| 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 | 44.36 | 43.83 | -0.28 | -0.63% | 43.78 | 45.15 | 119872 | 52971.39 | 6.82% | 0.00 |
| 2025-08-21 | 44.00 | 44.11 | -0.25 | -0.56% | 43.00 | 45.85 | 173062 | 76767.28 | 9.84% | 9.00 |
| 2025-08-20 | 45.00 | 44.36 | -1.53 | -3.33% | 43.76 | 45.26 | 157971 | 70001.55 | 8.98% | 3.00 |
| 2025-08-19 | 40.57 | 45.89 | 5.31 | 13.09% | 39.26 | 45.96 | 340757 | 147044.45 | 19.38% | 3.00 |
| 2025-08-18 | 41.27 | 40.58 | -0.38 | -0.93% | 40.15 | 41.62 | 107309 | 43556.18 | 6.10% | 15.00 |
| 2025-08-15 | 39.35 | 40.96 | 1.56 | 3.96% | 39.30 | 41.78 | 124386 | 50665.50 | 7.07% | 5.00 |
| 2025-08-14 | 41.22 | 39.40 | -2.10 | -5.06% | 38.70 | 41.39 | 154557 | 61075.56 | 8.79% | 15.00 |
| 2025-08-13 | 41.55 | 41.50 | 0.05 | 0.12% | 41.18 | 42.37 | 99987 | 41686.64 | 5.69% | 2.00 |
| 2025-08-12 | 43.36 | 41.45 | -1.44 | -3.36% | 41.28 | 43.36 | 96992 | 40514.84 | 5.52% | 0.00 |
| 2025-08-11 | 42.10 | 42.89 | 0.72 | 1.71% | 42.01 | 43.81 | 124515 | 53594.89 | 7.08% | 0.00 |
| 2025-08-08 | 42.02 | 42.17 | -0.18 | -0.43% | 41.70 | 43.75 | 159003 | 67698.27 | 9.04% | 8.00 |
| 2025-08-07 | 43.00 | 42.35 | -0.14 | -0.33% | 41.64 | 43.42 | 166734 | 70828.67 | 9.48% | 1.00 |
| 2025-08-06 | 41.03 | 42.49 | 0.80 | 1.92% | 40.61 | 43.43 | 197520 | 83171.98 | 11.23% | 4.00 |
| 2025-08-05 | 40.27 | 41.69 | 2.44 | 6.22% | 39.61 | 41.96 | 258197 | 105908.11 | 14.68% | 1.00 |
| 2025-08-04 | 37.19 | 39.25 | 2.47 | 6.72% | 36.78 | 39.69 | 184205 | 71212.16 | 10.48% | 0.00 |
| 2025-08-01 | 36.26 | 36.78 | 0.75 | 2.08% | 36.00 | 37.27 | 87144 | 31916.46 | 4.96% | 1.00 |
| 2025-07-31 | 35.54 | 36.03 | 0.31 | 0.87% | 35.53 | 36.79 | 67844 | 24642.85 | 3.86% | 0.00 |
| 2025-07-30 | 36.67 | 35.72 | -1.12 | -3.04% | 35.36 | 36.84 | 76641 | 27534.74 | 4.36% | 0.00 |
| 2025-07-29 | 37.22 | 36.84 | -0.57 | -1.52% | 36.62 | 37.37 | 66618 | 24554.68 | 3.79% | 1.00 |
| 2025-07-28 | 38.10 | 37.41 | -0.22 | -0.58% | 37.20 | 38.38 | 62048 | 23399.75 | 3.53% | 0.00 |
| 2025-07-25 | 38.18 | 37.63 | -0.51 | -1.34% | 37.22 | 38.25 | 66949 | 25123.89 | 3.81% | 0.00 |
| 2025-07-24 | 38.08 | 38.14 | 0.15 | 0.39% | 37.91 | 39.08 | 57556 | 22060.19 | 3.27% | 5.00 |
| 2025-07-23 | 37.90 | 37.99 | -0.28 | -0.73% | 37.68 | 38.49 | 55954 | 21261.35 | 3.18% | 0.00 |
| 2025-07-22 | 39.51 | 38.27 | -1.43 | -3.60% | 37.90 | 39.58 | 113214 | 43686.68 | 6.44% | 0.00 |
| 2025-07-21 | 39.75 | 39.70 | 0.39 | 0.99% | 39.32 | 40.66 | 86408 | 34393.39 | 4.91% | 2.00 |
| 2025-07-18 | 40.10 | 39.31 | -0.82 | -2.04% | 39.12 | 40.10 | 93285 | 36853.95 | 5.21% | 1.00 |
| 2025-07-17 | 38.92 | 40.13 | 1.18 | 3.03% | 38.44 | 41.24 | 186722 | 74969.73 | 10.42% | 1.00 |
| 2025-07-16 | 36.61 | 38.95 | 2.35 | 6.42% | 36.21 | 39.47 | 179056 | 68512.34 | 9.99% | 0.00 |
| 2025-07-15 | 36.47 | 36.60 | 0.45 | 1.24% | 35.80 | 36.80 | 86041 | 31277.11 | 4.99% | 1.00 |
| 2025-07-14 | 35.28 | 36.15 | 0.95 | 2.70% | 34.86 | 36.48 | 88780 | 31890.79 | 5.15% | 0.00 |
| 2025-07-11 | 34.57 | 35.20 | 0.62 | 1.79% | 34.26 | 35.57 | 60190 | 21039.57 | 3.49% | 1.00 |
| 2025-07-10 | 34.94 | 34.58 | -0.32 | -0.92% | 34.34 | 35.00 | 52642 | 18215.53 | 3.05% | 0.00 |
| 2025-07-09 | 36.91 | 34.90 | -0.30 | -0.85% | 34.88 | 36.98 | 117006 | 42094.88 | 6.78% | 0.00 |
| 2025-07-08 | 34.99 | 35.20 | 0.30 | 0.86% | 34.65 | 35.58 | 58696 | 20583.76 | 3.40% | 1.00 |
| 2025-07-07 | 35.73 | 34.90 | -0.71 | -1.99% | 34.45 | 35.78 | 61011 | 21215.41 | 3.54% | 0.00 |
| 2025-07-04 | 36.40 | 35.61 | -0.67 | -1.85% | 35.61 | 36.40 | 41607 | 14925.56 | 2.41% | 0.00 |
| 2025-07-03 | 36.22 | 36.28 | 0.00 | 0.00% | 35.83 | 36.68 | 36443 | 13186.54 | 2.11% | 0.00 |
| 2025-07-02 | 37.25 | 36.28 | -1.09 | -2.92% | 35.85 | 37.29 | 65354 | 23805.05 | 3.79% | 0.00 |
| 2025-07-01 | 37.79 | 37.37 | -0.54 | -1.42% | 37.20 | 37.94 | 48130 | 18043.96 | 2.79% | 0.00 |
| 2025-06-30 | 37.51 | 37.91 | 0.20 | 0.53% | 37.50 | 38.50 | 66013 | 25026.52 | 3.83% | 2.00 |
| 2025-06-27 | 38.53 | 37.71 | 0.18 | 0.48% | 37.50 | 38.66 | 64152 | 24308.47 | 3.72% | 0.00 |
| 2025-06-26 | 37.94 | 37.53 | -0.47 | -1.24% | 37.45 | 38.75 | 94613 | 35853.48 | 5.48% | 3.00 |
| 2025-06-25 | 37.60 | 38.00 | 0.30 | 0.80% | 37.42 | 38.81 | 83598 | 31745.81 | 4.85% | 4.00 |
| 2025-06-24 | 36.08 | 37.70 | 1.88 | 5.25% | 36.08 | 38.00 | 103845 | 38760.20 | 6.02% | 0.00 |
| 2025-06-23 | 36.02 | 35.82 | -0.33 | -0.91% | 35.57 | 36.43 | 63690 | 22903.52 | 3.69% | 0.00 |
| 2025-06-20 | 36.80 | 36.15 | -0.77 | -2.09% | 36.10 | 37.09 | 80207 | 29180.54 | 4.65% | 4.00 |
| 2025-06-19 | 38.51 | 36.92 | -1.82 | -4.70% | 36.51 | 40.00 | 146617 | 56421.11 | 8.50% | 3.00 |
| 2025-06-18 | 37.32 | 38.74 | 1.41 | 3.78% | 37.01 | 39.50 | 111494 | 42939.06 | 6.46% | 0.00 |
| 2025-06-17 | 38.09 | 37.53 | -0.53 | -1.39% | 37.27 | 38.35 | 48612 | 18314.74 | 2.82% | 0.00 |
| 2025-06-16 | 38.00 | 38.06 | -0.19 | -0.50% | 37.99 | 39.18 | 52145 | 20013.52 | 3.02% | 3.00 |
| 2025-06-13 | 38.64 | 38.25 | -0.56 | -1.44% | 37.86 | 39.59 | 52022 | 20074.90 | 3.02% | 0.00 |
| 2025-06-12 | 39.30 | 38.81 | -0.30 | -0.77% | 38.56 | 39.72 | 51694 | 20198.18 | 3.00% | 4.00 |
| 2025-06-11 | 39.10 | 39.11 | 0.25 | 0.64% | 38.75 | 39.55 | 45905 | 17960.89 | 2.66% | 0.00 |
| 2025-06-10 | 39.62 | 38.86 | -0.82 | -2.07% | 38.27 | 39.90 | 96202 | 37351.62 | 5.58% | 1.00 |
| 2025-06-09 | 41.14 | 39.68 | -1.17 | -2.86% | 39.25 | 41.32 | 87728 | 35291.28 | 5.08% | 0.00 |
| 2025-06-06 | 41.87 | 40.85 | -1.40 | -3.31% | 40.76 | 42.20 | 67860 | 27917.05 | 3.93% | 0.00 |
| 2025-06-05 | 40.91 | 42.25 | 1.35 | 3.30% | 40.22 | 42.75 | 111131 | 46409.23 | 6.44% | 1.00 |
| 2025-06-04 | 40.60 | 40.90 | 0.81 | 2.02% | 40.03 | 41.41 | 72666 | 29559.68 | 4.21% | 0.00 |
| 2025-06-03 | 39.90 | 40.09 | -0.35 | -0.87% | 39.80 | 40.76 | 60322 | 24286.51 | 3.50% | 0.00 |
| 2025-05-30 | 41.50 | 40.44 | -1.44 | -3.44% | 40.25 | 41.88 | 89725 | 36616.21 | 5.20% | 0.00 |
| 2025-05-29 | 42.92 | 41.88 | -1.12 | -2.60% | 41.68 | 43.76 | 116873 | 49377.29 | 6.77% | 3.00 |
| 2025-05-28 | 43.45 | 43.00 | -0.04 | -0.09% | 42.53 | 44.29 | 77176 | 33399.48 | 4.47% | 1.00 |
| 2025-05-27 | 45.25 | 43.04 | -2.22 | -4.90% | 42.06 | 45.60 | 137512 | 59643.94 | 7.97% | 1.00 |
| 2025-05-26 | 45.98 | 45.26 | -0.88 | -1.91% | 45.03 | 46.64 | 101440 | 46387.87 | 5.88% | 2.00 |
| 2025-05-23 | 43.90 | 46.14 | 2.24 | 5.10% | 43.31 | 48.58 | 210938 | 97969.14 | 12.23% | 11.00 |
| 2025-05-22 | 44.51 | 43.90 | -1.05 | -2.34% | 43.78 | 44.95 | 68529 | 30268.44 | 3.97% | 5.00 |
| 2025-05-21 | 45.66 | 44.95 | -0.55 | -1.21% | 43.62 | 46.40 | 115668 | 51816.07 | 6.70% | 2.00 |
| 2025-05-20 | 46.29 | 45.50 | -1.25 | -2.67% | 45.31 | 47.18 | 116334 | 53512.71 | 6.74% | 2.00 |
| 2025-05-19 | 45.25 | 46.75 | 1.55 | 3.43% | 43.38 | 47.56 | 206798 | 94463.72 | 11.99% | 2.00 |
| 2025-05-16 | 42.93 | 45.20 | 1.92 | 4.44% | 42.93 | 46.45 | 170297 | 77056.27 | 9.87% | 0.00 |
| 2025-05-15 | 43.76 | 43.28 | -0.69 | -1.57% | 42.00 | 44.07 | 113885 | 48930.78 | 6.60% | 1.00 |
| 2025-05-14 | 45.70 | 43.97 | -1.73 | -3.79% | 43.75 | 47.00 | 167315 | 75210.59 | 9.70% | 0.00 |
| 2025-05-13 | 45.50 | 45.70 | 1.95 | 4.46% | 44.87 | 48.75 | 299604 | 139704.61 | 17.36% | 2.00 |
| 2025-05-12 | 42.09 | 43.75 | 2.35 | 5.68% | 41.90 | 44.10 | 150297 | 64465.68 | 8.71% | 0.00 |
| 2025-05-09 | 42.12 | 41.40 | -1.27 | -2.98% | 40.90 | 42.79 | 112119 | 46617.29 | 6.50% | 10.00 |
| 2025-05-08 | 43.00 | 42.67 | -0.67 | -1.55% | 42.32 | 44.08 | 100425 | 43292.41 | 5.82% | 1.00 |
| 2025-05-07 | 45.00 | 43.34 | -1.33 | -2.98% | 42.00 | 45.74 | 178783 | 77763.77 | 10.36% | 0.00 |
| 2025-05-06 | 43.95 | 44.67 | 0.89 | 2.03% | 43.10 | 45.15 | 150468 | 66651.59 | 8.72% | 17.00 |
| 2025-04-30 | 40.80 | 43.78 | 2.97 | 7.28% | 39.61 | 44.51 | 175932 | 74413.12 | 10.20% | 34.00 |
| 2025-04-29 | 39.70 | 40.81 | 1.22 | 3.08% | 39.23 | 41.48 | 117250 | 47773.42 | 6.80% | 5.00 |
隆盛科技(300680)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。
