隆利科技(300752)股票行情 隆利科技股票行情 300752股票行情_爱股网

隆利科技(300752)行情

当前位置:爱股网 > 股票行情 > 隆利科技(300752)

隆利科技(300752)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

隆利科技(300752)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-04-1717.4017.39-0.02-0.11%17.2917.68229354021.571.49%0.00
2025-04-1617.9017.41-0.51-2.85%17.0817.95349436093.442.27%0.00
2025-04-1517.9017.92-0.01-0.06%17.6018.00246764403.171.60%0.00
2025-04-1418.6817.930.070.39%17.8318.76460128352.892.99%20.00
2025-04-1117.1017.860.452.58%17.1018.17464438285.383.02%0.00
2025-04-1017.5117.410.502.96%17.2018.236269211142.014.07%0.00
2025-04-0916.6116.910.201.20%15.1617.076784111070.014.41%0.00
2025-04-0816.5216.710.493.02%16.2317.386314710544.354.10%0.00
2025-04-0717.2116.22-3.62-18.25%15.9018.508990715180.265.84%0.00
2025-04-0320.0019.84-0.73-3.55%19.6120.63492169860.293.20%0.00
2025-04-0220.8120.57-0.33-1.58%20.4621.08408498478.072.65%0.00
2025-04-0120.7320.900.170.82%20.6121.25452599453.072.94%0.00
2025-03-3119.7220.730.914.59%19.4621.067219514618.664.69%0.00
2025-03-2820.2419.82-0.44-2.17%19.8020.45337736761.952.19%0.00
2025-03-2720.4820.26-0.35-1.70%20.2620.77310066334.212.01%0.00
2025-03-2620.3020.610.231.13%20.1820.825767111837.303.75%0.00
2025-03-2520.9520.38-0.67-3.18%20.2321.076283712901.274.08%0.00
2025-03-2420.7221.050.562.73%20.2221.3210392721714.426.75%0.00
2025-03-2121.9320.49-1.51-6.86%20.2821.939893920861.736.43%0.00
2025-03-2022.5722.00-0.66-2.91%21.8822.796800815135.504.42%0.00
2025-03-1922.9322.66-0.44-1.90%22.4123.266779615503.834.40%0.00
2025-03-1823.0023.100.070.30%22.5023.597355016933.524.78%0.00
2025-03-1722.9523.030.080.35%22.3823.206834615533.564.44%0.00
2025-03-1422.5622.950.271.19%22.1823.4810839724873.577.04%0.00
2025-03-1322.3222.680.251.11%21.7122.819539721256.476.20%0.00
2025-03-1222.8222.43-0.57-2.48%22.4123.7314323332795.649.30%3.00
2025-03-1121.7423.000.803.60%21.5223.1317714139904.8711.50%0.00
2025-03-1021.2122.201.366.53%20.8222.5016999137435.8111.04%0.00
2025-03-0720.9020.84-0.05-0.24%20.7021.298054316866.625.23%0.00
2025-03-0620.0020.890.894.45%20.0021.7111749124543.837.63%0.00
2025-03-0520.0020.000.180.91%19.6120.495045910049.923.28%0.00
2025-03-0419.5519.820.311.59%19.3819.97412498149.902.68%0.00
2025-03-0320.1519.51-0.46-2.30%19.2820.456097912061.123.96%0.00
2025-02-2820.5519.97-0.56-2.73%19.5020.7910271820642.386.67%0.00
2025-02-2720.9020.53-0.14-0.68%20.0121.145937812182.913.86%0.00
2025-02-2620.7520.67-0.08-0.39%20.5020.986293313011.194.09%0.00
2025-02-2520.2320.750.150.73%20.1220.917897616272.115.13%3.00
2025-02-2420.8820.60-0.32-1.53%20.3121.007498215420.014.87%0.00
2025-02-2120.9320.92-0.29-1.37%20.6021.1513366127873.248.68%0.00
2025-02-2018.6921.212.5213.48%18.6921.9822112446144.8514.36%50.00
2025-02-1918.3118.690.462.52%18.1518.72415847700.662.70%0.00
2025-02-1818.9818.23-0.75-3.95%18.1319.065866510906.273.81%0.00
2025-02-1719.4918.98-0.48-2.47%18.7719.609324817771.656.06%4.00
2025-02-1419.5419.46-0.27-1.37%19.4220.018448216676.495.49%0.00
2025-02-1319.2319.730.512.65%18.9820.1510531520749.466.84%0.00
2025-02-1218.8919.220.130.68%18.8919.38497579535.323.23%0.00
2025-02-1119.4019.09-0.09-0.47%19.0119.646946413384.274.51%14.00
2025-02-1018.7819.180.472.51%18.6119.185686910751.493.69%0.00
2025-02-0718.5418.710.251.35%18.3018.946801212719.054.42%0.00
2025-02-0617.8118.460.553.07%17.7918.48525589598.983.41%0.00
2025-02-0518.0117.910.080.45%17.7518.08359916433.892.34%0.00
2025-01-2718.1617.83-0.20-1.11%17.8018.33338016085.552.20%0.00
2025-01-2417.8118.030.170.95%17.7518.11391997035.302.55%0.00
2025-01-2318.3317.86-0.31-1.71%17.8618.485985910868.543.89%0.00
2025-01-2218.0618.17-0.02-0.11%17.9918.41457988347.922.97%0.00
2025-01-2118.0118.190.251.39%17.7118.25531519584.093.45%3.00
2025-01-2017.8317.940.482.75%17.7018.166214111161.574.04%2.00
2025-01-1717.3917.46-0.06-0.34%17.3017.93467108194.993.03%0.00
2025-01-1617.5017.520.281.62%17.1517.68555459674.393.61%0.00
2025-01-1517.2017.240.060.35%16.9117.29452147733.482.94%0.00
2025-01-1416.2017.181.338.39%16.0417.246856111522.194.45%0.00
2025-01-1315.5715.850.100.63%15.0615.98355625537.892.31%0.00
2025-01-1016.4015.75-0.67-4.08%15.7516.75460967496.502.99%0.00
2025-01-0916.3816.420.040.24%16.2916.77384846372.722.50%0.00
2025-01-0816.6016.38-0.31-1.86%15.8016.69478747800.623.11%0.00
2025-01-0716.2516.690.603.73%16.0916.69482887932.783.14%0.00
2025-01-0616.1016.09-0.54-3.25%15.5316.53589669486.333.83%0.00
2025-01-0316.5616.630.201.22%16.4317.548524414427.785.54%1.00
2025-01-0217.0616.43-0.57-3.35%16.2217.28504058422.353.27%0.00
2024-12-3117.8517.00-0.85-4.76%17.0017.99495418634.543.22%0.00
2024-12-3018.0017.85-0.15-0.83%17.5118.28378956788.012.46%0.00
2024-12-2717.9518.000.080.45%17.7118.556578111978.934.27%0.00
2024-12-2617.0917.920.834.86%17.0018.296556711660.014.26%0.00
2024-12-2517.5017.09-0.28-1.61%16.9017.54368476310.572.39%0.00
2024-12-2417.4317.370.191.11%17.0017.65346366011.502.25%0.00
2024-12-2317.8817.18-0.96-5.29%17.0918.16520269120.443.38%1.00
2024-12-2017.7918.140.321.80%17.7218.50447908133.542.91%0.00
2024-12-1917.1717.820.341.95%17.1017.89468658252.753.04%0.00
2024-12-1817.3617.480.311.81%16.8317.59512718856.053.33%0.00
2024-12-1717.9017.17-0.85-4.72%17.1318.205930610383.873.85%0.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

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。