| 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 | 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 |
| 2025-11-21 | 18.42 | 17.80 | -0.76 | -4.09% | 17.80 | 18.59 | 46079 | 8330.62 | 2.99% | 0.00 |
| 2025-11-20 | 18.80 | 18.56 | -0.05 | -0.27% | 18.51 | 18.84 | 29483 | 5505.49 | 1.91% | 0.00 |
| 2025-11-19 | 19.10 | 18.61 | -0.42 | -2.21% | 18.55 | 19.13 | 48580 | 9109.27 | 3.15% | 0.00 |
| 2025-11-18 | 19.65 | 19.03 | -0.61 | -3.11% | 19.02 | 19.65 | 59314 | 11394.13 | 3.85% | 0.00 |
| 2025-11-17 | 19.67 | 19.64 | -0.01 | -0.05% | 19.42 | 19.72 | 36602 | 7164.85 | 2.38% | 0.00 |
| 2025-11-14 | 19.40 | 19.65 | 0.13 | 0.67% | 19.28 | 20.18 | 72599 | 14342.98 | 4.71% | 0.00 |
| 2025-11-13 | 19.54 | 19.52 | -0.03 | -0.15% | 19.41 | 19.90 | 43800 | 8586.82 | 2.84% | 0.00 |
| 2025-11-12 | 19.76 | 19.55 | -0.21 | -1.06% | 19.33 | 19.76 | 35336 | 6894.44 | 2.29% | 0.00 |
| 2025-11-11 | 19.93 | 19.76 | -0.17 | -0.85% | 19.63 | 20.03 | 39167 | 7750.22 | 2.54% | 0.00 |
| 2025-11-10 | 19.87 | 19.93 | 0.06 | 0.30% | 19.80 | 20.13 | 43040 | 8568.03 | 2.79% | 0.00 |
| 2025-11-07 | 20.00 | 19.87 | -0.25 | -1.24% | 19.80 | 20.38 | 59786 | 11954.65 | 3.88% | 0.00 |
| 2025-11-06 | 19.95 | 20.12 | 0.27 | 1.36% | 19.52 | 20.13 | 80988 | 16078.27 | 5.26% | 1.00 |
| 2025-11-05 | 19.52 | 19.85 | -0.04 | -0.20% | 19.50 | 19.95 | 56331 | 11101.66 | 3.66% | 0.00 |
| 2025-11-04 | 19.88 | 19.89 | 0.05 | 0.25% | 19.57 | 19.99 | 67461 | 13334.32 | 4.38% | 0.00 |
| 2025-11-03 | 19.64 | 19.84 | 0.30 | 1.54% | 19.38 | 19.94 | 65198 | 12795.56 | 4.23% | 1.00 |
| 2025-10-31 | 19.45 | 19.54 | 0.17 | 0.88% | 19.38 | 19.73 | 57086 | 11169.37 | 3.71% | 0.00 |
| 2025-10-30 | 20.16 | 19.37 | -1.62 | -7.72% | 19.37 | 20.26 | 131302 | 25873.13 | 8.52% | 0.00 |
| 2025-10-29 | 20.67 | 20.99 | 0.23 | 1.11% | 20.40 | 21.01 | 58529 | 12131.43 | 3.80% | 0.00 |
| 2025-10-28 | 20.83 | 20.76 | -0.03 | -0.14% | 20.46 | 21.08 | 65254 | 13559.67 | 4.24% | 0.00 |
| 2025-10-27 | 21.06 | 20.79 | -0.12 | -0.57% | 20.72 | 21.14 | 58341 | 12179.83 | 3.79% | 0.00 |
| 2025-10-24 | 20.96 | 20.91 | 0.01 | 0.05% | 20.80 | 21.08 | 41410 | 8655.16 | 2.69% | 0.00 |
| 2025-10-23 | 20.67 | 20.90 | 0.27 | 1.31% | 20.38 | 20.97 | 39757 | 8201.30 | 2.58% | 5.00 |
| 2025-10-22 | 20.61 | 20.63 | -0.13 | -0.63% | 20.50 | 20.86 | 38360 | 7936.40 | 2.49% | 0.00 |
| 2025-10-21 | 20.61 | 20.76 | 0.50 | 2.47% | 20.28 | 20.86 | 65296 | 13466.85 | 4.24% | 0.00 |
| 2025-10-20 | 20.20 | 20.26 | 0.32 | 1.60% | 19.99 | 20.37 | 38659 | 7808.76 | 2.51% | 0.00 |
| 2025-10-17 | 20.69 | 19.94 | -0.67 | -3.25% | 19.87 | 20.70 | 55771 | 11293.69 | 3.62% | 0.00 |
| 2025-10-16 | 20.78 | 20.61 | -0.16 | -0.77% | 20.56 | 21.22 | 67753 | 14126.95 | 4.40% | 0.00 |
| 2025-10-15 | 20.26 | 20.77 | 0.53 | 2.62% | 20.06 | 20.85 | 60702 | 12501.63 | 3.94% | 9.00 |
| 2025-10-14 | 21.26 | 20.24 | -0.95 | -4.48% | 20.08 | 21.53 | 78391 | 16198.78 | 5.09% | 0.00 |
| 2025-10-13 | 20.55 | 21.19 | -0.16 | -0.75% | 19.77 | 21.30 | 97164 | 20060.84 | 6.31% | 0.00 |
| 2025-10-10 | 21.90 | 21.35 | -0.73 | -3.31% | 21.23 | 21.94 | 71859 | 15443.08 | 4.66% | 0.00 |
| 2025-10-09 | 22.36 | 22.08 | 0.13 | 0.59% | 21.96 | 22.53 | 70692 | 15739.32 | 4.59% | 0.10 |
| 2025-09-30 | 22.39 | 21.95 | -0.31 | -1.39% | 21.80 | 22.60 | 68523 | 15121.99 | 4.45% | 0.00 |
| 2025-09-29 | 22.41 | 22.26 | -0.15 | -0.67% | 21.97 | 22.61 | 55461 | 12328.26 | 3.60% | 0.00 |
| 2025-09-26 | 23.18 | 22.41 | -0.84 | -3.61% | 22.40 | 23.33 | 69156 | 15674.66 | 4.49% | 0.00 |
| 2025-09-25 | 23.64 | 23.25 | -0.58 | -2.43% | 23.21 | 24.04 | 78378 | 18443.15 | 5.09% | 0.00 |
| 2025-09-24 | 23.06 | 23.83 | 0.45 | 1.92% | 22.99 | 24.20 | 116592 | 27819.06 | 7.57% | 0.00 |
| 2025-09-23 | 24.65 | 23.38 | -0.97 | -3.98% | 22.75 | 25.00 | 124126 | 29068.01 | 8.06% | 0.00 |
| 2025-09-22 | 23.42 | 24.35 | 0.95 | 4.06% | 23.42 | 24.85 | 146069 | 35314.02 | 9.48% | 0.00 |
| 2025-09-19 | 23.64 | 23.40 | -0.30 | -1.27% | 23.22 | 23.89 | 64023 | 15077.62 | 4.16% | 10.00 |
| 2025-09-18 | 24.45 | 23.70 | -0.94 | -3.81% | 23.40 | 24.63 | 117696 | 28316.29 | 7.64% | 0.00 |
| 2025-09-17 | 24.50 | 24.64 | 0.04 | 0.16% | 24.36 | 25.38 | 119440 | 29682.82 | 7.75% | 38.00 |
| 2025-09-16 | 23.33 | 24.60 | 1.26 | 5.40% | 23.18 | 25.18 | 187210 | 45959.47 | 12.15% | 0.00 |
| 2025-09-15 | 23.53 | 23.34 | -0.14 | -0.60% | 23.28 | 23.98 | 81967 | 19333.50 | 5.32% | 0.00 |
| 2025-09-12 | 23.80 | 23.48 | -0.38 | -1.59% | 23.33 | 23.92 | 79295 | 18685.57 | 5.15% | 0.00 |
| 2025-09-11 | 23.14 | 23.86 | 0.49 | 2.10% | 22.90 | 24.00 | 92350 | 21747.90 | 5.99% | 12.00 |
| 2025-09-10 | 23.67 | 23.37 | -0.41 | -1.72% | 23.33 | 24.19 | 131547 | 31165.75 | 8.54% | 0.00 |
| 2025-09-09 | 26.14 | 23.78 | -2.16 | -8.33% | 23.51 | 26.14 | 201677 | 48919.67 | 13.09% | 0.00 |
| 2025-09-08 | 26.23 | 25.94 | 0.19 | 0.74% | 25.40 | 26.54 | 149849 | 38737.73 | 9.73% | 0.00 |
| 2025-09-05 | 25.34 | 25.75 | 0.37 | 1.46% | 24.72 | 26.25 | 175093 | 44696.87 | 11.37% | 1.00 |
| 2025-09-04 | 25.58 | 25.38 | 0.57 | 2.30% | 24.87 | 27.24 | 246628 | 64239.01 | 16.01% | 0.00 |
| 2025-09-03 | 24.34 | 24.81 | 0.68 | 2.82% | 24.34 | 26.50 | 224152 | 56684.56 | 14.55% | 10.00 |
| 2025-09-02 | 24.79 | 24.13 | -0.25 | -1.03% | 24.02 | 26.36 | 221393 | 55423.60 | 14.37% | 0.00 |
| 2025-09-01 | 24.89 | 24.38 | -0.54 | -2.17% | 24.15 | 25.00 | 101574 | 24841.12 | 6.59% | 0.00 |
| 2025-08-29 | 25.25 | 24.92 | -0.20 | -0.80% | 24.72 | 25.63 | 94412 | 23584.94 | 6.13% | 0.00 |
| 2025-08-28 | 25.08 | 25.12 | 0.04 | 0.16% | 24.20 | 25.49 | 141403 | 35249.18 | 9.18% | 25.00 |
| 2025-08-27 | 26.07 | 25.08 | -1.47 | -5.54% | 25.06 | 26.75 | 217723 | 56539.93 | 14.13% | 2.00 |
| 2025-08-26 | 26.81 | 26.55 | -0.66 | -2.43% | 26.35 | 27.76 | 204783 | 55023.26 | 13.29% | 0.00 |
| 2025-08-25 | 26.60 | 27.21 | 0.95 | 3.62% | 25.90 | 27.86 | 267078 | 72108.44 | 17.34% | 10.00 |
| 2025-08-22 | 24.50 | 26.26 | 0.68 | 2.66% | 24.50 | 27.26 | 310973 | 81635.04 | 20.19% | 11.00 |
| 2025-08-21 | 26.02 | 25.58 | -0.45 | -1.73% | 25.36 | 26.87 | 271759 | 70562.99 | 17.64% | 0.00 |
| 2025-08-20 | 23.79 | 26.03 | 2.06 | 8.59% | 23.79 | 27.45 | 352935 | 90651.95 | 22.91% | 4.00 |
| 2025-08-19 | 23.58 | 23.97 | 0.07 | 0.29% | 23.48 | 24.24 | 140077 | 33389.43 | 9.09% | 1.00 |
| 2025-08-18 | 23.08 | 23.90 | 1.05 | 4.60% | 23.03 | 24.26 | 215782 | 51344.65 | 14.01% | 0.00 |
| 2025-08-15 | 22.70 | 22.85 | 0.36 | 1.60% | 22.51 | 23.07 | 121390 | 27696.15 | 7.88% | 13.00 |
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）
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。
