| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.10 | 20.30 | 0.24 | 1.20% | 20.10 | 20.60 | 96883 | 19692.85 | 1.30% |
| 2026-03-24 | 20.07 | 20.06 | 0.40 | 2.03% | 19.40 | 20.17 | 126339 | 25031.72 | 1.70% |
| 2026-03-23 | 20.25 | 19.66 | -0.93 | -4.52% | 19.48 | 20.58 | 162576 | 32525.37 | 2.18% |
| 2026-03-20 | 21.68 | 20.59 | -0.83 | -3.87% | 20.33 | 21.75 | 152925 | 32105.58 | 2.05% |
| 2026-03-19 | 21.85 | 21.42 | -0.49 | -2.24% | 21.35 | 22.09 | 166666 | 36120.66 | 2.24% |
| 2026-03-18 | 21.10 | 21.91 | 0.82 | 3.89% | 20.88 | 22.22 | 215639 | 46570.46 | 2.90% |
| 2026-03-17 | 21.53 | 21.09 | -0.45 | -2.09% | 21.03 | 21.85 | 118997 | 25444.07 | 1.60% |
| 2026-03-16 | 21.84 | 21.54 | -0.03 | -0.14% | 21.15 | 22.18 | 151919 | 32754.15 | 2.04% |
| 2026-03-13 | 22.32 | 21.57 | -0.95 | -4.22% | 21.49 | 22.48 | 217785 | 47644.08 | 2.93% |
| 2026-03-12 | 23.00 | 22.52 | -0.83 | -3.55% | 22.22 | 23.15 | 355356 | 80582.00 | 4.77% |
| 2026-03-11 | 22.64 | 23.35 | 0.79 | 3.50% | 22.50 | 24.00 | 474585 | 110694.26 | 6.38% |
| 2026-03-10 | 22.46 | 22.56 | 0.20 | 0.89% | 22.34 | 22.90 | 110513 | 24965.34 | 1.48% |
| 2026-03-09 | 21.89 | 22.36 | 0.03 | 0.13% | 21.65 | 22.39 | 140072 | 30779.34 | 1.88% |
| 2026-03-06 | 22.00 | 22.33 | 0.19 | 0.86% | 21.92 | 22.75 | 115688 | 25871.83 | 1.55% |
| 2026-03-05 | 22.22 | 22.14 | 0.31 | 1.42% | 21.93 | 22.33 | 136599 | 30238.73 | 1.84% |
| 2026-03-04 | 21.30 | 21.83 | -0.06 | -0.27% | 21.30 | 22.32 | 171415 | 37598.63 | 2.30% |
| 2026-03-03 | 23.89 | 21.89 | -1.77 | -7.48% | 21.79 | 23.95 | 295882 | 66263.12 | 3.97% |
| 2026-03-02 | 23.80 | 23.66 | -0.44 | -1.83% | 23.43 | 24.26 | 233061 | 55385.23 | 3.13% |
| 2026-02-27 | 23.88 | 24.10 | -0.05 | -0.21% | 23.80 | 24.43 | 195414 | 47227.26 | 2.63% |
| 2026-02-26 | 23.86 | 24.15 | 0.29 | 1.22% | 23.73 | 24.53 | 293459 | 70954.71 | 3.94% |
| 2026-02-25 | 23.20 | 23.86 | 0.70 | 3.02% | 23.15 | 24.07 | 225173 | 53474.40 | 3.03% |
| 2026-02-24 | 23.06 | 23.16 | 0.36 | 1.58% | 22.99 | 23.68 | 182849 | 42669.49 | 2.46% |
| 2026-02-13 | 23.24 | 22.80 | -0.43 | -1.85% | 22.75 | 23.35 | 144152 | 33187.14 | 1.94% |
| 2026-02-12 | 23.50 | 23.23 | -0.27 | -1.15% | 23.16 | 23.54 | 150902 | 35160.01 | 2.03% |
| 2026-02-11 | 23.74 | 23.50 | -0.24 | -1.01% | 23.43 | 23.96 | 160794 | 38001.36 | 2.16% |
| 2026-02-10 | 24.20 | 23.74 | -0.63 | -2.59% | 23.74 | 24.33 | 237554 | 56783.22 | 3.19% |
| 2026-02-09 | 24.53 | 24.37 | 0.23 | 0.95% | 24.14 | 24.66 | 284972 | 69532.87 | 3.83% |
| 2026-02-06 | 23.99 | 24.14 | -0.13 | -0.54% | 23.84 | 24.76 | 331633 | 80488.91 | 4.46% |
| 2026-02-05 | 23.79 | 24.27 | 0.02 | 0.08% | 23.72 | 24.53 | 249118 | 60197.08 | 3.35% |
| 2026-02-04 | 24.10 | 24.25 | 0.15 | 0.62% | 23.75 | 24.57 | 300154 | 72392.09 | 4.03% |
| 2026-02-03 | 23.32 | 24.10 | 1.09 | 4.74% | 23.18 | 24.18 | 354878 | 84302.11 | 4.77% |
| 2026-02-02 | 23.37 | 23.01 | -0.20 | -0.86% | 23.01 | 23.60 | 249747 | 58244.38 | 3.36% |
| 2026-01-30 | 23.47 | 23.21 | -0.11 | -0.47% | 23.03 | 23.71 | 241454 | 56366.39 | 3.24% |
| 2026-01-29 | 23.52 | 23.32 | -0.36 | -1.52% | 23.23 | 24.10 | 300557 | 71009.74 | 4.04% |
| 2026-01-28 | 24.30 | 23.68 | -0.92 | -3.74% | 23.43 | 24.53 | 379707 | 90186.02 | 5.10% |
| 2026-01-27 | 24.00 | 24.60 | 0.43 | 1.78% | 23.91 | 24.80 | 461874 | 112710.80 | 6.20% |
| 2026-01-26 | 26.80 | 24.17 | -2.68 | -9.98% | 24.17 | 26.98 | 620096 | 155908.66 | 8.33% |
| 2026-01-23 | 26.20 | 26.85 | 1.59 | 6.29% | 25.96 | 27.48 | 823257 | 219773.64 | 11.06% |
| 2026-01-22 | 24.58 | 25.26 | 0.75 | 3.06% | 24.48 | 25.49 | 502348 | 125964.23 | 6.75% |
| 2026-01-21 | 25.52 | 24.51 | -1.14 | -4.44% | 24.45 | 25.61 | 522918 | 130656.91 | 7.03% |
| 2026-01-20 | 26.52 | 25.65 | -0.36 | -1.38% | 25.08 | 27.12 | 633196 | 164184.11 | 8.51% |
| 2026-01-19 | 26.66 | 26.01 | -2.75 | -9.56% | 25.88 | 28.00 | 931167 | 246888.67 | 12.51% |
| 2026-01-16 | 28.76 | 28.76 | -3.19 | -9.98% | 28.76 | 29.97 | 583914 | 169205.84 | 7.84% |
| 2026-01-15 | 31.95 | 31.95 | -3.55 | -10.00% | 31.95 | 32.75 | 147277 | 47159.56 | 1.98% |
| 2026-01-14 | 37.03 | 35.50 | -3.94 | -9.99% | 35.50 | 37.94 | 964395 | 351960.19 | 12.96% |
| 2026-01-13 | 38.00 | 39.44 | 3.59 | 10.01% | 32.55 | 39.44 | 1502022 | 549687.81 | 20.18% |
| 2026-01-12 | 35.85 | 35.85 | 3.26 | 10.00% | 35.85 | 35.85 | 117305 | 42053.81 | 1.58% |
| 2026-01-09 | 32.59 | 32.59 | 2.96 | 9.99% | 32.59 | 32.59 | 65142 | 21229.87 | 0.88% |
| 2026-01-08 | 29.63 | 29.63 | 2.69 | 9.99% | 29.63 | 29.63 | 23024 | 6821.94 | 0.31% |
| 2026-01-07 | 26.94 | 26.94 | 2.45 | 10.00% | 26.94 | 26.94 | 49855 | 13430.84 | 0.67% |
| 2026-01-06 | 21.15 | 24.49 | 2.23 | 10.02% | 20.61 | 24.49 | 840469 | 189594.09 | 11.29% |
| 2026-01-05 | 26.00 | 22.26 | -2.47 | -9.99% | 22.26 | 26.70 | 1250825 | 299268.69 | 16.80% |
| 2025-12-31 | 23.66 | 24.73 | 2.25 | 10.01% | 23.05 | 24.73 | 1213636 | 294803.69 | 16.30% |
| 2025-12-30 | 25.53 | 22.48 | -0.73 | -3.15% | 21.94 | 25.53 | 1274190 | 313592.28 | 17.12% |
| 2025-12-29 | 23.21 | 23.21 | 2.11 | 10.00% | 23.21 | 23.21 | 22344 | 5186.12 | 0.30% |
| 2025-12-26 | 21.10 | 21.10 | 1.92 | 10.01% | 20.58 | 21.10 | 291975 | 61468.14 | 3.92% |
| 2025-12-25 | 19.17 | 19.18 | 1.74 | 9.98% | 17.86 | 19.18 | 510083 | 95179.38 | 6.85% |
| 2025-12-24 | 16.08 | 17.44 | 1.59 | 10.03% | 15.98 | 17.44 | 436115 | 74339.66 | 5.86% |
| 2025-12-23 | 15.60 | 15.85 | 0.83 | 5.53% | 15.53 | 16.52 | 647895 | 104511.95 | 8.70% |
| 2025-12-22 | 14.98 | 15.02 | 0.12 | 0.81% | 14.93 | 15.22 | 99774 | 15031.59 | 1.34% |
| 2025-12-19 | 14.66 | 14.90 | 0.18 | 1.22% | 14.56 | 15.04 | 108279 | 16130.12 | 1.45% |
| 2025-12-18 | 14.71 | 14.72 | 0.02 | 0.14% | 14.53 | 15.00 | 117807 | 17390.15 | 1.58% |
| 2025-12-17 | 14.75 | 14.70 | -0.08 | -0.54% | 14.20 | 14.83 | 138966 | 20092.58 | 1.87% |
| 2025-12-16 | 15.11 | 14.78 | -0.41 | -2.70% | 14.69 | 15.18 | 115453 | 17120.87 | 1.55% |
| 2025-12-15 | 15.23 | 15.19 | -0.19 | -1.24% | 15.09 | 15.55 | 108853 | 16668.97 | 1.46% |
| 2025-12-12 | 15.43 | 15.38 | -0.27 | -1.73% | 15.35 | 15.75 | 167020 | 25943.16 | 2.24% |
| 2025-12-11 | 15.19 | 15.65 | 0.46 | 3.03% | 15.19 | 16.07 | 298048 | 46877.71 | 4.00% |
| 2025-12-10 | 15.28 | 15.19 | -0.17 | -1.11% | 14.99 | 15.36 | 129993 | 19666.02 | 1.75% |
| 2025-12-09 | 15.49 | 15.36 | -0.19 | -1.22% | 15.30 | 15.62 | 147129 | 22667.62 | 1.98% |
| 2025-12-08 | 15.67 | 15.55 | 0.22 | 1.44% | 15.52 | 15.92 | 279118 | 43790.28 | 3.75% |
| 2025-12-05 | 14.71 | 15.33 | 0.48 | 3.23% | 14.61 | 15.46 | 273570 | 41467.68 | 3.68% |
| 2025-12-04 | 15.15 | 14.85 | -0.36 | -2.37% | 14.74 | 15.35 | 348641 | 52160.17 | 4.68% |
| 2025-12-03 | 14.66 | 15.21 | 0.55 | 3.75% | 14.38 | 16.13 | 508360 | 78295.51 | 6.83% |
| 2025-12-02 | 14.56 | 14.66 | 0.16 | 1.10% | 14.42 | 14.97 | 147145 | 21613.10 | 1.98% |
| 2025-12-01 | 14.62 | 14.50 | -0.29 | -1.96% | 14.46 | 14.79 | 107705 | 15710.38 | 1.45% |
| 2025-11-28 | 14.56 | 14.79 | 0.19 | 1.30% | 14.47 | 14.81 | 103978 | 15241.71 | 1.40% |
| 2025-11-27 | 14.32 | 14.60 | 0.29 | 2.03% | 14.31 | 14.84 | 127876 | 18624.18 | 1.72% |
| 2025-11-26 | 14.50 | 14.31 | -0.05 | -0.35% | 14.17 | 14.60 | 86504 | 12410.02 | 1.16% |
| 2025-11-25 | 14.05 | 14.36 | 0.34 | 2.43% | 13.90 | 14.61 | 125658 | 17998.86 | 1.69% |
| 2025-11-24 | 13.73 | 14.02 | 0.35 | 2.56% | 13.72 | 14.16 | 119233 | 16678.53 | 1.60% |
鲁信创投(600783)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。
