| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 14.28 | 13.67 | -0.90 | -6.18% | 13.64 | 14.58 | 143881 | 20130.37 | 1.93% |
| 2025-11-20 | 14.50 | 14.57 | 0.17 | 1.18% | 14.41 | 15.10 | 112955 | 16596.64 | 1.52% |
| 2025-11-19 | 14.80 | 14.40 | -0.51 | -3.42% | 14.19 | 14.91 | 132324 | 19107.86 | 1.78% |
| 2025-11-18 | 15.34 | 14.91 | -0.38 | -2.49% | 14.70 | 15.36 | 139575 | 20826.65 | 1.88% |
| 2025-11-17 | 15.02 | 15.29 | 0.16 | 1.06% | 14.76 | 15.41 | 142890 | 21551.63 | 1.92% |
| 2025-11-14 | 15.22 | 15.13 | -0.22 | -1.43% | 15.13 | 15.38 | 118395 | 18020.87 | 1.59% |
| 2025-11-13 | 14.57 | 15.35 | 0.73 | 4.99% | 14.51 | 15.52 | 232786 | 35510.54 | 3.13% |
| 2025-11-12 | 15.00 | 14.62 | -0.41 | -2.73% | 14.44 | 15.03 | 132262 | 19358.29 | 1.78% |
| 2025-11-11 | 15.40 | 15.03 | -0.34 | -2.21% | 14.96 | 15.41 | 145502 | 22001.43 | 1.95% |
| 2025-11-10 | 14.91 | 15.37 | 0.48 | 3.22% | 14.91 | 15.49 | 207556 | 31753.13 | 2.79% |
| 2025-11-07 | 15.00 | 14.89 | -0.25 | -1.65% | 14.70 | 15.05 | 135375 | 20086.34 | 1.82% |
| 2025-11-06 | 14.86 | 15.14 | 0.28 | 1.88% | 14.66 | 15.25 | 189261 | 28344.04 | 2.54% |
| 2025-11-05 | 14.77 | 14.86 | -0.14 | -0.93% | 14.72 | 15.07 | 135932 | 20246.54 | 1.83% |
| 2025-11-04 | 14.87 | 15.00 | 0.18 | 1.21% | 14.78 | 15.38 | 250288 | 37893.45 | 3.36% |
| 2025-11-03 | 14.54 | 14.82 | 0.19 | 1.30% | 14.33 | 14.88 | 150092 | 22019.64 | 2.02% |
| 2025-10-31 | 14.57 | 14.63 | 0.28 | 1.95% | 14.48 | 14.96 | 168333 | 24703.69 | 2.26% |
| 2025-10-30 | 14.95 | 14.35 | -0.76 | -5.03% | 14.31 | 14.95 | 213682 | 31000.31 | 2.87% |
| 2025-10-29 | 14.97 | 15.11 | 0.17 | 1.14% | 14.62 | 15.27 | 244505 | 36337.27 | 3.28% |
| 2025-10-28 | 15.36 | 14.94 | -0.38 | -2.48% | 14.90 | 15.57 | 296223 | 44744.64 | 3.98% |
| 2025-10-27 | 15.88 | 15.32 | -0.11 | -0.71% | 15.32 | 16.88 | 457509 | 72513.45 | 6.15% |
| 2025-10-24 | 14.94 | 15.43 | 0.41 | 2.73% | 14.90 | 15.98 | 368674 | 56876.82 | 4.95% |
| 2025-10-23 | 14.82 | 15.02 | 0.32 | 2.18% | 14.47 | 15.16 | 332797 | 49353.33 | 4.47% |
| 2025-10-22 | 15.20 | 14.70 | -0.81 | -5.22% | 14.68 | 15.20 | 423640 | 62896.97 | 5.69% |
| 2025-10-21 | 14.18 | 15.51 | 1.41 | 10.00% | 14.00 | 15.51 | 388733 | 59005.51 | 5.22% |
| 2025-10-20 | 13.51 | 14.10 | 0.83 | 6.25% | 13.36 | 14.17 | 226236 | 31375.73 | 3.04% |
| 2025-10-17 | 13.81 | 13.27 | -0.44 | -3.21% | 13.25 | 13.98 | 139192 | 18887.49 | 1.87% |
| 2025-10-16 | 14.08 | 13.71 | -0.29 | -2.07% | 13.59 | 14.08 | 134768 | 18522.52 | 1.81% |
| 2025-10-15 | 14.06 | 14.00 | -0.19 | -1.34% | 13.75 | 14.25 | 168603 | 23495.44 | 2.27% |
| 2025-10-14 | 13.86 | 14.19 | 0.48 | 3.50% | 13.78 | 14.80 | 292390 | 41458.05 | 3.93% |
| 2025-10-13 | 13.61 | 13.71 | -0.39 | -2.77% | 13.52 | 13.85 | 173482 | 23749.76 | 2.33% |
| 2025-10-10 | 13.78 | 14.10 | 0.31 | 2.25% | 13.78 | 14.20 | 224413 | 31397.35 | 3.01% |
| 2025-10-09 | 13.63 | 13.79 | 0.27 | 2.00% | 13.55 | 14.15 | 250715 | 34752.55 | 3.37% |
| 2025-09-30 | 13.73 | 13.52 | -0.48 | -3.43% | 13.48 | 14.03 | 327014 | 44646.51 | 4.39% |
| 2025-09-29 | 12.87 | 14.00 | 1.27 | 9.98% | 12.87 | 14.00 | 408169 | 55850.39 | 5.48% |
| 2025-09-26 | 12.73 | 12.73 | -0.05 | -0.39% | 12.67 | 12.87 | 38867 | 4963.66 | 0.52% |
| 2025-09-25 | 12.82 | 12.78 | -0.14 | -1.08% | 12.75 | 12.94 | 55256 | 7078.66 | 0.74% |
| 2025-09-24 | 12.30 | 12.92 | 0.56 | 4.53% | 12.26 | 12.93 | 112959 | 14371.53 | 1.52% |
| 2025-09-23 | 12.79 | 12.36 | -0.41 | -3.21% | 12.07 | 12.82 | 93541 | 11536.03 | 1.26% |
| 2025-09-22 | 12.81 | 12.77 | -0.03 | -0.23% | 12.68 | 12.90 | 50116 | 6405.44 | 0.67% |
| 2025-09-19 | 12.68 | 12.80 | 0.15 | 1.19% | 12.67 | 13.07 | 80149 | 10323.31 | 1.08% |
| 2025-09-18 | 12.90 | 12.65 | -0.26 | -2.01% | 12.60 | 12.93 | 81641 | 10443.71 | 1.10% |
| 2025-09-17 | 12.86 | 12.91 | 0.02 | 0.16% | 12.81 | 12.95 | 63751 | 8206.22 | 0.86% |
| 2025-09-16 | 12.75 | 12.89 | 0.23 | 1.82% | 12.62 | 13.00 | 77217 | 9921.68 | 1.04% |
| 2025-09-15 | 12.82 | 12.66 | -0.16 | -1.25% | 12.63 | 12.82 | 41718 | 5303.18 | 0.56% |
| 2025-09-12 | 12.75 | 12.82 | 0.03 | 0.23% | 12.70 | 12.85 | 49715 | 6356.51 | 0.67% |
| 2025-09-11 | 12.59 | 12.79 | 0.18 | 1.43% | 12.48 | 12.80 | 72900 | 9226.32 | 0.98% |
| 2025-09-10 | 12.66 | 12.61 | -0.05 | -0.39% | 12.58 | 12.72 | 39966 | 5050.81 | 0.54% |
| 2025-09-09 | 12.79 | 12.66 | -0.13 | -1.02% | 12.60 | 12.83 | 48930 | 6212.21 | 0.66% |
| 2025-09-08 | 12.84 | 12.79 | -0.05 | -0.39% | 12.71 | 12.87 | 54855 | 7014.15 | 0.74% |
| 2025-09-05 | 12.75 | 12.84 | 0.13 | 1.02% | 12.60 | 12.88 | 57995 | 7394.16 | 0.78% |
| 2025-09-04 | 12.60 | 12.71 | 0.10 | 0.79% | 12.55 | 12.85 | 88861 | 11304.58 | 1.19% |
| 2025-09-03 | 12.66 | 12.61 | -0.05 | -0.39% | 12.53 | 13.23 | 101390 | 12980.72 | 1.36% |
| 2025-09-02 | 12.95 | 12.66 | -0.29 | -2.24% | 12.55 | 12.95 | 80559 | 10214.10 | 1.08% |
| 2025-09-01 | 12.96 | 12.95 | 0.01 | 0.08% | 12.85 | 13.04 | 61840 | 7990.67 | 0.83% |
| 2025-08-29 | 13.08 | 12.94 | -0.12 | -0.92% | 12.88 | 13.08 | 56431 | 7312.49 | 0.76% |
| 2025-08-28 | 13.00 | 13.06 | 0.08 | 0.62% | 12.65 | 13.11 | 78559 | 10148.84 | 1.06% |
| 2025-08-27 | 13.28 | 12.98 | -0.35 | -2.63% | 12.95 | 13.36 | 87498 | 11559.28 | 1.18% |
| 2025-08-26 | 13.33 | 13.33 | 0.03 | 0.23% | 13.25 | 13.48 | 65472 | 8754.12 | 0.88% |
| 2025-08-25 | 13.36 | 13.30 | 0.04 | 0.30% | 13.21 | 13.50 | 115424 | 15415.24 | 1.55% |
| 2025-08-22 | 13.10 | 13.26 | 0.11 | 0.84% | 13.06 | 13.27 | 83593 | 11015.75 | 1.12% |
| 2025-08-21 | 13.11 | 13.15 | -0.04 | -0.30% | 13.06 | 13.25 | 71097 | 9349.71 | 0.96% |
| 2025-08-20 | 13.05 | 13.19 | 0.16 | 1.23% | 12.92 | 13.19 | 81114 | 10615.71 | 1.09% |
| 2025-08-19 | 13.05 | 13.03 | -0.01 | -0.08% | 12.97 | 13.17 | 73896 | 9642.03 | 0.99% |
| 2025-08-18 | 13.06 | 13.04 | -0.02 | -0.15% | 12.98 | 13.22 | 100683 | 13187.52 | 1.35% |
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。
