隆利科技(300752)股票行情隆利科技股票行情 300752股票行情

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	16.80	16.82	0.06	0.36%	16.69	17.25	44657	7557.94	2.90%	0.00
2026-03-24	16.66	16.76	0.51	3.14%	16.10	16.85	46540	7644.97	3.02%	0.00
2026-03-23	17.40	16.25	-1.55	-8.71%	15.99	17.45	91249	15318.97	5.92%	0.00
2026-03-20	18.82	17.80	-1.01	-5.37%	17.80	19.25	61519	11364.67	3.99%	0.00
2026-03-19	19.02	18.81	-0.54	-2.79%	18.67	19.35	52893	10035.95	3.43%	0.00
2026-03-18	18.96	19.35	0.48	2.54%	18.84	19.35	50894	9744.77	3.30%	0.00
2026-03-17	19.68	18.87	-0.76	-3.87%	18.86	19.80	59259	11387.52	3.85%	0.00
2026-03-16	19.48	19.63	0.11	0.56%	19.25	19.91	77421	15120.54	5.03%	10.00
2026-03-13	18.77	19.52	0.51	2.68%	18.74	20.20	110652	21679.21	7.18%	0.00
2026-03-12	19.10	19.01	-0.25	-1.30%	18.92	19.47	48563	9293.79	3.15%	0.00
2026-03-11	19.20	19.26	0.05	0.26%	19.08	19.39	64373	12380.47	4.18%	0.00
2026-03-10	18.91	19.21	0.61	3.28%	18.87	19.23	61087	11660.54	3.97%	0.00
2026-03-09	18.69	18.60	-0.27	-1.43%	18.22	18.84	69381	12819.31	4.50%	0.00
2026-03-06	19.12	18.87	-0.96	-4.84%	18.80	19.32	134264	25489.39	8.72%	0.00
2026-03-05	18.00	19.83	2.27	12.93%	18.00	20.22	199305	38930.18	12.94%	0.00
2026-03-04	17.70	17.56	-0.31	-1.73%	17.41	17.93	47123	8308.58	3.06%	0.00
2026-03-03	18.96	17.87	-1.03	-5.45%	17.87	19.08	55554	10223.39	3.61%	0.00
2026-03-02	19.15	18.90	-0.70	-3.57%	18.71	19.38	58008	11028.49	3.77%	0.00
2026-02-27	19.54	19.60	0.06	0.31%	19.31	19.66	30792	6003.54	2.00%	0.00
2026-02-26	19.55	19.54	-0.01	-0.05%	19.47	19.80	33700	6604.52	2.19%	0.00
2026-02-25	19.51	19.55	0.04	0.21%	19.51	19.83	42297	8296.59	2.75%	0.00
2026-02-24	19.80	19.51	-0.07	-0.36%	19.11	19.82	53435	10358.66	3.47%	0.00
2026-02-13	19.65	19.58	-0.09	-0.46%	19.48	19.84	48757	9575.43	3.16%	0.00
2026-02-12	19.17	19.67	0.54	2.82%	19.04	19.80	70640	13790.87	4.59%	0.00
2026-02-11	19.12	19.13	0.02	0.10%	19.07	19.32	33459	6427.54	2.17%	0.00
2026-02-10	18.98	19.11	0.21	1.11%	18.86	19.25	35929	6872.45	2.33%	0.00
2026-02-09	19.34	18.90	0.28	1.50%	18.84	19.38	34485	6535.47	2.24%	0.00
2026-02-06	18.39	18.62	0.09	0.49%	18.26	18.83	32564	6052.28	2.11%	0.00
2026-02-05	18.53	18.53	-0.13	-0.70%	18.41	18.76	36215	6731.66	2.35%	0.00
2026-02-04	18.45	18.66	0.09	0.48%	18.37	18.98	40825	7638.50	2.65%	0.00
2026-02-03	17.97	18.57	0.74	4.15%	17.97	18.60	45428	8328.23	2.95%	0.00
2026-02-02	18.10	17.83	-0.36	-1.98%	17.81	18.32	34361	6205.77	2.23%	0.00
2026-01-30	18.27	18.19	-0.11	-0.60%	17.80	18.38	54008	9754.59	3.51%	0.00
2026-01-29	18.71	18.30	-0.44	-2.35%	18.23	18.91	53132	9846.98	3.45%	0.00
2026-01-28	19.27	18.74	-0.54	-2.80%	18.72	19.28	49892	9443.43	3.24%	0.00
2026-01-27	19.09	19.28	0.19	1.00%	18.46	19.33	61485	11649.21	3.99%	0.00
2026-01-26	19.70	19.09	-0.57	-2.90%	18.91	19.77	62173	11930.73	4.04%	0.00
2026-01-23	19.51	19.66	0.13	0.67%	19.39	19.78	58816	11512.31	3.82%	0.00
2026-01-22	19.65	19.53	0.06	0.31%	19.32	19.69	50364	9815.66	3.27%	0.00
2026-01-21	19.10	19.47	0.19	0.99%	18.93	19.62	61952	11965.77	4.02%	0.00
2026-01-20	19.06	19.28	0.09	0.47%	19.06	19.73	54660	10581.68	3.55%	0.00
2026-01-19	19.37	19.19	-0.20	-1.03%	19.05	19.37	44565	8542.67	2.89%	0.00
2026-01-16	19.33	19.39	0.18	0.94%	18.89	19.45	65148	12499.68	4.23%	0.00
2026-01-15	19.28	19.21	-0.34	-1.74%	19.12	19.78	70544	13663.17	4.58%	0.00
2026-01-14	19.20	19.55	0.48	2.52%	19.20	20.10	120513	23700.10	7.82%	0.00
2026-01-13	19.38	19.07	-0.19	-0.99%	19.00	19.68	87858	16970.38	5.70%	0.00
2026-01-12	18.85	19.26	0.55	2.94%	18.75	19.36	85145	16305.90	5.53%	0.00
2026-01-09	18.60	18.71	0.20	1.08%	18.45	18.76	45189	8406.99	2.93%	0.00
2026-01-08	18.25	18.51	0.22	1.20%	18.18	18.57	44569	8231.98	2.89%	0.00
2026-01-07	18.64	18.29	-0.34	-1.83%	18.23	18.65	50393	9249.75	3.27%	0.00
2026-01-06	18.42	18.63	0.25	1.36%	18.29	18.93	67064	12455.26	4.35%	25.00
2026-01-05	18.30	18.38	0.13	0.71%	18.26	18.52	48108	8858.05	3.12%	0.00
2025-12-31	18.15	18.25	0.17	0.94%	17.86	18.29	31060	5628.13	2.02%	0.00
2025-12-30	18.24	18.08	-0.09	-0.50%	18.01	18.30	29415	5340.05	1.91%	0.00
2025-12-29	18.06	18.17	0.10	0.55%	17.90	18.31	35316	6409.91	2.29%	0.00
2025-12-26	18.03	18.07	-0.10	-0.55%	17.95	18.42	37728	6846.41	2.45%	0.00
2025-12-25	18.18	18.17	0.01	0.06%	17.85	18.24	35738	6445.93	2.32%	0.00
2025-12-24	17.95	18.16	0.48	2.71%	17.64	18.22	37730	6808.25	2.45%	0.00
2025-12-23	17.83	17.68	-0.17	-0.95%	17.62	17.90	25143	4464.69	1.63%	0.00
2025-12-22	17.72	17.85	0.06	0.34%	17.72	18.06	25659	4592.93	1.67%	0.00
2025-12-19	17.64	17.79	0.20	1.14%	17.64	17.89	22667	4028.04	1.47%	0.00
2025-12-18	17.38	17.59	0.02	0.11%	17.38	17.82	28029	4950.72	1.82%	0.00
2025-12-17	17.56	17.57	0.04	0.23%	17.02	17.64	39220	6789.30	2.55%	0.00
2025-12-16	17.78	17.53	-0.25	-1.41%	17.41	18.02	33697	5927.41	2.19%	0.00
2025-12-15	17.69	17.78	-0.08	-0.45%	17.62	18.00	27573	4910.09	1.79%	0.00
2025-12-12	17.99	17.86	-0.13	-0.72%	17.72	18.18	32775	5885.42	2.13%	0.00
2025-12-11	18.55	17.99	-0.55	-2.97%	17.97	18.70	44187	8033.53	2.87%	0.00
2025-12-10	18.63	18.54	-0.21	-1.12%	18.33	18.72	34707	6421.58	2.25%	0.00
2025-12-09	18.66	18.75	-0.04	-0.21%	18.66	19.09	33711	6358.17	2.19%	0.00
2025-12-08	18.81	18.79	-0.02	-0.11%	18.72	19.05	38911	7351.03	2.53%	0.00
2025-12-05	18.41	18.81	0.40	2.17%	18.21	18.83	40340	7486.58	2.62%	0.00
2025-12-04	18.75	18.41	-0.39	-2.07%	18.22	18.80	39111	7204.47	2.54%	0.00
2025-12-03	19.37	18.80	-0.57	-2.94%	18.70	19.37	55149	10422.31	3.58%	0.00
2025-12-02	19.30	19.37	-0.15	-0.77%	19.16	19.53	58464	11314.26	3.79%	0.00
2025-12-01	18.88	19.52	0.51	2.68%	18.63	19.96	98424	19051.17	6.39%	0.00
2025-11-28	18.61	19.01	0.66	3.60%	18.54	19.16	76521	14467.29	4.97%	0.00
2025-11-27	18.32	18.35	0.17	0.94%	18.21	18.60	31602	5827.33	2.05%	0.00
2025-11-26	18.19	18.18	-0.11	-0.60%	18.16	18.56	30732	5635.50	1.99%	0.00
2025-11-25	18.20	18.29	0.25	1.39%	18.19	18.54	39157	7190.39	2.54%	0.00
2025-11-24	17.94	18.04	0.24	1.35%	17.60	18.14	44719	8002.46	2.90%	0.00

隆利科技(300752)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）

如何看K线图

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）。

如何看K线图

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。

隆利科技(300752)行情

隆利科技(300752)股票行情在线 K线走势图

隆利科技(300752)股票行情历史数据

深证大盘股票行情在线 K线走势图