| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.31 | 5.39 | 0.07 | 1.32% | 5.31 | 5.43 | 132575 | 7134.04 | 1.42% |
| 2025-03-31 | 5.41 | 5.32 | -0.11 | -2.03% | 5.27 | 5.46 | 164121 | 8778.00 | 1.76% |
| 2025-03-28 | 5.61 | 5.43 | -0.23 | -4.06% | 5.43 | 5.62 | 253391 | 13942.09 | 2.72% |
| 2025-03-27 | 5.56 | 5.66 | 0.08 | 1.43% | 5.53 | 5.69 | 292399 | 16472.19 | 3.14% |
| 2025-03-26 | 5.48 | 5.58 | 0.10 | 1.82% | 5.45 | 5.60 | 202479 | 11243.62 | 2.17% |
| 2025-03-25 | 5.39 | 5.48 | 0.08 | 1.48% | 5.35 | 5.49 | 195731 | 10648.17 | 2.10% |
| 2025-03-24 | 5.43 | 5.40 | -0.02 | -0.37% | 5.31 | 5.44 | 140648 | 7560.62 | 1.51% |
| 2025-03-21 | 5.46 | 5.42 | -0.08 | -1.45% | 5.39 | 5.50 | 118037 | 6426.02 | 1.27% |
| 2025-03-20 | 5.46 | 5.50 | 0.06 | 1.10% | 5.43 | 5.52 | 130909 | 7171.62 | 1.40% |
| 2025-03-19 | 5.46 | 5.44 | -0.04 | -0.73% | 5.42 | 5.48 | 94054 | 5115.27 | 1.01% |
| 2025-03-18 | 5.46 | 5.48 | 0.02 | 0.37% | 5.43 | 5.52 | 124425 | 6813.39 | 1.34% |
| 2025-03-17 | 5.45 | 5.46 | 0.04 | 0.74% | 5.42 | 5.47 | 105302 | 5739.27 | 1.13% |
| 2025-03-14 | 5.32 | 5.42 | 0.11 | 2.07% | 5.31 | 5.44 | 160649 | 8655.29 | 1.72% |
| 2025-03-13 | 5.35 | 5.31 | -0.04 | -0.75% | 5.26 | 5.36 | 109892 | 5822.37 | 1.18% |
| 2025-03-12 | 5.35 | 5.35 | -0.01 | -0.19% | 5.33 | 5.40 | 91200 | 4882.89 | 0.98% |
| 2025-03-11 | 5.32 | 5.36 | 0.00 | 0.00% | 5.27 | 5.37 | 121114 | 6448.74 | 1.30% |
| 2025-03-10 | 5.37 | 5.36 | 0.00 | 0.00% | 5.34 | 5.41 | 77304 | 4150.70 | 0.83% |
| 2025-03-07 | 5.41 | 5.36 | -0.07 | -1.29% | 5.35 | 5.42 | 130670 | 7027.48 | 1.40% |
| 2025-03-06 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.45 | 136620 | 7397.67 | 1.47% |
| 2025-03-05 | 5.48 | 5.41 | -0.06 | -1.10% | 5.34 | 5.49 | 113220 | 6096.39 | 1.21% |
| 2025-03-04 | 5.37 | 5.47 | 0.04 | 0.74% | 5.37 | 5.48 | 93693 | 5084.76 | 1.01% |
| 2025-03-03 | 5.34 | 5.43 | 0.09 | 1.69% | 5.34 | 5.48 | 134051 | 7283.74 | 1.44% |
| 2025-02-28 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.46 | 118237 | 6366.27 | 1.27% |
| 2025-02-27 | 5.47 | 5.45 | -0.02 | -0.37% | 5.39 | 5.52 | 133370 | 7264.37 | 1.43% |
| 2025-02-26 | 5.45 | 5.47 | 0.05 | 0.92% | 5.43 | 5.52 | 122448 | 6690.85 | 1.31% |
| 2025-02-25 | 5.51 | 5.42 | -0.16 | -2.87% | 5.41 | 5.52 | 211234 | 11552.70 | 2.27% |
| 2025-02-24 | 5.65 | 5.58 | 0.03 | 0.54% | 5.55 | 5.75 | 365053 | 20658.74 | 3.92% |
| 2025-02-21 | 5.57 | 5.55 | -0.02 | -0.36% | 5.46 | 5.58 | 169585 | 9375.29 | 1.82% |
| 2025-02-20 | 5.55 | 5.57 | 0.00 | 0.00% | 5.52 | 5.61 | 124821 | 6945.20 | 1.34% |
| 2025-02-19 | 5.50 | 5.57 | 0.04 | 0.72% | 5.50 | 5.57 | 112926 | 6249.23 | 1.21% |
| 2025-02-18 | 5.68 | 5.53 | -0.15 | -2.64% | 5.50 | 5.68 | 139424 | 7781.11 | 1.50% |
| 2025-02-17 | 5.58 | 5.68 | 0.09 | 1.61% | 5.56 | 5.69 | 126739 | 7148.62 | 1.36% |
| 2025-02-14 | 5.60 | 5.59 | -0.03 | -0.53% | 5.57 | 5.64 | 83432 | 4672.31 | 0.90% |
| 2025-02-13 | 5.62 | 5.62 | -0.02 | -0.35% | 5.60 | 5.68 | 122508 | 6912.41 | 1.31% |
| 2025-02-12 | 5.59 | 5.64 | 0.03 | 0.53% | 5.57 | 5.65 | 98332 | 5518.38 | 1.06% |
| 2025-02-11 | 5.65 | 5.61 | -0.03 | -0.53% | 5.55 | 5.65 | 103712 | 5796.99 | 1.11% |
| 2025-02-10 | 5.57 | 5.64 | 0.09 | 1.62% | 5.55 | 5.64 | 158735 | 8872.44 | 1.70% |
| 2025-02-07 | 5.47 | 5.55 | 0.07 | 1.28% | 5.46 | 5.58 | 177955 | 9832.56 | 1.91% |
| 2025-02-06 | 5.44 | 5.48 | 0.02 | 0.37% | 5.33 | 5.48 | 144746 | 7836.38 | 1.55% |
| 2025-02-05 | 5.43 | 5.46 | 0.01 | 0.18% | 5.41 | 5.50 | 112556 | 6146.46 | 1.21% |
| 2025-01-27 | 5.41 | 5.45 | 0.06 | 1.11% | 5.41 | 5.54 | 143712 | 7885.35 | 1.54% |
| 2025-01-24 | 5.36 | 5.39 | 0.03 | 0.56% | 5.32 | 5.40 | 121643 | 6528.38 | 1.31% |
| 2025-01-23 | 5.43 | 5.36 | 0.00 | 0.00% | 5.36 | 5.53 | 203356 | 11080.47 | 2.18% |
| 2025-01-22 | 5.44 | 5.36 | -0.11 | -2.01% | 5.32 | 5.47 | 120498 | 6476.33 | 1.29% |
| 2025-01-21 | 5.48 | 5.47 | 0.03 | 0.55% | 5.42 | 5.57 | 164484 | 8982.71 | 1.77% |
| 2025-01-20 | 5.44 | 5.44 | 0.06 | 1.12% | 5.35 | 5.50 | 138971 | 7542.20 | 1.49% |
| 2025-01-17 | 5.32 | 5.38 | 0.07 | 1.32% | 5.26 | 5.41 | 137659 | 7379.66 | 1.48% |
| 2025-01-16 | 5.30 | 5.31 | 0.05 | 0.95% | 5.27 | 5.39 | 144006 | 7681.27 | 1.55% |
| 2025-01-15 | 5.44 | 5.26 | -0.04 | -0.75% | 5.24 | 5.49 | 182521 | 9692.82 | 1.96% |
| 2025-01-14 | 5.15 | 5.30 | 0.18 | 3.52% | 5.13 | 5.30 | 115328 | 6056.00 | 1.24% |
| 2025-01-13 | 5.10 | 5.12 | -0.02 | -0.39% | 5.01 | 5.16 | 85161 | 4342.29 | 0.91% |
| 2025-01-10 | 5.28 | 5.14 | -0.16 | -3.02% | 5.14 | 5.32 | 94032 | 4909.09 | 1.01% |
| 2025-01-09 | 5.25 | 5.30 | 0.02 | 0.38% | 5.23 | 5.37 | 83808 | 4449.32 | 0.90% |
| 2025-01-08 | 5.27 | 5.28 | -0.02 | -0.38% | 5.11 | 5.31 | 118600 | 6195.06 | 1.27% |
| 2025-01-07 | 5.24 | 5.30 | 0.05 | 0.95% | 5.19 | 5.30 | 104261 | 5473.07 | 1.12% |
| 2025-01-06 | 5.28 | 5.25 | -0.02 | -0.38% | 5.10 | 5.32 | 104136 | 5441.53 | 1.12% |
| 2025-01-03 | 5.50 | 5.27 | -0.21 | -3.83% | 5.26 | 5.53 | 136242 | 7314.78 | 1.46% |
| 2025-01-02 | 5.56 | 5.48 | -0.09 | -1.62% | 5.44 | 5.68 | 119818 | 6671.47 | 1.29% |
| 2024-12-31 | 5.68 | 5.57 | -0.10 | -1.76% | 5.54 | 5.72 | 125737 | 7086.14 | 1.35% |
| 2024-12-30 | 5.78 | 5.67 | -0.13 | -2.24% | 5.64 | 5.78 | 137414 | 7795.07 | 1.47% |
| 2024-12-27 | 5.65 | 5.80 | 0.15 | 2.65% | 5.61 | 5.88 | 169796 | 9805.02 | 1.82% |
| 2024-12-26 | 5.63 | 5.65 | 0.01 | 0.18% | 5.61 | 5.71 | 87145 | 4922.63 | 0.94% |
| 2024-12-25 | 5.77 | 5.64 | -0.11 | -1.91% | 5.54 | 5.77 | 129256 | 7259.30 | 1.39% |
| 2024-12-24 | 5.79 | 5.75 | 0.01 | 0.17% | 5.66 | 5.79 | 107799 | 6174.63 | 1.16% |
| 2024-12-23 | 5.96 | 5.74 | -0.24 | -4.01% | 5.71 | 5.98 | 174712 | 10166.33 | 1.87% |
| 2024-12-20 | 6.05 | 5.98 | -0.07 | -1.16% | 5.98 | 6.08 | 116010 | 6988.40 | 1.24% |
| 2024-12-19 | 6.11 | 6.05 | -0.08 | -1.31% | 5.93 | 6.13 | 184410 | 11088.82 | 1.98% |
| 2024-12-18 | 6.18 | 6.13 | -0.03 | -0.49% | 6.10 | 6.23 | 188140 | 11595.83 | 2.02% |
| 2024-12-17 | 6.32 | 6.16 | -0.17 | -2.69% | 6.13 | 6.35 | 228364 | 14197.96 | 2.45% |
| 2024-12-16 | 6.30 | 6.33 | 0.03 | 0.48% | 6.29 | 6.39 | 179866 | 11400.05 | 1.93% |
| 2024-12-13 | 6.40 | 6.30 | -0.14 | -2.17% | 6.28 | 6.44 | 233362 | 14853.75 | 2.50% |
| 2024-12-12 | 6.36 | 6.44 | 0.06 | 0.94% | 6.29 | 6.44 | 235803 | 15036.97 | 2.53% |
| 2024-12-11 | 6.23 | 6.38 | 0.14 | 2.24% | 6.22 | 6.44 | 281240 | 17850.79 | 3.02% |
| 2024-12-10 | 6.38 | 6.24 | 0.00 | 0.00% | 6.23 | 6.42 | 246467 | 15547.69 | 2.64% |
| 2024-12-09 | 6.31 | 6.24 | -0.07 | -1.11% | 6.20 | 6.42 | 256986 | 16167.58 | 2.76% |
| 2024-12-06 | 6.16 | 6.31 | 0.11 | 1.77% | 6.14 | 6.35 | 298170 | 18664.06 | 3.20% |
| 2024-12-05 | 6.08 | 6.20 | 0.10 | 1.64% | 6.01 | 6.22 | 272225 | 16724.66 | 2.92% |
| 2024-12-04 | 6.28 | 6.10 | -0.22 | -3.48% | 6.05 | 6.30 | 357734 | 22144.79 | 3.84% |
| 2024-12-03 | 6.48 | 6.32 | -0.17 | -2.62% | 6.22 | 6.51 | 494563 | 31223.39 | 5.31% |
| 2024-12-02 | 6.33 | 6.49 | 0.12 | 1.88% | 6.25 | 6.55 | 512110 | 33085.73 | 5.50% |
辉隆股份(002556)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。
