| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 42.51 | 42.47 | -0.34 | -0.79% | 41.77 | 43.59 | 94104 | 40185.36 | 5.35% | 3.00 |
| 2025-11-20 | 44.50 | 42.81 | -1.26 | -2.86% | 42.73 | 44.93 | 64044 | 27749.79 | 3.64% | 0.00 |
| 2025-11-19 | 45.00 | 44.07 | -1.25 | -2.76% | 43.81 | 45.48 | 70878 | 31452.83 | 4.03% | 0.00 |
| 2025-11-18 | 45.75 | 45.32 | -0.69 | -1.50% | 44.84 | 46.19 | 56049 | 25394.56 | 3.19% | 0.00 |
| 2025-11-17 | 45.69 | 46.01 | 0.19 | 0.41% | 45.33 | 46.78 | 56778 | 26182.26 | 3.23% | 1.00 |
| 2025-11-14 | 46.57 | 45.82 | -1.43 | -3.03% | 45.72 | 47.13 | 55853 | 25882.97 | 3.18% | 0.00 |
| 2025-11-13 | 46.87 | 47.25 | 0.16 | 0.34% | 46.60 | 48.00 | 49026 | 23152.93 | 2.79% | 2.00 |
| 2025-11-12 | 47.80 | 47.09 | -0.72 | -1.51% | 46.68 | 48.31 | 59090 | 27978.46 | 3.36% | 3.00 |
| 2025-11-11 | 46.95 | 47.81 | 0.94 | 2.01% | 46.68 | 48.25 | 86742 | 41234.94 | 4.93% | 2.00 |
| 2025-11-10 | 48.45 | 46.87 | -1.83 | -3.76% | 46.58 | 48.98 | 113162 | 53546.43 | 6.44% | 0.00 |
| 2025-11-07 | 51.11 | 48.70 | -3.16 | -6.09% | 48.27 | 51.50 | 108133 | 52964.34 | 6.15% | 8.00 |
| 2025-11-06 | 50.10 | 51.86 | 1.97 | 3.95% | 50.10 | 51.95 | 94306 | 48239.66 | 5.36% | 0.00 |
| 2025-11-05 | 49.33 | 49.89 | -0.74 | -1.46% | 49.20 | 51.08 | 83311 | 41722.42 | 4.74% | 2.00 |
| 2025-11-04 | 54.16 | 50.63 | -3.36 | -6.22% | 49.70 | 54.47 | 171571 | 87742.52 | 9.76% | 1.00 |
| 2025-11-03 | 57.54 | 53.99 | -1.96 | -3.50% | 53.10 | 58.80 | 196613 | 109880.87 | 11.18% | 1.00 |
| 2025-10-31 | 53.21 | 55.95 | 2.50 | 4.68% | 53.21 | 57.31 | 188202 | 104389.51 | 10.70% | 1.00 |
| 2025-10-30 | 55.48 | 53.45 | -1.92 | -3.47% | 53.05 | 55.48 | 81863 | 44174.45 | 4.66% | 0.00 |
| 2025-10-29 | 53.53 | 55.37 | 0.82 | 1.50% | 53.53 | 55.95 | 94140 | 51858.44 | 5.35% | 2.00 |
| 2025-10-28 | 53.87 | 54.55 | 0.95 | 1.77% | 53.13 | 55.41 | 115383 | 62925.26 | 6.56% | 2.00 |
| 2025-10-27 | 55.31 | 53.60 | -0.92 | -1.69% | 52.93 | 55.45 | 96079 | 51667.28 | 5.46% | 1.00 |
| 2025-10-24 | 53.36 | 54.52 | 1.32 | 2.48% | 53.24 | 55.23 | 94794 | 51546.46 | 5.39% | 22.00 |
| 2025-10-23 | 53.50 | 53.20 | -0.68 | -1.26% | 52.56 | 54.35 | 79808 | 42531.56 | 4.54% | 1.00 |
| 2025-10-22 | 55.13 | 53.88 | -1.38 | -2.50% | 53.77 | 55.45 | 77251 | 42067.16 | 4.39% | 0.00 |
| 2025-10-21 | 53.33 | 55.26 | 1.60 | 2.98% | 52.60 | 55.90 | 117118 | 63780.72 | 6.66% | 1.00 |
| 2025-10-20 | 53.45 | 53.66 | 1.37 | 2.62% | 53.00 | 55.00 | 78587 | 42394.09 | 4.47% | 1.00 |
| 2025-10-17 | 54.74 | 52.29 | -2.71 | -4.93% | 52.18 | 55.23 | 81967 | 43458.80 | 4.66% | 1.00 |
| 2025-10-16 | 54.63 | 55.00 | -0.62 | -1.11% | 54.40 | 55.72 | 67683 | 37196.56 | 3.85% | 0.00 |
| 2025-10-15 | 53.08 | 55.62 | 3.59 | 6.90% | 52.34 | 56.20 | 168855 | 91961.76 | 9.60% | 26.00 |
| 2025-10-14 | 57.00 | 52.03 | -4.57 | -8.07% | 51.75 | 57.30 | 170716 | 92381.33 | 9.71% | 1.00 |
| 2025-10-13 | 56.11 | 56.60 | -3.58 | -5.95% | 54.83 | 58.10 | 152689 | 85838.71 | 8.68% | 2.00 |
| 2025-10-10 | 62.47 | 60.18 | -0.82 | -1.34% | 59.90 | 64.48 | 139567 | 86746.22 | 7.94% | 1.00 |
| 2025-10-09 | 61.16 | 61.00 | -1.96 | -3.11% | 59.73 | 62.32 | 102233 | 62527.07 | 5.81% | 0.00 |
| 2025-09-30 | 64.31 | 62.96 | -1.94 | -2.99% | 61.50 | 64.71 | 124397 | 78004.79 | 7.07% | 0.00 |
| 2025-09-29 | 65.00 | 64.90 | 0.42 | 0.65% | 62.57 | 65.90 | 134902 | 86762.52 | 7.67% | 13.00 |
| 2025-09-26 | 63.00 | 64.48 | 1.10 | 1.74% | 62.99 | 68.68 | 208873 | 139034.22 | 11.88% | 0.00 |
| 2025-09-25 | 65.27 | 63.38 | -2.17 | -3.31% | 62.38 | 65.40 | 118305 | 75365.44 | 6.73% | 0.00 |
| 2025-09-24 | 62.17 | 65.55 | 1.54 | 2.41% | 61.82 | 66.60 | 172520 | 110902.17 | 9.81% | 5.00 |
| 2025-09-23 | 60.21 | 64.01 | 4.15 | 6.93% | 60.01 | 64.20 | 228524 | 142879.69 | 13.00% | 11.00 |
| 2025-09-22 | 59.22 | 59.86 | 0.05 | 0.08% | 58.98 | 61.47 | 151671 | 91062.96 | 8.63% | 1.00 |
| 2025-09-19 | 61.20 | 59.81 | -2.89 | -4.61% | 58.67 | 61.50 | 176383 | 105697.21 | 10.03% | 1.00 |
| 2025-09-18 | 67.08 | 62.70 | -3.45 | -5.22% | 59.08 | 67.60 | 320687 | 204757.95 | 18.24% | 5.00 |
| 2025-09-17 | 61.00 | 66.15 | 4.14 | 6.68% | 60.00 | 67.50 | 291430 | 184097.86 | 16.57% | 9.80 |
| 2025-09-16 | 62.03 | 62.01 | 1.92 | 3.20% | 60.57 | 62.88 | 237801 | 146741.20 | 13.52% | 5.00 |
| 2025-09-15 | 56.84 | 60.09 | 4.66 | 8.41% | 55.36 | 63.65 | 279484 | 168911.98 | 15.89% | 1.00 |
| 2025-09-12 | 53.02 | 55.43 | 2.87 | 5.46% | 53.02 | 56.66 | 247333 | 136209.59 | 14.07% | 6.00 |
| 2025-09-11 | 47.26 | 52.56 | 5.20 | 10.98% | 46.65 | 54.43 | 244370 | 123449.96 | 13.90% | 14.00 |
| 2025-09-10 | 47.69 | 47.36 | -1.31 | -2.69% | 47.05 | 49.86 | 131954 | 63668.55 | 7.50% | 2.00 |
| 2025-09-09 | 49.61 | 48.67 | -1.41 | -2.82% | 48.48 | 49.99 | 140325 | 68744.76 | 7.98% | 8.00 |
| 2025-09-08 | 48.00 | 50.08 | 2.59 | 5.45% | 47.55 | 50.96 | 245086 | 122009.05 | 13.94% | 1.00 |
| 2025-09-05 | 43.45 | 47.49 | 3.72 | 8.50% | 43.45 | 47.88 | 198334 | 91352.76 | 11.28% | 18.00 |
| 2025-09-04 | 45.62 | 43.77 | -1.63 | -3.59% | 42.60 | 46.60 | 130910 | 58482.82 | 7.44% | 2.00 |
| 2025-09-03 | 48.01 | 45.40 | -1.64 | -3.49% | 45.09 | 48.48 | 158646 | 73810.74 | 9.02% | 1.00 |
| 2025-09-02 | 43.60 | 47.04 | 2.81 | 6.35% | 41.71 | 48.38 | 308618 | 139930.45 | 17.55% | 4.00 |
| 2025-09-01 | 43.14 | 44.23 | 1.09 | 2.53% | 43.14 | 45.80 | 182932 | 81571.71 | 10.40% | 0.00 |
| 2025-08-29 | 42.50 | 43.14 | 0.43 | 1.01% | 41.67 | 44.32 | 108652 | 46663.50 | 6.18% | 1.00 |
| 2025-08-28 | 42.23 | 42.71 | 0.14 | 0.33% | 41.23 | 43.25 | 100082 | 42378.52 | 5.69% | 7.00 |
| 2025-08-27 | 44.03 | 42.57 | -1.62 | -3.67% | 42.56 | 44.84 | 120724 | 53024.64 | 6.87% | 5.10 |
| 2025-08-26 | 44.00 | 44.19 | 0.25 | 0.57% | 43.70 | 46.36 | 199004 | 89410.87 | 11.32% | 12.00 |
| 2025-08-25 | 44.00 | 43.94 | 0.11 | 0.25% | 43.26 | 44.85 | 118149 | 52032.52 | 6.72% | 8.00 |
| 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 |
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。
