.64 | 79364 | 5210.34 | 1.91% |
| 2024-12-25 | 6.57 | 6.44 | -0.14 | -2.13% | 6.30 | 6.58 | 79164 | 5073.07 | 1.90% |
| 2024-12-24 | 6.50 | 6.58 | 0.14 | 2.17% | 6.48 | 6.68 | 80004 | 5252.70 | 1.92% |
| 2024-12-23 | 6.98 | 6.44 | -0.54 | -7.74% | 6.43 | 6.98 | 131796 | 8750.72 | 3.17% |
| 2024-12-20 | 6.97 | 6.98 | 0.02 | 0.29% | 6.93 | 7.05 | 62902 | 4395.26 | 1.51% |
| 2024-12-19 | 6.93 | 6.96 | -0.03 | -0.43% | 6.80 | 6.99 | 76078 | 5245.23 | 1.83% |
| 2024-12-18 | 7.00 | 6.99 | 0.06 | 0.87% | 6.80 | 7.07 | 72432 | 5057.65 | 1.74% |
| 2024-12-17 | 7.21 | 6.93 | -0.28 | -3.88% | 6.93 | 7.27 | 99129 | 6989.40 | 2.38% |
| 2024-12-16 | 7.30 | 7.21 | -0.11 | -1.50% | 7.19 | 7.35 | 95939 | 6974.76 | 2.31% |
| 2024-12-13 | 7.41 | 7.32 | -0.15 | -2.01% | 7.30 | 7.62 | 128158 | 9538.31 | 3.08% |
| 2024-12-12 | 7.40 | 7.47 | 0.09 | 1.22% | 7.36 | 7.68 | 145893 | 10913.46 | 3.51% |
| 2024-12-11 | 7.35 | 7.38 | -0.04 | -0.54% | 7.30 | 7.45 | 145032 | 10688.44 | 3.49% |
| 2024-12-10 | 7.48 | 7.42 | 0.08 | 1.09% | 7.25 | 7.68 | 262186 | 19533.37 | 6.31% |
| 2024-12-09 | 7.30 | 7.34 | 0.05 | 0.69% | 7.24 | 7.38 | 79885 | 5853.37 | 1.92% |
| 2024-12-06 | 7.25 | 7.29 | 0.04 | 0.55% | 7.10 | 7.34 | 88978 | 6447.17 | 2.14% |
| 2024-12-05 | 7.20 | 7.25 | 0.01 | 0.14% | 7.20 | 7.32 | 91984 | 6678.16 | 2.21% |
| 2024-12-04 | 7.27 | 7.24 | -0.04 | -0.55% | 7.18 | 7.49 | 150227 | 10970.20 | 3.61% |
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。
