| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.82 | 5.99 | 0.22 | 3.81% | 5.77 | 6.03 | 251951 | 14971.65 | 2.66% |
| 2026-03-24 | 5.76 | 5.77 | 0.10 | 1.76% | 5.56 | 5.85 | 242936 | 13792.07 | 2.57% |
| 2026-03-23 | 5.90 | 5.67 | -0.40 | -6.59% | 5.64 | 6.04 | 342934 | 19902.37 | 3.63% |
| 2026-03-20 | 6.42 | 6.07 | -0.31 | -4.86% | 6.06 | 6.43 | 283334 | 17526.69 | 3.00% |
| 2026-03-19 | 6.57 | 6.38 | -0.24 | -3.63% | 6.34 | 6.66 | 233799 | 15127.35 | 2.47% |
| 2026-03-18 | 6.68 | 6.62 | -0.05 | -0.75% | 6.53 | 6.71 | 205457 | 13577.28 | 2.17% |
| 2026-03-17 | 6.88 | 6.67 | -0.30 | -4.30% | 6.66 | 7.07 | 305070 | 20806.82 | 3.23% |
| 2026-03-16 | 6.94 | 6.97 | 0.02 | 0.29% | 6.90 | 7.13 | 311405 | 21808.80 | 3.29% |
| 2026-03-13 | 6.91 | 6.95 | 0.04 | 0.58% | 6.90 | 7.11 | 328347 | 23040.15 | 3.47% |
| 2026-03-12 | 6.94 | 6.91 | -0.03 | -0.43% | 6.82 | 7.05 | 279701 | 19403.96 | 2.96% |
| 2026-03-11 | 6.79 | 6.94 | 0.11 | 1.61% | 6.75 | 6.96 | 276182 | 18950.66 | 2.92% |
| 2026-03-10 | 6.96 | 6.83 | -0.13 | -1.87% | 6.79 | 7.04 | 336329 | 23105.56 | 3.56% |
| 2026-03-09 | 7.10 | 6.96 | -0.03 | -0.43% | 6.96 | 7.29 | 520560 | 36909.73 | 5.50% |
| 2026-03-06 | 6.67 | 6.99 | 0.26 | 3.86% | 6.63 | 7.02 | 420802 | 28998.01 | 4.45% |
| 2026-03-05 | 6.98 | 6.73 | -0.02 | -0.30% | 6.68 | 7.02 | 377289 | 25691.11 | 3.99% |
| 2026-03-04 | 6.55 | 6.75 | 0.14 | 2.12% | 6.51 | 6.81 | 325862 | 21893.30 | 3.45% |
| 2026-03-03 | 6.72 | 6.61 | -0.12 | -1.78% | 6.59 | 6.79 | 323794 | 21687.15 | 3.42% |
| 2026-03-02 | 6.75 | 6.73 | 0.01 | 0.15% | 6.64 | 6.81 | 311540 | 20967.99 | 3.29% |
| 2026-02-27 | 6.66 | 6.72 | 0.08 | 1.20% | 6.63 | 6.75 | 205036 | 13726.98 | 2.17% |
| 2026-02-26 | 6.72 | 6.64 | -0.05 | -0.75% | 6.61 | 6.77 | 225824 | 15064.33 | 2.39% |
| 2026-02-25 | 6.51 | 6.69 | 0.17 | 2.61% | 6.50 | 6.77 | 382239 | 25580.41 | 4.04% |
| 2026-02-24 | 6.34 | 6.52 | 0.25 | 3.99% | 6.33 | 6.54 | 279073 | 18041.90 | 2.95% |
| 2026-02-13 | 6.31 | 6.27 | -0.10 | -1.57% | 6.26 | 6.42 | 236554 | 14985.65 | 2.50% |
| 2026-02-12 | 6.53 | 6.37 | -0.23 | -3.48% | 6.35 | 6.57 | 334457 | 21468.96 | 3.54% |
| 2026-02-11 | 6.53 | 6.60 | 0.22 | 3.45% | 6.41 | 6.79 | 513258 | 33970.24 | 5.43% |
| 2026-02-10 | 6.55 | 6.38 | -0.07 | -1.09% | 6.26 | 6.56 | 296956 | 18830.52 | 3.14% |
| 2026-02-09 | 6.33 | 6.45 | 0.16 | 2.54% | 6.28 | 6.60 | 304956 | 19455.09 | 3.22% |
| 2026-02-06 | 6.22 | 6.29 | 0.04 | 0.64% | 6.20 | 6.43 | 150507 | 9531.14 | 1.59% |
| 2026-02-05 | 6.33 | 6.25 | -0.08 | -1.26% | 6.25 | 6.38 | 150804 | 9512.97 | 1.59% |
| 2026-02-04 | 6.34 | 6.33 | 0.07 | 1.12% | 6.25 | 6.41 | 243005 | 15428.11 | 2.57% |
| 2026-02-03 | 6.24 | 6.26 | 0.10 | 1.62% | 6.18 | 6.30 | 222009 | 13864.55 | 2.35% |
| 2026-02-02 | 6.53 | 6.16 | -0.42 | -6.38% | 6.15 | 6.53 | 353997 | 22320.75 | 3.74% |
| 2026-01-30 | 6.51 | 6.58 | -0.01 | -0.15% | 6.49 | 6.70 | 354199 | 23316.83 | 3.75% |
| 2026-01-29 | 6.46 | 6.59 | 0.13 | 2.01% | 6.43 | 6.63 | 341770 | 22371.31 | 3.61% |
| 2026-01-28 | 6.33 | 6.46 | 0.12 | 1.89% | 6.33 | 6.51 | 226703 | 14628.06 | 2.40% |
| 2026-01-27 | 6.39 | 6.34 | -0.08 | -1.25% | 6.27 | 6.45 | 182422 | 11564.19 | 1.93% |
| 2026-01-26 | 6.41 | 6.42 | 0.05 | 0.78% | 6.34 | 6.47 | 211998 | 13598.18 | 2.24% |
| 2026-01-23 | 6.38 | 6.37 | -0.01 | -0.16% | 6.32 | 6.39 | 156585 | 9957.57 | 1.66% |
| 2026-01-22 | 6.26 | 6.38 | 0.13 | 2.08% | 6.24 | 6.40 | 219924 | 13932.97 | 2.33% |
| 2026-01-21 | 6.19 | 6.25 | 0.02 | 0.32% | 6.17 | 6.26 | 150325 | 9353.88 | 1.59% |
| 2026-01-20 | 6.15 | 6.23 | 0.08 | 1.30% | 6.13 | 6.25 | 215784 | 13371.08 | 2.28% |
| 2026-01-19 | 5.96 | 6.15 | 0.16 | 2.67% | 5.94 | 6.15 | 212942 | 12934.13 | 2.25% |
| 2026-01-16 | 6.16 | 5.99 | -0.17 | -2.76% | 5.97 | 6.16 | 245844 | 14850.58 | 2.60% |
| 2026-01-15 | 6.06 | 6.16 | 0.09 | 1.48% | 6.03 | 6.19 | 302964 | 18564.64 | 3.20% |
| 2026-01-14 | 6.05 | 6.07 | 0.03 | 0.50% | 5.97 | 6.08 | 274378 | 16578.20 | 2.90% |
| 2026-01-13 | 6.08 | 6.04 | -0.06 | -0.98% | 6.02 | 6.13 | 226425 | 13752.83 | 2.39% |
| 2026-01-12 | 6.08 | 6.10 | 0.03 | 0.49% | 6.02 | 6.11 | 197526 | 11999.19 | 2.09% |
| 2026-01-09 | 6.03 | 6.07 | 0.04 | 0.66% | 6.02 | 6.11 | 156456 | 9485.03 | 1.65% |
| 2026-01-08 | 6.03 | 6.03 | -0.03 | -0.50% | 6.00 | 6.07 | 156671 | 9455.98 | 1.66% |
| 2026-01-07 | 6.06 | 6.06 | -0.03 | -0.49% | 6.04 | 6.12 | 120009 | 7294.92 | 1.27% |
| 2026-01-06 | 6.02 | 6.09 | 0.11 | 1.84% | 5.98 | 6.09 | 152323 | 9227.42 | 1.61% |
| 2026-01-05 | 6.06 | 5.98 | -0.06 | -0.99% | 5.96 | 6.09 | 138667 | 8308.75 | 1.47% |
| 2025-12-31 | 6.06 | 6.04 | -0.05 | -0.82% | 6.00 | 6.10 | 119077 | 7192.08 | 1.26% |
| 2025-12-30 | 6.03 | 6.09 | 0.02 | 0.33% | 5.98 | 6.28 | 207069 | 12631.00 | 2.19% |
| 2025-12-29 | 6.11 | 6.07 | -0.06 | -0.98% | 6.00 | 6.13 | 143930 | 8741.02 | 1.52% |
| 2025-12-26 | 6.03 | 6.13 | 0.05 | 0.82% | 6.03 | 6.21 | 208754 | 12814.76 | 2.21% |
| 2025-12-25 | 5.94 | 6.08 | 0.12 | 2.01% | 5.91 | 6.17 | 362262 | 21844.65 | 3.83% |
| 2025-12-24 | 5.94 | 5.96 | 0.03 | 0.51% | 5.92 | 5.99 | 102000 | 6077.38 | 1.08% |
| 2025-12-23 | 6.01 | 5.98 | -0.02 | -0.33% | 5.94 | 6.03 | 123875 | 7415.36 | 1.31% |
| 2025-12-22 | 5.96 | 6.00 | 0.05 | 0.84% | 5.95 | 6.01 | 156083 | 9342.18 | 1.65% |
| 2025-12-19 | 5.80 | 5.95 | 0.15 | 2.59% | 5.77 | 5.96 | 151570 | 8943.98 | 1.60% |
| 2025-12-18 | 5.69 | 5.80 | 0.06 | 1.05% | 5.69 | 5.85 | 126316 | 7342.05 | 1.34% |
| 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% |
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。
