| 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 | 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 |
| 2025-01-10 | 22.28 | 22.24 | -0.21 | -0.94% | 22.24 | 23.40 | 102827 | 23502.13 | 5.94% | 0.00 |
| 2025-01-09 | 21.51 | 22.45 | 0.72 | 3.31% | 21.49 | 22.81 | 106327 | 23839.44 | 6.14% | 11.00 |
| 2025-01-08 | 21.44 | 21.73 | 0.19 | 0.88% | 20.63 | 21.94 | 72553 | 15478.63 | 4.19% | 2.00 |
| 2025-01-07 | 21.21 | 21.54 | 0.35 | 1.65% | 21.04 | 21.58 | 58842 | 12562.57 | 3.40% | 7.00 |
| 2025-01-06 | 21.89 | 21.19 | -0.71 | -3.24% | 20.98 | 22.18 | 75106 | 16152.17 | 4.34% | 0.00 |
| 2025-01-03 | 22.94 | 21.90 | -0.83 | -3.65% | 21.83 | 23.08 | 63726 | 14291.26 | 3.68% | 0.00 |
| 2025-01-02 | 23.95 | 22.73 | -1.23 | -5.13% | 22.48 | 23.96 | 76956 | 17760.32 | 4.44% | 0.00 |
| 2024-12-31 | 24.84 | 23.96 | -0.79 | -3.19% | 23.53 | 24.97 | 59707 | 14484.96 | 3.45% | 0.00 |
| 2024-12-30 | 24.33 | 24.75 | 0.15 | 0.61% | 24.07 | 24.95 | 46807 | 11516.38 | 2.70% | 0.00 |
| 2024-12-27 | 25.10 | 24.60 | -0.50 | -1.99% | 24.47 | 25.17 | 64828 | 16065.42 | 3.74% | 0.00 |
| 2024-12-26 | 23.75 | 25.10 | 1.16 | 4.85% | 23.71 | 25.14 | 90888 | 22575.08 | 5.25% | 1.00 |
| 2024-12-25 | 24.28 | 23.94 | -0.33 | -1.36% | 23.62 | 24.40 | 49746 | 11911.70 | 2.87% | 9.00 |
| 2024-12-24 | 23.90 | 24.27 | 0.46 | 1.93% | 23.85 | 24.50 | 45803 | 11080.47 | 2.64% | 0.00 |
| 2024-12-23 | 24.72 | 23.81 | -0.99 | -3.99% | 23.72 | 25.19 | 63723 | 15500.07 | 3.68% | 0.00 |
| 2024-12-20 | 24.68 | 24.80 | 0.14 | 0.57% | 24.50 | 25.10 | 60626 | 15005.12 | 3.50% | 0.00 |
| 2024-12-19 | 23.80 | 24.66 | 0.59 | 2.45% | 23.72 | 24.87 | 66524 | 16172.70 | 3.84% | 0.00 |
| 2024-12-18 | 24.30 | 24.07 | -0.07 | -0.29% | 23.71 | 24.38 | 55382 | 13325.81 | 3.20% | 0.00 |
| 2024-12-17 | 24.78 | 24.14 | -0.61 | -2.46% | 23.99 | 25.59 | 83013 | 20428.30 | 4.79% | 0.00 |
| 2024-12-16 | 25.09 | 24.75 | -0.37 | -1.47% | 24.50 | 25.48 | 70560 | 17566.31 | 4.07% | 0.00 |
| 2024-12-13 | 25.80 | 25.12 | -0.79 | -3.05% | 25.07 | 25.87 | 80639 | 20489.99 | 4.66% | 4.00 |
| 2024-12-12 | 25.92 | 25.91 | -0.27 | -1.03% | 25.51 | 26.35 | 90003 | 23217.87 | 5.20% | 0.00 |
| 2024-12-11 | 26.78 | 26.18 | -0.83 | -3.07% | 25.80 | 26.99 | 141761 | 37135.93 | 8.18% | 0.00 |
| 2024-12-10 | 27.49 | 27.01 | -0.19 | -0.70% | 26.75 | 28.50 | 227002 | 62684.81 | 13.11% | 0.00 |
| 2024-12-09 | 26.27 | 27.20 | 1.08 | 4.13% | 25.70 | 27.94 | 207298 | 55582.27 | 11.97% | 0.00 |
| 2024-12-06 | 26.34 | 26.12 | -0.28 | -1.06% | 25.70 | 26.40 | 71878 | 18712.58 | 4.15% | 0.00 |
| 2024-12-05 | 25.20 | 26.40 | 0.95 | 3.73% | 25.05 | 26.82 | 109654 | 28641.39 | 6.33% | 0.00 |
| 2024-12-04 | 25.51 | 25.45 | -0.15 | -0.59% | 24.91 | 26.13 | 90818 | 23137.68 | 5.24% | 0.00 |
| 2024-12-03 | 26.00 | 25.60 | -0.25 | -0.97% | 25.22 | 26.63 | 122899 | 31960.50 | 7.10% | 0.00 |
| 2024-12-02 | 26.31 | 25.85 | -0.58 | -2.19% | 25.28 | 26.78 | 148418 | 38195.39 | 8.57% | 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。
