| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 12.52 | 12.50 | 0.03 | 0.24% | 12.46 | 12.76 | 54065 | 6819.42 | 0.73% |
| 2025-06-26 | 12.62 | 12.47 | -0.11 | -0.87% | 12.44 | 12.65 | 58557 | 7343.55 | 0.79% |
| 2025-06-25 | 12.19 | 12.58 | 0.45 | 3.71% | 12.05 | 12.60 | 99017 | 12325.64 | 1.33% |
| 2025-06-24 | 11.82 | 12.13 | 0.32 | 2.71% | 11.80 | 12.21 | 57014 | 6890.98 | 0.77% |
| 2025-06-23 | 11.66 | 11.81 | 0.12 | 1.03% | 11.60 | 11.84 | 32716 | 3835.18 | 0.44% |
| 2025-06-20 | 11.73 | 11.69 | -0.15 | -1.27% | 11.69 | 11.90 | 40104 | 4713.28 | 0.54% |
| 2025-06-19 | 12.07 | 11.84 | -0.36 | -2.95% | 11.77 | 12.19 | 76064 | 9040.34 | 1.02% |
| 2025-06-18 | 12.83 | 12.20 | -0.62 | -4.84% | 12.16 | 12.90 | 111466 | 13802.87 | 1.50% |
| 2025-06-17 | 12.68 | 12.82 | 0.31 | 2.48% | 12.65 | 13.10 | 125353 | 16033.41 | 1.68% |
| 2025-06-16 | 12.28 | 12.51 | 0.24 | 1.96% | 12.27 | 12.65 | 72142 | 9016.09 | 0.97% |
| 2025-06-13 | 12.40 | 12.27 | -0.18 | -1.45% | 12.16 | 12.52 | 41581 | 5109.89 | 0.56% |
| 2025-06-12 | 12.40 | 12.45 | 0.02 | 0.16% | 12.32 | 12.58 | 32185 | 4015.49 | 0.43% |
| 2025-06-11 | 12.25 | 12.43 | 0.08 | 0.65% | 12.25 | 12.55 | 36942 | 4589.50 | 0.50% |
| 2025-06-10 | 12.69 | 12.35 | -0.31 | -2.45% | 12.24 | 12.75 | 54312 | 6738.99 | 0.73% |
| 2025-06-09 | 12.41 | 12.66 | 0.22 | 1.77% | 12.41 | 12.80 | 69117 | 8709.69 | 0.93% |
| 2025-06-06 | 12.49 | 12.44 | -0.09 | -0.72% | 12.36 | 12.63 | 41439 | 5158.58 | 0.56% |
| 2025-06-05 | 12.53 | 12.53 | 0.02 | 0.16% | 12.41 | 12.68 | 63133 | 7905.23 | 0.85% |
| 2025-06-04 | 12.36 | 12.51 | 0.09 | 0.72% | 12.36 | 12.65 | 72171 | 9033.30 | 0.97% |
| 2025-06-03 | 11.81 | 12.42 | 0.46 | 3.85% | 11.80 | 12.58 | 117456 | 14447.04 | 1.58% |
| 2025-05-30 | 12.00 | 11.96 | -0.04 | -0.33% | 11.86 | 12.32 | 52890 | 6379.14 | 0.71% |
| 2025-05-29 | 11.78 | 12.00 | 0.24 | 2.04% | 11.76 | 12.06 | 36411 | 4351.92 | 0.49% |
| 2025-05-28 | 11.90 | 11.76 | -0.12 | -1.01% | 11.74 | 11.96 | 22930 | 2712.83 | 0.31% |
| 2025-05-27 | 11.86 | 11.88 | 0.01 | 0.08% | 11.72 | 11.95 | 26728 | 3166.92 | 0.36% |
| 2025-05-26 | 11.85 | 11.87 | 0.03 | 0.25% | 11.81 | 11.90 | 24732 | 2933.29 | 0.33% |
| 2025-05-23 | 12.17 | 11.84 | -0.33 | -2.71% | 11.84 | 12.19 | 43914 | 5273.41 | 0.59% |
| 2025-05-22 | 12.17 | 12.17 | -0.06 | -0.49% | 12.01 | 12.31 | 40483 | 4919.55 | 0.54% |
| 2025-05-21 | 12.42 | 12.23 | -0.15 | -1.21% | 12.22 | 12.49 | 43637 | 5383.33 | 0.59% |
| 2025-05-20 | 12.48 | 12.38 | -0.02 | -0.16% | 12.29 | 12.50 | 72715 | 9010.51 | 0.98% |
| 2025-05-19 | 12.48 | 12.40 | 0.43 | 3.59% | 12.36 | 12.86 | 124497 | 15617.47 | 1.67% |
| 2025-05-16 | 12.00 | 11.97 | -0.15 | -1.24% | 11.94 | 12.12 | 56482 | 6792.51 | 0.76% |
| 2025-05-15 | 12.70 | 12.12 | -0.06 | -0.49% | 12.08 | 12.72 | 114021 | 14129.06 | 1.53% |
| 2025-05-14 | 11.87 | 12.18 | 0.29 | 2.44% | 11.83 | 12.35 | 63733 | 7721.45 | 0.86% |
| 2025-05-13 | 12.20 | 11.89 | -0.20 | -1.65% | 11.89 | 12.22 | 32201 | 3863.87 | 0.43% |
| 2025-05-12 | 11.96 | 12.09 | 0.16 | 1.34% | 11.93 | 12.18 | 49415 | 5945.10 | 0.66% |
| 2025-05-09 | 11.98 | 11.93 | -0.01 | -0.08% | 11.82 | 12.02 | 32875 | 3909.66 | 0.44% |
| 2025-05-08 | 11.94 | 11.94 | 0.07 | 0.59% | 11.80 | 11.98 | 37001 | 4413.47 | 0.50% |
| 2025-05-07 | 12.16 | 11.87 | 0.03 | 0.25% | 11.66 | 12.27 | 52908 | 6365.36 | 0.71% |
| 2025-05-06 | 11.62 | 11.84 | 0.33 | 2.87% | 11.52 | 11.88 | 46507 | 5467.02 | 0.62% |
| 2025-04-30 | 11.71 | 11.51 | -0.34 | -2.87% | 11.45 | 11.74 | 45116 | 5220.70 | 0.61% |
| 2025-04-29 | 11.54 | 11.85 | 0.20 | 1.72% | 11.52 | 11.87 | 33657 | 3944.11 | 0.45% |
| 2025-04-28 | 11.80 | 11.65 | -0.15 | -1.27% | 11.54 | 11.84 | 36390 | 4233.32 | 0.49% |
| 2025-04-25 | 11.75 | 11.80 | 0.12 | 1.03% | 11.70 | 12.00 | 33649 | 3984.11 | 0.45% |
| 2025-04-24 | 11.88 | 11.68 | -0.19 | -1.60% | 11.62 | 11.90 | 35924 | 4215.44 | 0.48% |
| 2025-04-23 | 12.03 | 11.87 | -0.19 | -1.58% | 11.87 | 12.17 | 45763 | 5479.98 | 0.61% |
| 2025-04-22 | 11.86 | 12.06 | 0.20 | 1.69% | 11.85 | 12.30 | 57570 | 6933.05 | 0.77% |
| 2025-04-21 | 11.56 | 11.86 | 0.22 | 1.89% | 11.54 | 11.99 | 41879 | 4944.17 | 0.56% |
| 2025-04-18 | 11.56 | 11.64 | 0.07 | 0.61% | 11.51 | 11.78 | 35125 | 4100.27 | 0.47% |
| 2025-04-17 | 11.49 | 11.57 | -0.05 | -0.43% | 11.49 | 11.76 | 38359 | 4463.29 | 0.52% |
| 2025-04-16 | 11.64 | 11.62 | -0.22 | -1.86% | 11.45 | 11.75 | 49607 | 5756.35 | 0.67% |
| 2025-04-15 | 12.09 | 11.84 | -0.30 | -2.47% | 11.79 | 12.09 | 66757 | 7946.97 | 0.90% |
| 2025-04-14 | 11.71 | 12.14 | 0.50 | 4.30% | 11.62 | 12.35 | 108752 | 13029.03 | 1.46% |
| 2025-04-11 | 11.39 | 11.64 | 0.15 | 1.31% | 11.36 | 11.96 | 69775 | 8133.46 | 0.94% |
| 2025-04-10 | 11.39 | 11.49 | 0.21 | 1.86% | 11.37 | 11.68 | 70479 | 8125.87 | 0.95% |
| 2025-04-09 | 10.81 | 11.28 | 0.41 | 3.77% | 10.32 | 11.35 | 70675 | 7703.17 | 0.95% |
| 2025-04-08 | 11.03 | 10.87 | -0.16 | -1.45% | 10.61 | 11.10 | 82797 | 8950.73 | 1.11% |
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。
