| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
