| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.74 | 5.74 | 0.04 | 0.70% | 5.60 | 5.76 | 126958 | 7212.52 | 1.34% |
| 2025-12-16 | 5.75 | 5.70 | -0.08 | -1.38% | 5.69 | 5.82 | 100878 | 5793.15 | 1.07% |
| 2025-12-15 | 5.68 | 5.78 | 0.10 | 1.76% | 5.66 | 5.81 | 143437 | 8268.96 | 1.52% |
| 2025-12-12 | 5.78 | 5.68 | -0.10 | -1.73% | 5.68 | 5.82 | 143382 | 8243.96 | 1.52% |
| 2025-12-11 | 5.88 | 5.78 | -0.12 | -2.03% | 5.77 | 5.89 | 120938 | 7034.64 | 1.28% |
| 2025-12-10 | 5.89 | 5.90 | 0.03 | 0.51% | 5.83 | 5.94 | 125962 | 7416.72 | 1.33% |
| 2025-12-09 | 6.00 | 5.87 | -0.13 | -2.17% | 5.85 | 6.00 | 143743 | 8485.46 | 1.52% |
| 2025-12-08 | 6.02 | 6.00 | -0.02 | -0.33% | 5.97 | 6.07 | 118525 | 7120.72 | 1.25% |
| 2025-12-05 | 5.81 | 6.02 | 0.19 | 3.26% | 5.76 | 6.03 | 174895 | 10393.59 | 1.85% |
| 2025-12-04 | 5.90 | 5.83 | -0.09 | -1.52% | 5.78 | 5.92 | 126572 | 7397.19 | 1.34% |
| 2025-12-03 | 5.86 | 5.92 | 0.05 | 0.85% | 5.84 | 5.97 | 179380 | 10620.81 | 1.90% |
| 2025-12-02 | 5.81 | 5.87 | 0.06 | 1.03% | 5.74 | 5.90 | 154858 | 9037.35 | 1.64% |
| 2025-12-01 | 5.81 | 5.81 | 0.00 | 0.00% | 5.78 | 5.88 | 123954 | 7219.55 | 1.31% |
| 2025-11-28 | 5.76 | 5.81 | 0.07 | 1.22% | 5.70 | 5.81 | 128730 | 7427.66 | 1.36% |
| 2025-11-27 | 5.72 | 5.74 | -0.01 | -0.17% | 5.71 | 5.80 | 120873 | 6953.37 | 1.28% |
| 2025-11-26 | 5.80 | 5.75 | -0.07 | -1.20% | 5.73 | 5.83 | 138424 | 7996.40 | 1.46% |
| 2025-11-25 | 5.80 | 5.82 | 0.06 | 1.04% | 5.72 | 5.83 | 178295 | 10322.40 | 1.89% |
| 2025-11-24 | 5.80 | 5.76 | 0.00 | 0.00% | 5.65 | 5.84 | 157651 | 9037.62 | 1.67% |
| 2025-11-21 | 6.02 | 5.76 | -0.29 | -4.79% | 5.74 | 6.05 | 261634 | 15375.47 | 2.77% |
| 2025-11-20 | 6.12 | 6.05 | -0.06 | -0.98% | 6.00 | 6.15 | 229919 | 13966.40 | 2.43% |
| 2025-11-19 | 6.14 | 6.11 | -0.04 | -0.65% | 6.04 | 6.21 | 236905 | 14461.49 | 2.51% |
| 2025-11-18 | 6.25 | 6.15 | -0.12 | -1.91% | 6.11 | 6.32 | 337537 | 20832.96 | 3.57% |
| 2025-11-17 | 6.28 | 6.27 | 0.00 | 0.00% | 6.21 | 6.31 | 309080 | 19314.07 | 3.27% |
| 2025-11-14 | 6.23 | 6.27 | -0.12 | -1.88% | 6.20 | 6.39 | 564759 | 35432.57 | 5.97% |
| 2025-11-13 | 6.14 | 6.39 | 0.18 | 2.90% | 6.12 | 6.51 | 708508 | 45058.57 | 7.49% |
| 2025-11-12 | 6.11 | 6.21 | 0.12 | 1.97% | 5.99 | 6.22 | 321457 | 19690.72 | 3.40% |
| 2025-11-11 | 6.09 | 6.09 | -0.02 | -0.33% | 6.04 | 6.11 | 201276 | 12243.69 | 2.13% |
| 2025-11-10 | 5.98 | 6.11 | 0.14 | 2.35% | 5.92 | 6.14 | 382692 | 23212.02 | 4.05% |
| 2025-11-07 | 5.91 | 5.97 | 0.06 | 1.02% | 5.89 | 6.02 | 275798 | 16476.58 | 2.92% |
| 2025-11-06 | 5.82 | 5.91 | 0.09 | 1.55% | 5.78 | 5.93 | 249845 | 14691.17 | 2.64% |
| 2025-11-05 | 5.71 | 5.82 | -0.01 | -0.17% | 5.71 | 5.83 | 235209 | 13595.17 | 2.49% |
| 2025-11-04 | 6.06 | 5.83 | -0.05 | -0.85% | 5.78 | 6.14 | 452400 | 26747.96 | 4.78% |
| 2025-11-03 | 5.80 | 5.88 | 0.11 | 1.91% | 5.78 | 5.94 | 196250 | 11489.65 | 2.08% |
| 2025-10-31 | 5.89 | 5.77 | -0.10 | -1.70% | 5.77 | 5.92 | 195050 | 11360.12 | 2.06% |
| 2025-10-30 | 5.87 | 5.87 | 0.06 | 1.03% | 5.83 | 5.92 | 282131 | 16577.07 | 2.98% |
| 2025-10-29 | 5.78 | 5.81 | 0.04 | 0.69% | 5.75 | 5.82 | 116158 | 6729.83 | 1.23% |
| 2025-10-28 | 5.78 | 5.77 | -0.02 | -0.35% | 5.74 | 5.82 | 103262 | 5956.53 | 1.09% |
| 2025-10-27 | 5.81 | 5.79 | 0.01 | 0.17% | 5.77 | 5.81 | 120268 | 6965.33 | 1.27% |
| 2025-10-24 | 5.84 | 5.78 | -0.03 | -0.52% | 5.75 | 5.84 | 153696 | 8892.13 | 1.63% |
| 2025-10-23 | 5.75 | 5.81 | 0.09 | 1.57% | 5.72 | 5.83 | 271373 | 15676.16 | 2.87% |
| 2025-10-22 | 5.69 | 5.72 | 0.03 | 0.53% | 5.68 | 5.72 | 124277 | 7086.82 | 1.31% |
| 2025-10-21 | 5.70 | 5.69 | 0.01 | 0.18% | 5.65 | 5.70 | 103332 | 5862.63 | 1.09% |
| 2025-10-20 | 5.63 | 5.68 | 0.08 | 1.43% | 5.60 | 5.69 | 159624 | 9017.70 | 1.69% |
| 2025-10-17 | 5.52 | 5.60 | 0.06 | 1.08% | 5.51 | 5.74 | 287390 | 16208.76 | 3.04% |
| 2025-10-16 | 5.60 | 5.54 | -0.06 | -1.07% | 5.52 | 5.61 | 89736 | 4983.06 | 0.95% |
| 2025-10-15 | 5.56 | 5.60 | 0.04 | 0.72% | 5.54 | 5.61 | 111349 | 6212.46 | 1.18% |
| 2025-10-14 | 5.52 | 5.56 | 0.04 | 0.72% | 5.51 | 5.57 | 106096 | 5891.93 | 1.12% |
| 2025-10-13 | 5.45 | 5.52 | -0.03 | -0.54% | 5.42 | 5.52 | 89859 | 4927.89 | 0.95% |
| 2025-10-10 | 5.50 | 5.55 | 0.04 | 0.73% | 5.48 | 5.56 | 130618 | 7226.44 | 1.38% |
| 2025-10-09 | 5.48 | 5.51 | 0.05 | 0.92% | 5.43 | 5.52 | 105537 | 5774.40 | 1.12% |
| 2025-09-30 | 5.44 | 5.46 | 0.03 | 0.55% | 5.41 | 5.50 | 85319 | 4652.71 | 0.90% |
| 2025-09-29 | 5.42 | 5.43 | 0.01 | 0.18% | 5.33 | 5.44 | 83664 | 4511.45 | 0.88% |
| 2025-09-26 | 5.45 | 5.42 | -0.03 | -0.55% | 5.41 | 5.49 | 65575 | 3571.24 | 0.69% |
| 2025-09-25 | 5.47 | 5.45 | -0.03 | -0.55% | 5.43 | 5.57 | 87510 | 4809.25 | 0.93% |
| 2025-09-24 | 5.42 | 5.48 | 0.04 | 0.74% | 5.40 | 5.50 | 76433 | 4170.48 | 0.81% |
| 2025-09-23 | 5.55 | 5.44 | -0.11 | -1.98% | 5.38 | 5.56 | 118765 | 6443.16 | 1.26% |
| 2025-09-22 | 5.63 | 5.55 | -0.09 | -1.60% | 5.52 | 5.63 | 111084 | 6167.92 | 1.17% |
| 2025-09-19 | 5.55 | 5.64 | 0.08 | 1.44% | 5.52 | 5.65 | 137760 | 7697.27 | 1.46% |
| 2025-09-18 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.63 | 116460 | 6511.28 | 1.23% |
| 2025-09-17 | 5.65 | 5.63 | -0.02 | -0.35% | 5.61 | 5.66 | 80174 | 4516.31 | 0.85% |
| 2025-09-16 | 5.64 | 5.65 | 0.01 | 0.18% | 5.60 | 5.67 | 85218 | 4799.14 | 0.90% |
| 2025-09-15 | 5.64 | 5.64 | 0.00 | 0.00% | 5.60 | 5.64 | 63135 | 3547.03 | 0.67% |
| 2025-09-12 | 5.65 | 5.64 | -0.01 | -0.18% | 5.62 | 5.68 | 87370 | 4930.53 | 0.92% |
| 2025-09-11 | 5.62 | 5.65 | 0.03 | 0.53% | 5.59 | 5.65 | 81105 | 4557.78 | 0.86% |
| 2025-09-10 | 5.64 | 5.62 | -0.01 | -0.18% | 5.59 | 5.64 | 55574 | 3120.13 | 0.59% |
| 2025-09-09 | 5.62 | 5.63 | -0.02 | -0.35% | 5.59 | 5.66 | 86823 | 4887.31 | 0.92% |
| 2025-09-08 | 5.59 | 5.65 | 0.07 | 1.25% | 5.59 | 5.66 | 100125 | 5640.06 | 1.06% |
| 2025-09-05 | 5.56 | 5.58 | 0.00 | 0.00% | 5.50 | 5.59 | 97494 | 5410.65 | 1.03% |
| 2025-09-04 | 5.49 | 5.58 | 0.07 | 1.27% | 5.47 | 5.61 | 144383 | 8032.26 | 1.53% |
| 2025-09-03 | 5.62 | 5.51 | -0.10 | -1.78% | 5.49 | 5.63 | 124671 | 6907.59 | 1.32% |
| 2025-09-02 | 5.66 | 5.61 | -0.07 | -1.23% | 5.56 | 5.69 | 173427 | 9725.73 | 1.83% |
| 2025-09-01 | 5.73 | 5.68 | -0.04 | -0.70% | 5.66 | 5.73 | 124898 | 7097.15 | 1.32% |
| 2025-08-29 | 5.68 | 5.72 | 0.02 | 0.35% | 5.65 | 5.75 | 115549 | 6613.34 | 1.22% |
| 2025-08-28 | 5.75 | 5.70 | -0.05 | -0.87% | 5.61 | 5.78 | 183652 | 10471.95 | 1.94% |
| 2025-08-27 | 5.87 | 5.75 | -0.11 | -1.88% | 5.74 | 5.88 | 242439 | 14071.48 | 2.56% |
| 2025-08-26 | 5.82 | 5.86 | 0.03 | 0.51% | 5.78 | 5.88 | 227181 | 13286.53 | 2.40% |
| 2025-08-25 | 5.84 | 5.83 | 0.00 | 0.00% | 5.78 | 5.85 | 209663 | 12179.08 | 2.22% |
| 2025-08-22 | 5.85 | 5.83 | -0.02 | -0.34% | 5.75 | 5.86 | 207651 | 12016.93 | 2.20% |
| 2025-08-21 | 5.78 | 5.85 | 0.07 | 1.21% | 5.78 | 5.88 | 217923 | 12730.05 | 2.30% |
| 2025-08-20 | 5.75 | 5.78 | 0.02 | 0.35% | 5.73 | 5.78 | 158246 | 9111.45 | 1.67% |
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。
