| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 49.00 | 47.89 | -1.56 | -3.15% | 47.17 | 49.28 | 47490 | 22721.20 | 5.62% | 1.00 |
| 2026-02-03 | 48.16 | 49.45 | 1.59 | 3.32% | 47.63 | 49.45 | 41215 | 20138.41 | 4.87% | 1.00 |
| 2026-02-02 | 49.30 | 47.86 | -1.93 | -3.88% | 47.82 | 50.36 | 39944 | 19454.12 | 4.72% | 0.00 |
| 2026-01-30 | 48.20 | 49.79 | 1.26 | 2.60% | 47.17 | 49.84 | 44234 | 21533.20 | 5.23% | 2.00 |
| 2026-01-29 | 50.30 | 48.53 | -1.52 | -3.04% | 48.47 | 50.30 | 43356 | 21317.91 | 5.13% | 0.00 |
| 2026-01-28 | 50.25 | 50.05 | -0.57 | -1.13% | 49.60 | 50.79 | 35476 | 17738.74 | 4.19% | 0.00 |
| 2026-01-27 | 50.51 | 50.62 | 0.09 | 0.18% | 48.24 | 50.80 | 52857 | 26223.69 | 6.25% | 0.00 |
| 2026-01-26 | 51.02 | 50.53 | -0.47 | -0.92% | 49.91 | 51.48 | 40704 | 20537.65 | 4.81% | 0.00 |
| 2026-01-23 | 51.74 | 51.00 | -0.95 | -1.83% | 50.81 | 51.89 | 50131 | 25627.00 | 5.93% | 0.00 |
| 2026-01-22 | 51.50 | 51.95 | 0.75 | 1.46% | 51.22 | 52.86 | 49317 | 25605.12 | 5.83% | 0.00 |
| 2026-01-21 | 49.85 | 51.20 | 1.06 | 2.11% | 49.60 | 51.50 | 45544 | 23217.54 | 5.39% | 0.00 |
| 2026-01-20 | 51.40 | 50.14 | -1.26 | -2.45% | 49.76 | 51.80 | 53862 | 27133.28 | 6.37% | 0.00 |
| 2026-01-19 | 52.79 | 51.40 | -1.48 | -2.80% | 51.10 | 52.79 | 58143 | 30055.43 | 6.88% | 0.00 |
| 2026-01-16 | 51.80 | 52.88 | 1.50 | 2.92% | 51.02 | 53.12 | 81515 | 42569.96 | 9.64% | 0.00 |
| 2026-01-15 | 50.65 | 51.38 | 0.50 | 0.98% | 50.33 | 51.83 | 54329 | 27837.11 | 6.42% | 0.00 |
| 2026-01-14 | 50.66 | 50.88 | 0.64 | 1.27% | 50.10 | 51.90 | 67359 | 34393.70 | 7.96% | 0.00 |
| 2026-01-13 | 52.54 | 50.24 | -2.30 | -4.38% | 50.00 | 52.72 | 77559 | 39696.00 | 9.17% | 0.00 |
| 2026-01-12 | 53.44 | 52.54 | -0.88 | -1.65% | 51.30 | 53.69 | 91941 | 48015.93 | 10.87% | 3.00 |
| 2026-01-09 | 53.18 | 53.42 | -0.02 | -0.04% | 51.85 | 53.84 | 65471 | 34701.05 | 7.74% | 0.00 |
| 2026-01-08 | 54.66 | 53.44 | -1.51 | -2.75% | 53.36 | 54.80 | 68551 | 36994.83 | 8.11% | 0.00 |
| 2026-01-07 | 53.82 | 54.95 | 1.13 | 2.10% | 53.82 | 56.30 | 76188 | 41952.98 | 9.01% | 0.00 |
| 2026-01-06 | 55.80 | 53.82 | -1.54 | -2.78% | 53.09 | 56.30 | 91345 | 49366.99 | 10.80% | 3.00 |
| 2026-01-05 | 54.78 | 55.36 | 0.78 | 1.43% | 53.80 | 55.48 | 56160 | 30757.24 | 6.64% | 0.00 |
| 2025-12-31 | 56.45 | 54.58 | -1.96 | -3.47% | 54.50 | 56.90 | 65933 | 36452.84 | 7.80% | 9.00 |
| 2025-12-30 | 55.99 | 56.54 | -0.05 | -0.09% | 55.51 | 57.92 | 64504 | 36754.37 | 7.63% | 0.00 |
| 2025-12-29 | 56.41 | 56.59 | 0.18 | 0.32% | 55.70 | 57.31 | 67985 | 38401.31 | 8.04% | 0.00 |
| 2025-12-26 | 56.20 | 56.41 | -0.37 | -0.65% | 55.88 | 57.60 | 74201 | 42007.01 | 8.77% | 0.00 |
| 2025-12-25 | 58.20 | 56.78 | -0.70 | -1.22% | 56.20 | 58.86 | 102827 | 58621.54 | 12.16% | 1.00 |
| 2025-12-24 | 56.19 | 57.48 | 2.33 | 4.22% | 55.33 | 58.94 | 165299 | 94407.62 | 19.55% | 0.00 |
| 2025-12-23 | 52.70 | 55.15 | 2.20 | 4.15% | 52.53 | 56.13 | 133747 | 73617.08 | 15.82% | 2.00 |
| 2025-12-22 | 50.38 | 52.95 | 2.61 | 5.18% | 50.27 | 53.70 | 85024 | 44459.36 | 10.05% | 0.00 |
| 2025-12-19 | 52.20 | 50.34 | -1.16 | -2.25% | 50.20 | 52.49 | 54582 | 27747.15 | 6.45% | 0.00 |
| 2025-12-18 | 52.04 | 51.50 | -1.97 | -3.68% | 51.35 | 53.21 | 69409 | 36270.48 | 8.21% | 0.00 |
| 2025-12-17 | 50.06 | 53.47 | 3.71 | 7.46% | 50.06 | 53.68 | 126260 | 66711.59 | 14.93% | 0.00 |
| 2025-12-16 | 50.73 | 49.76 | -0.99 | -1.95% | 49.06 | 51.96 | 52363 | 26184.00 | 6.19% | 0.00 |
| 2025-12-15 | 50.57 | 50.75 | -0.64 | -1.25% | 49.88 | 52.11 | 54280 | 27598.92 | 6.42% | 0.00 |
| 2025-12-12 | 51.06 | 51.39 | 0.25 | 0.49% | 49.62 | 51.88 | 44569 | 22635.12 | 5.27% | 0.00 |
| 2025-12-11 | 53.37 | 51.14 | -2.27 | -4.25% | 51.10 | 53.73 | 50257 | 26178.36 | 5.94% | 0.00 |
| 2025-12-10 | 53.36 | 53.41 | -0.64 | -1.18% | 52.00 | 54.04 | 59718 | 31588.37 | 7.06% | 0.00 |
| 2025-12-09 | 53.00 | 54.05 | 1.07 | 2.02% | 52.90 | 54.97 | 80807 | 43782.95 | 9.56% | 0.00 |
| 2025-12-08 | 52.18 | 52.98 | 1.07 | 2.06% | 52.18 | 54.09 | 66415 | 35410.91 | 7.85% | 0.00 |
| 2025-12-05 | 50.09 | 51.91 | 1.98 | 3.97% | 49.40 | 52.37 | 53967 | 27638.70 | 6.38% | 0.00 |
| 2025-12-04 | 50.74 | 49.93 | -0.81 | -1.60% | 49.50 | 50.89 | 33303 | 16663.95 | 3.94% | 0.00 |
| 2025-12-03 | 51.85 | 50.74 | -1.06 | -2.05% | 50.38 | 52.19 | 41657 | 21273.78 | 4.93% | 0.00 |
| 2025-12-02 | 52.54 | 51.80 | -1.28 | -2.41% | 51.43 | 52.66 | 45090 | 23427.07 | 5.33% | 0.00 |
| 2025-12-01 | 53.05 | 53.08 | 0.07 | 0.13% | 52.23 | 53.92 | 55642 | 29519.96 | 6.58% | 0.00 |
| 2025-11-28 | 51.41 | 53.01 | 1.11 | 2.14% | 51.41 | 53.30 | 64445 | 33741.04 | 7.62% | 1.00 |
| 2025-11-27 | 51.80 | 51.90 | 0.85 | 1.67% | 50.89 | 53.75 | 84381 | 44315.68 | 9.98% | 1.00 |
| 2025-11-26 | 50.73 | 51.05 | -0.20 | -0.39% | 50.14 | 52.22 | 51547 | 26411.05 | 6.10% | 0.00 |
| 2025-11-25 | 50.50 | 51.25 | 1.09 | 2.17% | 50.49 | 52.38 | 55191 | 28458.81 | 6.53% | 0.00 |
| 2025-11-24 | 49.27 | 50.16 | 1.70 | 3.51% | 48.80 | 50.49 | 59821 | 29658.28 | 7.07% | 0.00 |
| 2025-11-21 | 50.04 | 48.46 | -3.40 | -6.56% | 48.46 | 50.83 | 61723 | 30529.96 | 7.30% | 0.00 |
| 2025-11-20 | 53.50 | 51.86 | 0.22 | 0.43% | 51.20 | 53.81 | 51182 | 26718.84 | 6.05% | 0.00 |
| 2025-11-19 | 53.68 | 51.64 | -2.58 | -4.76% | 51.01 | 53.87 | 61649 | 32124.64 | 7.29% | 0.00 |
| 2025-11-18 | 53.02 | 54.22 | 0.82 | 1.54% | 52.80 | 54.89 | 62301 | 33672.95 | 7.37% | 0.00 |
| 2025-11-17 | 54.00 | 53.40 | -1.15 | -2.11% | 52.80 | 54.43 | 57882 | 31014.89 | 6.84% | 0.00 |
| 2025-11-14 | 53.52 | 54.55 | 0.80 | 1.49% | 53.17 | 56.40 | 86427 | 47630.96 | 10.22% | 0.00 |
| 2025-11-13 | 54.34 | 53.75 | -0.51 | -0.94% | 53.58 | 55.77 | 80020 | 43680.90 | 9.46% | 0.00 |
| 2025-11-12 | 53.16 | 54.26 | 0.88 | 1.65% | 52.35 | 54.88 | 58944 | 31558.06 | 6.97% | 0.00 |
| 2025-11-11 | 55.78 | 53.50 | -1.92 | -3.46% | 52.98 | 55.97 | 57270 | 30905.68 | 6.77% | 1.00 |
| 2025-11-10 | 57.30 | 55.42 | -1.88 | -3.28% | 54.02 | 57.55 | 66529 | 36770.14 | 7.87% | 0.00 |
| 2025-11-07 | 58.67 | 57.30 | -1.37 | -2.34% | 57.00 | 59.55 | 84971 | 49297.25 | 10.05% | 2.00 |
| 2025-11-06 | 55.00 | 58.67 | 3.84 | 7.00% | 54.70 | 58.80 | 113290 | 64834.70 | 13.40% | 0.00 |
| 2025-11-05 | 54.00 | 54.83 | -1.17 | -2.09% | 53.80 | 55.41 | 55957 | 30559.27 | 6.62% | 0.00 |
| 2025-11-04 | 56.60 | 56.00 | -0.62 | -1.10% | 55.38 | 57.18 | 47337 | 26578.12 | 5.60% | 0.00 |
| 2025-11-03 | 57.00 | 56.62 | -0.89 | -1.55% | 55.70 | 57.25 | 65324 | 36902.69 | 7.72% | 0.00 |
| 2025-10-31 | 57.81 | 57.51 | -0.99 | -1.69% | 56.50 | 58.90 | 83352 | 48120.75 | 9.86% | 1.00 |
| 2025-10-30 | 62.50 | 58.50 | -6.20 | -9.58% | 57.60 | 63.20 | 158057 | 94865.24 | 19.26% | 2.00 |
| 2025-10-29 | 65.91 | 64.70 | 1.07 | 1.68% | 64.06 | 69.60 | 197638 | 131704.44 | 24.08% | 0.00 |
| 2025-10-28 | 61.26 | 63.63 | 0.88 | 1.40% | 60.00 | 64.50 | 151510 | 94520.77 | 18.46% | 0.00 |
| 2025-10-27 | 62.00 | 62.75 | 1.73 | 2.84% | 60.94 | 63.80 | 153058 | 95511.14 | 18.65% | 4.00 |
| 2025-10-24 | 60.00 | 61.02 | 1.83 | 3.09% | 57.40 | 61.78 | 148319 | 88675.03 | 18.07% | 0.00 |
| 2025-10-23 | 59.01 | 59.19 | -1.09 | -1.81% | 58.02 | 62.07 | 136983 | 81935.77 | 16.69% | 1.00 |
| 2025-10-22 | 55.79 | 60.28 | 5.23 | 9.50% | 55.06 | 63.59 | 202541 | 121934.81 | 24.68% | 2.00 |
| 2025-10-21 | 53.01 | 55.05 | 2.53 | 4.82% | 51.90 | 55.23 | 87376 | 47255.71 | 10.65% | 3.00 |
| 2025-10-20 | 52.77 | 52.52 | 0.72 | 1.39% | 52.13 | 54.14 | 50627 | 26874.46 | 6.17% | 0.00 |
| 2025-10-17 | 53.37 | 51.80 | -1.54 | -2.89% | 51.72 | 53.67 | 41874 | 21917.35 | 5.10% | 3.00 |
| 2025-10-16 | 53.97 | 53.34 | -0.87 | -1.60% | 53.00 | 54.57 | 44092 | 23709.86 | 5.37% | 0.00 |
| 2025-10-15 | 52.68 | 54.21 | 1.86 | 3.55% | 52.20 | 54.45 | 61805 | 33049.46 | 7.53% | 10.00 |
| 2025-10-14 | 56.30 | 52.35 | -3.21 | -5.78% | 51.96 | 56.50 | 93335 | 50388.54 | 11.37% | 5.00 |
隆扬电子(301389)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。
