| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.36 | 10.42 | 0.02 | 0.19% | 10.36 | 10.54 | 27277 | 2854.63 | 1.04% | 0.00 |
| 2025-12-17 | 10.29 | 10.40 | 0.09 | 0.87% | 10.18 | 10.43 | 43451 | 4476.09 | 1.66% | 0.00 |
| 2025-12-16 | 10.42 | 10.31 | -0.12 | -1.15% | 10.27 | 10.47 | 40032 | 4138.58 | 1.53% | 0.00 |
| 2025-12-15 | 10.28 | 10.43 | 0.14 | 1.36% | 10.23 | 10.52 | 43317 | 4510.34 | 1.66% | 0.00 |
| 2025-12-12 | 10.38 | 10.29 | -0.05 | -0.48% | 10.28 | 10.44 | 41834 | 4335.10 | 1.60% | 0.00 |
| 2025-12-11 | 10.48 | 10.34 | -0.15 | -1.43% | 10.33 | 10.53 | 45435 | 4730.82 | 1.74% | 0.00 |
| 2025-12-10 | 10.60 | 10.49 | -0.11 | -1.04% | 10.46 | 10.63 | 49165 | 5179.78 | 1.88% | 0.00 |
| 2025-12-09 | 10.74 | 10.60 | -0.20 | -1.85% | 10.60 | 10.79 | 55281 | 5917.64 | 2.12% | 0.00 |
| 2025-12-08 | 10.93 | 10.80 | -0.21 | -1.91% | 10.69 | 10.97 | 100790 | 10933.73 | 3.86% | 0.00 |
| 2025-12-05 | 10.94 | 11.01 | 0.05 | 0.46% | 10.91 | 11.06 | 38116 | 4187.08 | 1.46% | 0.00 |
| 2025-12-04 | 11.13 | 10.96 | -0.20 | -1.79% | 10.95 | 11.16 | 52287 | 5768.14 | 2.00% | 0.00 |
| 2025-12-03 | 11.20 | 11.16 | -0.05 | -0.45% | 11.10 | 11.31 | 47960 | 5353.15 | 1.84% | 0.00 |
| 2025-12-02 | 11.26 | 11.21 | -0.12 | -1.06% | 11.16 | 11.30 | 46547 | 5222.35 | 1.78% | 0.00 |
| 2025-12-01 | 11.26 | 11.33 | 0.05 | 0.44% | 11.21 | 11.39 | 78912 | 8928.21 | 3.02% | 0.00 |
| 2025-11-28 | 11.35 | 11.28 | -0.21 | -1.83% | 11.10 | 11.37 | 98407 | 11077.00 | 3.77% | 0.00 |
| 2025-11-27 | 11.28 | 11.49 | 0.37 | 3.33% | 11.18 | 11.64 | 169509 | 19342.33 | 6.49% | 0.00 |
| 2025-11-26 | 11.00 | 11.12 | 0.14 | 1.28% | 10.94 | 11.43 | 117340 | 13140.72 | 4.49% | 0.00 |
| 2025-11-25 | 10.94 | 10.98 | 0.14 | 1.29% | 10.87 | 11.08 | 44210 | 4869.11 | 1.69% | 0.00 |
| 2025-11-24 | 10.92 | 10.84 | 0.03 | 0.28% | 10.71 | 10.95 | 51782 | 5617.54 | 1.98% | 6.00 |
| 2025-11-21 | 11.26 | 10.81 | -0.55 | -4.84% | 10.73 | 11.33 | 98971 | 10835.22 | 3.79% | 0.00 |
| 2025-11-20 | 11.45 | 11.36 | -0.19 | -1.65% | 11.24 | 11.71 | 86134 | 9838.91 | 3.30% | 0.00 |
| 2025-11-19 | 11.46 | 11.55 | 0.10 | 0.87% | 11.30 | 11.61 | 103439 | 11856.46 | 3.96% | 0.00 |
| 2025-11-18 | 11.85 | 11.52 | -0.35 | -2.95% | 11.45 | 11.87 | 117738 | 13641.22 | 4.51% | 10.00 |
| 2025-11-17 | 12.01 | 11.87 | -0.01 | -0.08% | 11.58 | 12.08 | 163591 | 19291.51 | 6.26% | 0.00 |
| 2025-11-14 | 12.01 | 11.88 | -0.42 | -3.41% | 11.85 | 12.28 | 236303 | 28337.07 | 9.05% | 0.00 |
| 2025-11-13 | 11.84 | 12.30 | 0.49 | 4.15% | 11.70 | 12.68 | 336310 | 41008.13 | 12.87% | 0.00 |
| 2025-11-12 | 12.04 | 11.81 | 0.03 | 0.25% | 11.68 | 12.19 | 291633 | 34827.73 | 11.16% | 0.00 |
| 2025-11-11 | 11.36 | 11.78 | 0.38 | 3.33% | 11.31 | 11.88 | 210555 | 24653.48 | 8.06% | 15.00 |
| 2025-11-10 | 11.39 | 11.40 | 0.00 | 0.00% | 11.29 | 11.47 | 67730 | 7703.44 | 2.59% | 0.00 |
| 2025-11-07 | 11.23 | 11.40 | 0.07 | 0.62% | 11.18 | 11.47 | 97151 | 11033.10 | 3.72% | 0.00 |
| 2025-11-06 | 11.17 | 11.33 | 0.16 | 1.43% | 11.13 | 11.50 | 105642 | 11980.00 | 4.04% | 0.00 |
| 2025-11-05 | 10.95 | 11.17 | 0.14 | 1.27% | 10.90 | 11.27 | 54289 | 6033.93 | 2.08% | 0.00 |
| 2025-11-04 | 10.97 | 11.03 | 0.06 | 0.55% | 10.94 | 11.06 | 37522 | 4127.43 | 1.44% | 0.00 |
| 2025-11-03 | 10.93 | 10.97 | 0.03 | 0.27% | 10.90 | 10.98 | 38621 | 4225.23 | 1.48% | 0.00 |
| 2025-10-31 | 10.68 | 10.94 | 0.24 | 2.24% | 10.68 | 10.97 | 52906 | 5765.87 | 2.03% | 0.00 |
| 2025-10-30 | 10.83 | 10.70 | -0.14 | -1.29% | 10.69 | 10.87 | 35073 | 3775.04 | 1.34% | 0.00 |
| 2025-10-29 | 10.86 | 10.84 | -0.05 | -0.46% | 10.76 | 10.89 | 40347 | 4361.22 | 1.54% | 0.00 |
| 2025-10-28 | 10.88 | 10.89 | -0.04 | -0.37% | 10.78 | 10.92 | 37318 | 4056.60 | 1.43% | 0.00 |
| 2025-10-27 | 10.89 | 10.93 | 0.06 | 0.55% | 10.84 | 10.95 | 36492 | 3978.62 | 1.40% | 0.00 |
| 2025-10-24 | 10.83 | 10.87 | 0.04 | 0.37% | 10.81 | 10.90 | 34883 | 3791.00 | 1.34% | 0.00 |
| 2025-10-23 | 10.69 | 10.83 | 0.10 | 0.93% | 10.68 | 10.85 | 35845 | 3866.52 | 1.37% | 0.00 |
| 2025-10-22 | 10.70 | 10.73 | 0.00 | 0.00% | 10.69 | 10.79 | 24635 | 2648.37 | 0.94% | 0.00 |
| 2025-10-21 | 10.58 | 10.73 | 0.14 | 1.32% | 10.52 | 10.75 | 29064 | 3096.80 | 1.11% | 0.00 |
| 2025-10-20 | 10.53 | 10.59 | 0.14 | 1.34% | 10.49 | 10.60 | 19371 | 2042.41 | 0.74% | 0.00 |
| 2025-10-17 | 10.62 | 10.45 | -0.20 | -1.88% | 10.45 | 10.70 | 33143 | 3505.01 | 1.27% | 0.00 |
| 2025-10-16 | 10.76 | 10.65 | -0.11 | -1.02% | 10.62 | 10.79 | 25757 | 2755.26 | 0.99% | 0.00 |
| 2025-10-15 | 10.65 | 10.76 | 0.11 | 1.03% | 10.61 | 10.78 | 31434 | 3371.02 | 1.20% | 0.00 |
| 2025-10-14 | 10.82 | 10.65 | -0.16 | -1.48% | 10.60 | 10.90 | 41391 | 4455.05 | 1.58% | 0.00 |
| 2025-10-13 | 10.61 | 10.81 | -0.14 | -1.28% | 10.48 | 10.83 | 43919 | 4702.17 | 1.68% | 0.00 |
| 2025-10-10 | 10.74 | 10.95 | 0.16 | 1.48% | 10.72 | 11.03 | 46546 | 5082.13 | 1.78% | 0.00 |
| 2025-10-09 | 10.80 | 10.79 | 0.01 | 0.09% | 10.73 | 10.86 | 34400 | 3707.17 | 1.32% | 0.00 |
| 2025-09-30 | 10.90 | 10.78 | -0.09 | -0.83% | 10.78 | 10.91 | 29842 | 3230.83 | 1.14% | 0.00 |
| 2025-09-29 | 10.68 | 10.87 | 0.15 | 1.40% | 10.56 | 10.91 | 39634 | 4279.32 | 1.52% | 0.00 |
| 2025-09-26 | 10.65 | 10.72 | 0.00 | 0.00% | 10.62 | 10.84 | 28169 | 3027.14 | 1.08% | 0.00 |
| 2025-09-25 | 10.80 | 10.72 | -0.08 | -0.74% | 10.68 | 10.89 | 29202 | 3148.66 | 1.12% | 0.00 |
| 2025-09-24 | 10.58 | 10.80 | 0.21 | 1.98% | 10.50 | 10.81 | 35868 | 3843.01 | 1.37% | 0.00 |
| 2025-09-23 | 10.79 | 10.59 | -0.16 | -1.49% | 10.37 | 10.79 | 55040 | 5783.41 | 2.11% | 0.00 |
| 2025-09-22 | 10.81 | 10.75 | -0.08 | -0.74% | 10.64 | 10.83 | 45496 | 4878.41 | 1.74% | 0.00 |
| 2025-09-19 | 11.02 | 10.83 | -0.25 | -2.26% | 10.82 | 11.12 | 64472 | 7043.39 | 2.47% | 0.00 |
| 2025-09-18 | 11.16 | 11.08 | -0.06 | -0.54% | 11.03 | 11.24 | 71314 | 7948.34 | 2.73% | 0.00 |
| 2025-09-17 | 11.09 | 11.14 | -0.01 | -0.09% | 11.08 | 11.19 | 39555 | 4411.11 | 1.51% | 0.00 |
| 2025-09-16 | 11.08 | 11.15 | 0.06 | 0.54% | 11.00 | 11.15 | 34618 | 3835.98 | 1.33% | 0.00 |
| 2025-09-15 | 11.11 | 11.09 | -0.04 | -0.36% | 11.08 | 11.17 | 31828 | 3539.46 | 1.22% | 0.00 |
| 2025-09-12 | 11.23 | 11.13 | -0.10 | -0.89% | 11.10 | 11.23 | 46091 | 5139.94 | 1.76% | 0.00 |
| 2025-09-11 | 11.16 | 11.23 | 0.05 | 0.45% | 11.05 | 11.23 | 54095 | 6025.45 | 2.07% | 0.00 |
| 2025-09-10 | 11.15 | 11.18 | 0.01 | 0.09% | 11.08 | 11.20 | 34776 | 3874.22 | 1.33% | 0.00 |
| 2025-09-09 | 11.21 | 11.17 | -0.06 | -0.53% | 11.10 | 11.30 | 42879 | 4802.23 | 1.64% | 0.00 |
| 2025-09-08 | 11.13 | 11.23 | 0.10 | 0.90% | 11.11 | 11.25 | 50643 | 5671.41 | 1.94% | 0.00 |
| 2025-09-05 | 11.08 | 11.13 | 0.07 | 0.63% | 11.01 | 11.14 | 56261 | 6233.85 | 2.15% | 0.00 |
| 2025-09-04 | 10.90 | 11.06 | 0.14 | 1.28% | 10.87 | 11.07 | 48438 | 5327.38 | 1.85% | 0.00 |
| 2025-09-03 | 11.23 | 10.92 | -0.29 | -2.59% | 10.87 | 11.23 | 63332 | 6977.78 | 2.42% | 0.00 |
| 2025-09-02 | 11.25 | 11.21 | -0.09 | -0.80% | 10.98 | 11.30 | 90776 | 10122.45 | 3.47% | 0.00 |
| 2025-09-01 | 11.24 | 11.30 | 0.04 | 0.36% | 11.10 | 11.54 | 103217 | 11603.30 | 3.95% | 0.00 |
| 2025-08-29 | 11.23 | 11.26 | 0.02 | 0.18% | 11.15 | 11.56 | 113429 | 12840.15 | 4.34% | 0.00 |
| 2025-08-28 | 11.36 | 11.24 | -0.12 | -1.06% | 10.94 | 11.45 | 118204 | 13240.77 | 4.52% | 0.00 |
| 2025-08-27 | 11.72 | 11.36 | -0.39 | -3.32% | 11.36 | 11.75 | 151999 | 17574.54 | 5.82% | 0.00 |
| 2025-08-26 | 11.69 | 11.75 | 0.03 | 0.26% | 11.60 | 11.86 | 180133 | 21090.87 | 6.90% | 2.00 |
| 2025-08-25 | 12.20 | 11.72 | -0.65 | -5.25% | 11.64 | 12.20 | 270144 | 31819.55 | 10.34% | 0.00 |
| 2025-08-22 | 12.53 | 12.37 | -0.19 | -1.51% | 12.32 | 12.57 | 72817 | 9024.56 | 2.80% | 0.00 |
| 2025-08-21 | 12.62 | 12.56 | -0.06 | -0.48% | 12.47 | 12.67 | 66258 | 8332.39 | 2.55% | 0.00 |
隆华新材(301149)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。
