| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 12.95 | 13.06 | 0.19 | 1.48% | 12.87 | 13.09 | 76394 | 9944.77 | 1.03% |
| 2025-08-14 | 13.18 | 12.87 | -0.34 | -2.57% | 12.84 | 13.34 | 107293 | 13999.61 | 1.44% |
| 2025-08-13 | 13.09 | 13.21 | 0.11 | 0.84% | 13.04 | 13.36 | 113228 | 14935.58 | 1.52% |
| 2025-08-12 | 12.89 | 13.10 | 0.27 | 2.10% | 12.75 | 13.21 | 113877 | 14818.51 | 1.53% |
| 2025-08-11 | 12.63 | 12.83 | 0.23 | 1.83% | 12.60 | 12.92 | 63795 | 8183.19 | 0.86% |
| 2025-08-08 | 12.63 | 12.60 | -0.05 | -0.40% | 12.57 | 12.69 | 30347 | 3831.46 | 0.41% |
| 2025-08-07 | 12.62 | 12.65 | 0.03 | 0.24% | 12.58 | 12.74 | 38553 | 4881.47 | 0.52% |
| 2025-08-06 | 12.64 | 12.62 | -0.02 | -0.16% | 12.55 | 12.67 | 36599 | 4616.44 | 0.49% |
| 2025-08-05 | 12.56 | 12.64 | 0.15 | 1.20% | 12.53 | 12.64 | 38541 | 4854.68 | 0.52% |
| 2025-08-04 | 12.48 | 12.49 | -0.01 | -0.08% | 12.39 | 12.52 | 29772 | 3708.72 | 0.40% |
| 2025-08-01 | 12.46 | 12.50 | 0.01 | 0.08% | 12.44 | 12.59 | 35376 | 4428.20 | 0.48% |
| 2025-07-31 | 12.71 | 12.49 | -0.22 | -1.73% | 12.41 | 12.72 | 62149 | 7815.54 | 0.83% |
| 2025-07-30 | 12.91 | 12.71 | -0.14 | -1.09% | 12.59 | 13.28 | 92444 | 11886.71 | 1.24% |
| 2025-07-29 | 12.85 | 12.85 | -0.01 | -0.08% | 12.61 | 12.91 | 56063 | 7142.97 | 0.75% |
| 2025-07-28 | 12.90 | 12.86 | -0.06 | -0.46% | 12.81 | 13.00 | 55325 | 7140.79 | 0.74% |
| 2025-07-25 | 12.90 | 12.92 | 0.03 | 0.23% | 12.78 | 12.97 | 53833 | 6937.94 | 0.72% |
| 2025-07-24 | 12.60 | 12.89 | 0.26 | 2.06% | 12.60 | 12.90 | 89735 | 11513.21 | 1.21% |
| 2025-07-23 | 12.75 | 12.63 | -0.11 | -0.86% | 12.59 | 12.87 | 75052 | 9555.62 | 1.01% |
| 2025-07-22 | 12.77 | 12.74 | -0.05 | -0.39% | 12.56 | 12.77 | 52489 | 6649.80 | 0.71% |
| 2025-07-21 | 12.76 | 12.79 | 0.06 | 0.47% | 12.70 | 12.84 | 43725 | 5586.73 | 0.59% |
| 2025-07-18 | 12.80 | 12.73 | -0.05 | -0.39% | 12.67 | 12.85 | 41357 | 5267.74 | 0.56% |
| 2025-07-17 | 12.75 | 12.78 | 0.04 | 0.31% | 12.66 | 12.90 | 52928 | 6763.83 | 0.71% |
| 2025-07-16 | 12.70 | 12.74 | 0.09 | 0.71% | 12.59 | 12.76 | 34097 | 4325.15 | 0.46% |
| 2025-07-15 | 12.74 | 12.65 | -0.09 | -0.71% | 12.53 | 12.77 | 53354 | 6740.33 | 0.72% |
| 2025-07-14 | 13.12 | 12.74 | -0.33 | -2.52% | 12.70 | 13.13 | 76486 | 9809.20 | 1.03% |
| 2025-07-11 | 12.89 | 13.07 | 0.18 | 1.40% | 12.78 | 13.20 | 114117 | 14872.41 | 1.53% |
| 2025-07-10 | 12.67 | 12.89 | 0.16 | 1.26% | 12.67 | 13.04 | 76966 | 9924.83 | 1.03% |
| 2025-07-09 | 12.68 | 12.80 | 0.09 | 0.71% | 12.66 | 13.10 | 100020 | 12887.82 | 1.34% |
| 2025-07-08 | 12.54 | 12.71 | 0.21 | 1.68% | 12.49 | 12.75 | 50376 | 6365.97 | 0.68% |
| 2025-07-07 | 12.42 | 12.50 | 0.03 | 0.24% | 12.42 | 12.59 | 27673 | 3466.58 | 0.37% |
| 2025-07-04 | 12.58 | 12.47 | -0.13 | -1.03% | 12.40 | 12.72 | 46790 | 5862.51 | 0.63% |
| 2025-07-03 | 12.67 | 12.60 | -0.08 | -0.63% | 12.55 | 12.69 | 35387 | 4462.46 | 0.48% |
| 2025-07-02 | 12.49 | 12.68 | 0.16 | 1.28% | 12.48 | 12.74 | 53105 | 6695.15 | 0.71% |
| 2025-07-01 | 12.51 | 12.52 | 0.02 | 0.16% | 12.43 | 12.59 | 39421 | 4933.31 | 0.53% |
| 2025-06-30 | 12.51 | 12.50 | 0.00 | 0.00% | 12.41 | 12.64 | 39956 | 4988.08 | 0.54% |
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。
