| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 39.99 | 39.59 | -1.05 | -2.58% | 38.99 | 40.56 | 94938 | 37680.32 | 5.50% | 2.00 |
| 2025-04-25 | 39.88 | 40.64 | 0.65 | 1.63% | 38.85 | 41.40 | 153378 | 61862.22 | 8.89% | 4.00 |
| 2025-04-24 | 38.31 | 39.99 | 0.94 | 2.41% | 38.31 | 41.35 | 199376 | 79927.48 | 11.56% | 17.00 |
| 2025-04-23 | 36.00 | 39.05 | 3.64 | 10.28% | 36.00 | 39.88 | 235279 | 90236.85 | 13.64% | 5.00 |
| 2025-04-22 | 36.43 | 35.41 | -1.02 | -2.80% | 35.31 | 36.85 | 97126 | 34980.49 | 5.63% | 0.00 |
| 2025-04-21 | 34.05 | 36.43 | 1.88 | 5.44% | 33.70 | 36.51 | 129242 | 45748.97 | 7.46% | 1.00 |
| 2025-04-18 | 34.61 | 34.55 | 0.12 | 0.35% | 34.30 | 35.62 | 78438 | 27404.11 | 4.53% | 0.00 |
| 2025-04-17 | 35.08 | 34.43 | -0.92 | -2.60% | 34.36 | 35.79 | 87124 | 30487.42 | 5.03% | 0.00 |
| 2025-04-16 | 37.00 | 35.35 | -2.05 | -5.48% | 35.02 | 37.26 | 124672 | 44798.53 | 7.20% | 1.00 |
| 2025-04-15 | 36.70 | 37.40 | 0.53 | 1.44% | 36.30 | 37.88 | 130499 | 48360.71 | 7.53% | 6.00 |
| 2025-04-14 | 36.89 | 36.87 | 1.08 | 3.02% | 36.20 | 37.70 | 151621 | 56037.41 | 8.75% | 2.00 |
| 2025-04-11 | 34.26 | 35.79 | 0.80 | 2.29% | 34.26 | 36.60 | 143242 | 51443.29 | 8.27% | 2.00 |
| 2025-04-10 | 36.72 | 34.99 | 1.84 | 5.55% | 34.92 | 37.72 | 189788 | 68554.31 | 10.96% | 0.00 |
| 2025-04-09 | 30.69 | 33.15 | 1.32 | 4.15% | 28.00 | 33.43 | 182790 | 57751.90 | 10.55% | 46.00 |
| 2025-04-08 | 32.30 | 31.83 | 0.55 | 1.76% | 30.65 | 32.92 | 170053 | 54152.22 | 9.82% | 3.00 |
| 2025-04-07 | 33.60 | 31.28 | -7.82 | -20.00% | 31.28 | 36.59 | 147808 | 48546.03 | 8.53% | 0.00 |
| 2025-04-03 | 39.98 | 39.10 | -1.82 | -4.45% | 38.90 | 41.33 | 102368 | 40739.74 | 5.91% | 0.00 |
| 2025-04-02 | 38.94 | 40.92 | 1.98 | 5.08% | 38.82 | 41.36 | 127403 | 51477.52 | 7.36% | 1.00 |
| 2025-04-01 | 40.32 | 38.94 | -1.02 | -2.55% | 38.65 | 41.24 | 91700 | 36158.11 | 5.29% | 0.00 |
| 2025-03-31 | 41.01 | 39.96 | -1.34 | -3.24% | 38.72 | 41.30 | 152833 | 60298.30 | 8.82% | 4.00 |
| 2025-03-28 | 42.01 | 41.30 | -1.32 | -3.10% | 41.28 | 42.99 | 109256 | 45771.89 | 6.31% | 71.00 |
| 2025-03-27 | 42.55 | 42.62 | -0.45 | -1.04% | 42.00 | 44.88 | 145113 | 63007.64 | 8.38% | 0.00 |
| 2025-03-26 | 41.45 | 43.07 | 1.09 | 2.60% | 41.45 | 44.94 | 149832 | 65415.39 | 8.65% | 1.00 |
| 2025-03-25 | 43.87 | 41.98 | -1.80 | -4.11% | 41.60 | 45.50 | 157100 | 67694.58 | 9.07% | 3.00 |
| 2025-03-24 | 43.96 | 43.78 | -0.92 | -2.06% | 42.19 | 45.50 | 194081 | 84452.55 | 11.20% | 1.00 |
| 2025-03-21 | 48.39 | 44.70 | -3.98 | -8.18% | 43.55 | 48.48 | 257557 | 115790.27 | 14.87% | 3.00 |
| 2025-03-20 | 45.66 | 48.68 | 2.97 | 6.50% | 44.18 | 49.50 | 260920 | 123245.02 | 15.06% | 1.00 |
| 2025-03-19 | 45.90 | 45.71 | -0.39 | -0.85% | 44.76 | 48.30 | 279170 | 129824.08 | 16.12% | 0.00 |
| 2025-03-18 | 47.90 | 46.10 | -1.07 | -2.27% | 45.11 | 48.30 | 214401 | 98794.16 | 12.38% | 11.00 |
| 2025-03-17 | 45.68 | 47.17 | 3.50 | 8.01% | 44.31 | 48.81 | 324705 | 151550.80 | 18.75% | 40.00 |
| 2025-03-14 | 38.99 | 43.67 | 5.68 | 14.95% | 38.50 | 44.18 | 334273 | 137330.81 | 19.30% | 12.00 |
| 2025-03-13 | 43.13 | 37.99 | -4.35 | -10.27% | 37.30 | 43.84 | 256934 | 100908.55 | 14.83% | 1.00 |
| 2025-03-12 | 41.21 | 42.34 | 1.84 | 4.54% | 40.52 | 43.55 | 204668 | 86836.91 | 11.82% | 15.00 |
| 2025-03-11 | 39.78 | 40.50 | -0.03 | -0.07% | 38.89 | 41.21 | 171146 | 68323.80 | 9.88% | 2.00 |
| 2025-03-10 | 42.50 | 40.53 | -2.24 | -5.24% | 39.79 | 43.50 | 185817 | 75836.59 | 10.73% | 1.00 |
| 2025-03-07 | 41.00 | 42.77 | 1.40 | 3.38% | 40.80 | 43.63 | 222157 | 94144.02 | 12.83% | 0.00 |
| 2025-03-06 | 41.88 | 41.37 | -0.81 | -1.92% | 40.62 | 42.81 | 216583 | 90493.86 | 12.50% | 2.00 |
| 2025-03-05 | 37.00 | 42.18 | 4.96 | 13.33% | 37.00 | 43.23 | 308341 | 122266.32 | 17.80% | 19.00 |
| 2025-03-04 | 35.68 | 37.22 | 1.75 | 4.93% | 35.26 | 38.46 | 203479 | 76127.82 | 11.75% | 2.00 |
| 2025-03-03 | 35.77 | 35.47 | 0.85 | 2.46% | 34.50 | 37.24 | 195490 | 69908.01 | 11.29% | 1.00 |
| 2025-02-28 | 37.12 | 34.62 | -2.93 | -7.80% | 34.34 | 37.39 | 215054 | 76293.48 | 12.42% | 0.00 |
| 2025-02-27 | 38.00 | 37.55 | -0.60 | -1.57% | 36.61 | 38.60 | 206713 | 77575.12 | 11.93% | 3.00 |
| 2025-02-26 | 40.00 | 38.15 | -2.07 | -5.15% | 36.30 | 41.99 | 334580 | 133230.95 | 19.32% | 1.00 |
| 2025-02-25 | 38.11 | 40.22 | 0.64 | 1.62% | 37.81 | 41.96 | 204917 | 81442.80 | 11.83% | 13.00 |
| 2025-02-24 | 40.50 | 39.58 | -2.22 | -5.31% | 38.13 | 41.30 | 215177 | 85115.73 | 12.42% | 1.00 |
| 2025-02-21 | 38.80 | 41.80 | 3.02 | 7.79% | 37.96 | 41.98 | 251727 | 99808.00 | 14.53% | 15.00 |
| 2025-02-20 | 37.99 | 38.78 | -0.11 | -0.28% | 37.52 | 39.56 | 247826 | 95265.04 | 14.31% | 1.00 |
| 2025-02-19 | 33.13 | 38.89 | 5.66 | 17.03% | 33.13 | 39.88 | 337247 | 125193.83 | 19.47% | 2.00 |
| 2025-02-18 | 33.76 | 33.23 | -0.87 | -2.55% | 32.90 | 34.88 | 193207 | 64871.42 | 11.15% | 0.00 |
| 2025-02-17 | 31.23 | 34.10 | 2.17 | 6.80% | 30.90 | 34.43 | 243774 | 80238.30 | 14.07% | 0.00 |
| 2025-02-14 | 31.64 | 31.93 | 0.23 | 0.73% | 31.01 | 33.20 | 198062 | 63718.82 | 11.43% | 0.00 |
| 2025-02-13 | 33.75 | 31.70 | -0.73 | -2.25% | 31.57 | 34.03 | 256673 | 84094.46 | 14.82% | 0.00 |
| 2025-02-12 | 30.56 | 32.43 | 1.55 | 5.02% | 29.76 | 33.00 | 249680 | 79145.05 | 14.41% | 6.00 |
| 2025-02-11 | 30.55 | 30.88 | 0.33 | 1.08% | 29.73 | 31.22 | 194721 | 59834.44 | 11.24% | 15.00 |
| 2025-02-10 | 30.42 | 30.55 | -0.40 | -1.29% | 29.71 | 30.93 | 218544 | 66217.20 | 12.62% | 0.00 |
| 2025-02-07 | 32.00 | 30.95 | -1.05 | -3.28% | 29.95 | 32.15 | 326218 | 101769.27 | 18.83% | 7.00 |
| 2025-02-06 | 28.30 | 32.00 | 3.65 | 12.87% | 28.10 | 32.52 | 324002 | 100115.51 | 18.70% | 0.00 |
| 2025-02-05 | 28.00 | 28.35 | 0.90 | 3.28% | 27.44 | 29.00 | 235796 | 66568.36 | 13.61% | 4.00 |
| 2025-01-27 | 29.05 | 27.45 | -1.80 | -6.15% | 27.10 | 29.05 | 182703 | 50732.43 | 10.55% | 0.00 |
| 2025-01-24 | 28.50 | 29.25 | 0.01 | 0.03% | 28.11 | 29.55 | 270565 | 78089.73 | 15.62% | 9.00 |
| 2025-01-23 | 27.80 | 29.24 | 1.49 | 5.37% | 27.39 | 30.70 | 372732 | 108042.71 | 21.52% | 0.00 |
| 2025-01-22 | 28.10 | 27.75 | 0.63 | 2.32% | 27.40 | 28.75 | 291821 | 81600.09 | 16.85% | 0.00 |
| 2025-01-21 | 25.56 | 27.12 | 1.34 | 5.20% | 25.23 | 27.42 | 235263 | 61853.90 | 13.58% | 0.00 |
| 2025-01-20 | 23.83 | 25.78 | 1.96 | 8.23% | 23.75 | 25.83 | 183792 | 45925.43 | 10.61% | 0.00 |
| 2025-01-17 | 23.75 | 23.82 | -0.12 | -0.50% | 23.06 | 24.00 | 96377 | 22722.05 | 5.56% | 1.00 |
| 2025-01-16 | 23.73 | 23.94 | 0.26 | 1.10% | 23.55 | 24.37 | 87722 | 21001.95 | 5.06% | 0.00 |
| 2025-01-15 | 23.81 | 23.68 | -0.14 | -0.59% | 23.50 | 24.10 | 88315 | 21006.61 | 5.10% | 0.00 |
| 2025-01-14 | 22.31 | 23.82 | 1.60 | 7.20% | 22.15 | 23.83 | 111387 | 25896.37 | 6.43% | 0.00 |
| 2025-01-13 | 22.00 | 22.22 | -0.02 | -0.09% | 21.70 | 23.20 | 87105 | 19522.55 | 5.03% | 0.00 |
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。
