| 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 | 37.66 | 38.41 | 0.88 | 2.34% | 37.66 | 38.68 | 48266 | 18513.60 | 2.74% | 4.00 |
| 2026-03-24 | 37.89 | 37.53 | 0.68 | 1.85% | 36.28 | 38.00 | 55740 | 20688.38 | 3.17% | 5.00 |
| 2026-03-23 | 38.55 | 36.85 | -2.21 | -5.66% | 36.66 | 39.25 | 68255 | 25889.85 | 3.88% | 1.00 |
| 2026-03-20 | 40.14 | 39.06 | -0.95 | -2.37% | 38.98 | 40.47 | 49650 | 19728.34 | 2.82% | 9.00 |
| 2026-03-19 | 41.08 | 40.01 | -1.69 | -4.05% | 39.80 | 41.14 | 57478 | 23208.74 | 3.27% | 0.00 |
| 2026-03-18 | 41.00 | 41.70 | 0.93 | 2.28% | 40.56 | 41.78 | 46910 | 19280.28 | 2.67% | 0.00 |
| 2026-03-17 | 42.81 | 40.77 | -1.70 | -4.00% | 40.70 | 42.88 | 50978 | 21203.33 | 2.90% | 25.00 |
| 2026-03-16 | 42.15 | 42.47 | 0.15 | 0.35% | 41.49 | 42.47 | 44447 | 18674.34 | 2.53% | 5.00 |
| 2026-03-13 | 43.59 | 42.32 | -1.29 | -2.96% | 42.18 | 43.65 | 60036 | 25742.19 | 3.41% | 8.00 |
| 2026-03-12 | 44.61 | 43.61 | -1.23 | -2.74% | 43.21 | 44.94 | 54394 | 23874.16 | 3.09% | 1.00 |
| 2026-03-11 | 45.65 | 44.84 | -0.68 | -1.49% | 44.67 | 46.02 | 54169 | 24507.30 | 3.08% | 3.00 |
| 2026-03-10 | 44.71 | 45.52 | 1.28 | 2.89% | 44.71 | 45.68 | 58794 | 26592.77 | 3.34% | 7.00 |
| 2026-03-09 | 43.80 | 44.24 | -0.93 | -2.06% | 42.77 | 44.38 | 62345 | 27131.53 | 3.55% | 2.00 |
| 2026-03-06 | 44.96 | 45.17 | 0.22 | 0.49% | 44.72 | 46.01 | 53195 | 24159.47 | 3.03% | 2.00 |
| 2026-03-05 | 45.21 | 44.95 | 0.73 | 1.65% | 44.61 | 45.59 | 56203 | 25357.29 | 3.20% | 1.00 |
| 2026-03-04 | 44.10 | 44.22 | -0.62 | -1.38% | 44.04 | 45.20 | 54643 | 24326.19 | 3.11% | 0.00 |
| 2026-03-03 | 47.43 | 44.84 | -2.58 | -5.44% | 44.81 | 47.87 | 84944 | 39045.92 | 4.83% | 0.00 |
| 2026-03-02 | 48.00 | 47.42 | -1.63 | -3.32% | 47.31 | 48.92 | 77578 | 37142.81 | 4.41% | 0.00 |
| 2026-02-27 | 49.35 | 49.05 | -0.82 | -1.64% | 48.93 | 49.77 | 56173 | 27638.97 | 3.19% | 8.00 |
| 2026-02-26 | 49.50 | 49.87 | 0.33 | 0.67% | 48.60 | 50.10 | 68707 | 33926.98 | 3.91% | 3.00 |
| 2026-02-25 | 49.30 | 49.54 | 0.36 | 0.73% | 48.77 | 49.73 | 56475 | 27823.11 | 3.21% | 1.00 |
| 2026-02-24 | 51.19 | 49.18 | -1.25 | -2.48% | 48.98 | 51.20 | 76352 | 37804.79 | 4.34% | 0.00 |
| 2026-02-13 | 50.22 | 50.43 | 0.27 | 0.54% | 49.92 | 51.15 | 45337 | 22938.66 | 2.58% | 1.00 |
| 2026-02-12 | 50.80 | 50.16 | -0.95 | -1.86% | 50.04 | 51.35 | 66528 | 33633.91 | 3.78% | 5.00 |
| 2026-02-11 | 51.99 | 51.11 | -1.01 | -1.94% | 51.00 | 52.16 | 48662 | 25030.96 | 2.77% | 5.00 |
| 2026-02-10 | 51.30 | 52.12 | 0.92 | 1.80% | 50.88 | 52.55 | 63153 | 32844.13 | 3.59% | 3.00 |
| 2026-02-09 | 51.55 | 51.20 | 0.52 | 1.03% | 50.41 | 51.79 | 60130 | 30616.15 | 3.42% | 8.00 |
| 2026-02-06 | 49.00 | 50.68 | 1.22 | 2.47% | 48.65 | 52.11 | 82470 | 41571.83 | 4.69% | 0.00 |
| 2026-02-05 | 50.68 | 49.46 | -1.92 | -3.74% | 49.39 | 51.58 | 70340 | 35402.93 | 4.00% | 0.00 |
| 2026-02-04 | 53.29 | 51.38 | -1.64 | -3.09% | 50.90 | 53.73 | 86680 | 45239.36 | 4.93% | 8.00 |
| 2026-02-03 | 52.12 | 53.02 | 1.52 | 2.95% | 51.22 | 53.54 | 79721 | 41857.47 | 4.53% | 4.00 |
| 2026-02-02 | 51.89 | 51.50 | -0.45 | -0.87% | 51.38 | 53.20 | 79708 | 41640.46 | 4.53% | 0.00 |
| 2026-01-30 | 52.21 | 51.95 | -0.96 | -1.81% | 50.51 | 52.99 | 93342 | 48432.90 | 5.31% | 4.00 |
| 2026-01-29 | 53.15 | 52.91 | -0.71 | -1.32% | 52.15 | 54.50 | 100174 | 53630.30 | 5.70% | 0.00 |
| 2026-01-28 | 55.18 | 53.62 | -2.05 | -3.68% | 53.26 | 55.58 | 123798 | 66855.56 | 7.04% | 0.00 |
| 2026-01-27 | 56.43 | 55.67 | -1.25 | -2.20% | 53.37 | 56.90 | 143044 | 78678.47 | 8.13% | 10.00 |
| 2026-01-26 | 62.11 | 56.92 | -5.52 | -8.84% | 56.80 | 62.60 | 222522 | 130758.56 | 12.65% | 20.00 |
| 2026-01-23 | 59.20 | 62.44 | 3.44 | 5.83% | 59.00 | 63.49 | 267339 | 165342.19 | 15.20% | 1.00 |
| 2026-01-22 | 58.39 | 59.00 | 1.26 | 2.18% | 58.04 | 61.00 | 190774 | 113476.31 | 10.85% | 7.00 |
| 2026-01-21 | 57.98 | 57.74 | -1.25 | -2.12% | 57.30 | 59.99 | 191673 | 111832.98 | 10.90% | 3.00 |
| 2026-01-20 | 58.22 | 58.99 | 1.39 | 2.41% | 57.35 | 60.15 | 249752 | 147290.30 | 14.20% | 5.00 |
| 2026-01-19 | 57.17 | 57.60 | 1.41 | 2.51% | 55.50 | 58.88 | 213431 | 122292.38 | 12.14% | 6.00 |
| 2026-01-16 | 56.12 | 56.19 | -0.11 | -0.20% | 56.02 | 57.44 | 165376 | 93837.38 | 9.41% | 8.00 |
| 2026-01-15 | 53.60 | 56.30 | 3.01 | 5.65% | 53.60 | 59.90 | 267053 | 152501.61 | 15.19% | 26.00 |
| 2026-01-14 | 52.85 | 53.29 | 0.44 | 0.83% | 52.30 | 55.30 | 186646 | 100459.55 | 10.61% | 5.00 |
| 2026-01-13 | 57.00 | 52.85 | -5.02 | -8.67% | 52.66 | 57.00 | 235893 | 127193.59 | 13.42% | 12.00 |
| 2026-01-12 | 55.30 | 57.87 | 3.42 | 6.28% | 53.70 | 58.44 | 293708 | 165266.47 | 16.70% | 6.00 |
| 2026-01-09 | 54.45 | 54.45 | -0.04 | -0.07% | 53.99 | 57.58 | 258063 | 143321.33 | 14.68% | 5.00 |
| 2026-01-08 | 53.01 | 54.49 | 1.44 | 2.71% | 52.65 | 54.50 | 166612 | 89332.56 | 9.48% | 12.00 |
| 2026-01-07 | 52.89 | 53.05 | -0.29 | -0.54% | 52.07 | 53.89 | 148078 | 78328.56 | 8.42% | 10.00 |
| 2026-01-06 | 55.00 | 53.34 | -1.90 | -3.44% | 53.04 | 55.00 | 173704 | 93124.93 | 9.88% | 7.00 |
| 2026-01-05 | 55.08 | 55.24 | -0.63 | -1.13% | 54.68 | 56.26 | 145157 | 80369.02 | 8.26% | 8.00 |
| 2025-12-31 | 55.60 | 55.87 | -0.39 | -0.69% | 54.10 | 56.88 | 218123 | 120213.25 | 12.40% | 2.00 |
| 2025-12-30 | 52.66 | 56.26 | 2.53 | 4.71% | 51.78 | 56.26 | 274402 | 148496.19 | 15.61% | 2.00 |
| 2025-12-29 | 52.50 | 53.73 | 1.20 | 2.28% | 52.08 | 55.15 | 198932 | 106927.52 | 11.31% | 3.00 |
| 2025-12-26 | 53.45 | 52.53 | -0.99 | -1.85% | 52.08 | 55.40 | 244388 | 130532.45 | 13.90% | 3.00 |
| 2025-12-25 | 50.49 | 53.52 | 3.42 | 6.83% | 49.85 | 54.46 | 283753 | 149047.97 | 16.14% | 18.00 |
| 2025-12-24 | 47.71 | 50.10 | 1.86 | 3.86% | 46.55 | 50.85 | 189207 | 92864.52 | 10.76% | 4.00 |
| 2025-12-23 | 48.43 | 48.24 | -0.18 | -0.37% | 47.75 | 49.30 | 119961 | 58100.75 | 6.82% | 0.00 |
| 2025-12-22 | 48.28 | 48.42 | 1.22 | 2.58% | 47.80 | 49.10 | 151302 | 73316.05 | 8.60% | 3.00 |
| 2025-12-19 | 46.40 | 47.20 | 0.85 | 1.83% | 46.03 | 49.37 | 133310 | 64089.89 | 7.58% | 1.00 |
| 2025-12-18 | 45.11 | 46.35 | 0.46 | 1.00% | 44.93 | 47.95 | 96329 | 44768.36 | 5.48% | 2.00 |
| 2025-12-17 | 45.25 | 45.89 | 0.48 | 1.06% | 44.69 | 46.45 | 67290 | 30602.05 | 3.83% | 1.00 |
| 2025-12-16 | 47.68 | 45.41 | -2.22 | -4.66% | 45.01 | 47.88 | 83872 | 38386.54 | 4.77% | 0.00 |
| 2025-12-15 | 48.88 | 47.63 | -0.82 | -1.69% | 47.40 | 49.41 | 88875 | 42791.60 | 5.05% | 1.00 |
| 2025-12-12 | 46.58 | 48.45 | 1.75 | 3.75% | 45.75 | 50.66 | 157749 | 76618.75 | 8.97% | 3.00 |
| 2025-12-11 | 49.00 | 46.70 | -2.00 | -4.11% | 46.62 | 49.17 | 100850 | 47825.31 | 5.74% | 4.00 |
| 2025-12-10 | 48.52 | 48.70 | -0.29 | -0.59% | 47.80 | 49.09 | 77184 | 37375.43 | 4.39% | 1.00 |
| 2025-12-09 | 49.30 | 48.99 | -1.35 | -2.68% | 48.70 | 50.60 | 101581 | 50239.98 | 5.78% | 0.00 |
| 2025-12-08 | 50.75 | 50.34 | 0.59 | 1.19% | 49.50 | 51.23 | 167143 | 84010.25 | 9.51% | 5.00 |
| 2025-12-05 | 46.88 | 49.75 | 2.95 | 6.30% | 46.55 | 49.88 | 164636 | 80138.49 | 9.36% | 1.00 |
| 2025-12-04 | 48.03 | 46.80 | 0.74 | 1.61% | 46.00 | 48.28 | 107943 | 51002.74 | 6.14% | 1.00 |
| 2025-12-03 | 46.65 | 46.06 | -0.46 | -0.99% | 45.91 | 47.84 | 59978 | 27815.66 | 3.41% | 0.00 |
| 2025-12-02 | 48.00 | 46.52 | -1.83 | -3.78% | 46.38 | 48.09 | 90997 | 42641.92 | 5.18% | 4.00 |
| 2025-12-01 | 47.00 | 48.35 | 1.03 | 2.18% | 46.67 | 49.09 | 163874 | 78675.08 | 9.32% | 1.00 |
| 2025-11-28 | 45.50 | 47.32 | 1.47 | 3.21% | 45.25 | 47.93 | 119708 | 56064.83 | 6.81% | 1.00 |
| 2025-11-27 | 45.89 | 45.85 | -0.65 | -1.40% | 45.52 | 47.33 | 89691 | 41502.93 | 5.10% | 0.00 |
| 2025-11-26 | 43.70 | 46.50 | 2.77 | 6.33% | 43.21 | 47.86 | 176199 | 81613.62 | 10.02% | 1.00 |
| 2025-11-25 | 43.27 | 43.73 | 0.47 | 1.09% | 43.10 | 44.39 | 78595 | 34417.90 | 4.47% | 1.00 |
| 2025-11-24 | 42.40 | 43.26 | 0.79 | 1.86% | 42.09 | 43.75 | 74897 | 32147.43 | 4.26% | 1.00 |
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。
