| 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 | 19.00 | 19.06 | 0.22 | 1.17% | 18.87 | 19.38 | 1647106 | 315211.41 | 2.17% |
| 2025-10-24 | 19.05 | 18.84 | -0.20 | -1.05% | 18.69 | 19.48 | 1426308 | 271050.72 | 1.88% |
| 2025-10-23 | 18.65 | 19.04 | 0.27 | 1.44% | 18.38 | 19.11 | 1747564 | 327444.69 | 2.31% |
| 2025-10-22 | 19.17 | 18.77 | -0.24 | -1.26% | 18.72 | 19.39 | 1371236 | 259709.27 | 1.81% |
| 2025-10-21 | 19.08 | 19.01 | -0.05 | -0.26% | 18.93 | 19.26 | 1405833 | 268075.12 | 1.86% |
| 2025-10-20 | 19.65 | 19.06 | -0.64 | -3.25% | 18.92 | 19.67 | 2182747 | 418583.56 | 2.88% |
| 2025-10-17 | 20.09 | 19.70 | -0.55 | -2.72% | 19.52 | 20.74 | 3394179 | 680538.75 | 4.48% |
| 2025-10-16 | 19.65 | 20.25 | 0.53 | 2.69% | 19.51 | 20.35 | 3560639 | 712004.31 | 4.70% |
| 2025-10-15 | 19.27 | 19.72 | 0.44 | 2.28% | 18.84 | 20.24 | 4612512 | 904290.81 | 6.09% |
| 2025-10-14 | 18.40 | 19.28 | 1.15 | 6.34% | 18.40 | 19.94 | 5569401 | 1092796.50 | 7.35% |
| 2025-10-13 | 17.65 | 18.13 | -0.27 | -1.47% | 17.63 | 18.29 | 1574472 | 282441.78 | 2.08% |
| 2025-10-10 | 18.97 | 18.40 | -0.48 | -2.54% | 18.26 | 19.22 | 1888725 | 352800.84 | 2.49% |
| 2025-10-09 | 18.05 | 18.88 | 0.88 | 4.89% | 17.87 | 19.11 | 2753406 | 513125.75 | 3.63% |
| 2025-09-30 | 17.59 | 18.00 | 0.42 | 2.39% | 17.46 | 18.05 | 1692377 | 301492.53 | 2.23% |
| 2025-09-29 | 17.48 | 17.58 | 0.08 | 0.46% | 17.39 | 17.70 | 1170919 | 205387.09 | 1.55% |
| 2025-09-26 | 17.65 | 17.50 | -0.26 | -1.46% | 17.48 | 17.83 | 964188 | 169821.95 | 1.27% |
| 2025-09-25 | 17.38 | 17.76 | 0.36 | 2.07% | 17.23 | 18.05 | 2260227 | 401378.22 | 2.98% |
| 2025-09-24 | 16.28 | 17.40 | 1.11 | 6.81% | 16.18 | 17.40 | 1804191 | 303840.91 | 2.38% |
| 2025-09-23 | 16.55 | 16.29 | -0.31 | -1.87% | 16.07 | 16.70 | 1034342 | 168749.69 | 1.36% |
| 2025-09-22 | 16.90 | 16.60 | -0.30 | -1.78% | 16.43 | 16.91 | 1068424 | 177174.64 | 1.41% |
| 2025-09-19 | 16.82 | 16.90 | 0.08 | 0.48% | 16.78 | 17.11 | 1101386 | 186984.48 | 1.45% |
| 2025-09-18 | 17.31 | 16.82 | -0.48 | -2.77% | 16.64 | 17.40 | 1539046 | 262260.00 | 2.03% |
| 2025-09-17 | 17.00 | 17.30 | 0.25 | 1.47% | 16.82 | 17.47 | 1323768 | 227927.39 | 1.75% |
| 2025-09-16 | 17.29 | 17.05 | -0.11 | -0.64% | 16.85 | 17.50 | 1198009 | 204519.56 | 1.58% |
| 2025-09-15 | 17.13 | 17.16 | 0.04 | 0.23% | 17.10 | 17.50 | 1067449 | 184354.47 | 1.41% |
| 2025-09-12 | 17.29 | 17.12 | -0.16 | -0.93% | 16.98 | 17.36 | 1096567 | 188143.03 | 1.45% |
| 2025-09-11 | 17.14 | 17.28 | 0.08 | 0.47% | 17.01 | 17.36 | 1099614 | 189169.20 | 1.45% |
| 2025-09-10 | 17.50 | 17.20 | -0.41 | -2.33% | 17.00 | 17.58 | 1537669 | 264842.41 | 2.03% |
| 2025-09-09 | 17.81 | 17.61 | -0.38 | -2.11% | 17.53 | 18.05 | 1468569 | 260315.03 | 1.94% |
| 2025-09-08 | 18.39 | 17.99 | -0.11 | -0.61% | 17.85 | 18.45 | 2176145 | 392249.66 | 2.87% |
| 2025-09-05 | 17.48 | 18.10 | 0.70 | 4.02% | 17.30 | 18.20 | 3382855 | 607171.56 | 4.46% |
| 2025-09-04 | 17.17 | 17.40 | 0.22 | 1.28% | 17.11 | 18.10 | 3386705 | 597592.19 | 4.47% |
| 2025-09-03 | 16.81 | 17.18 | 0.44 | 2.63% | 16.76 | 17.29 | 2597913 | 445059.69 | 3.43% |
| 2025-09-02 | 17.08 | 16.74 | -0.34 | -1.99% | 16.62 | 17.47 | 1672306 | 284000.84 | 2.21% |
| 2025-09-01 | 17.14 | 17.08 | -0.09 | -0.52% | 16.80 | 17.14 | 1416226 | 239971.53 | 1.87% |
| 2025-08-29 | 16.93 | 17.17 | 0.28 | 1.66% | 16.79 | 17.30 | 1777316 | 304001.97 | 2.35% |
| 2025-08-28 | 16.51 | 16.89 | 0.34 | 2.05% | 16.41 | 17.04 | 1605178 | 269237.19 | 2.12% |
| 2025-08-27 | 16.86 | 16.55 | -0.30 | -1.78% | 16.55 | 17.34 | 1523300 | 258039.55 | 2.01% |
| 2025-08-26 | 16.79 | 16.85 | 0.08 | 0.48% | 16.58 | 17.04 | 1384401 | 233969.69 | 1.83% |
| 2025-08-25 | 16.52 | 16.77 | 0.25 | 1.51% | 16.49 | 16.98 | 1864899 | 312122.03 | 2.46% |
| 2025-08-22 | 16.20 | 16.52 | 0.32 | 1.98% | 16.12 | 16.58 | 1351351 | 222013.27 | 1.78% |
| 2025-08-21 | 16.13 | 16.20 | 0.00 | 0.00% | 16.09 | 16.47 | 1026525 | 166952.08 | 1.35% |
| 2025-08-20 | 16.21 | 16.20 | 0.23 | 1.44% | 15.88 | 16.40 | 1391076 | 224434.09 | 1.84% |
| 2025-08-19 | 16.37 | 15.97 | -0.34 | -2.08% | 15.96 | 16.45 | 1252399 | 202384.67 | 1.65% |
| 2025-08-18 | 16.30 | 16.31 | 0.15 | 0.93% | 16.22 | 16.60 | 1575418 | 258796.78 | 2.08% |
| 2025-08-15 | 15.52 | 16.16 | 0.60 | 3.86% | 15.50 | 16.18 | 1556808 | 248849.84 | 2.05% |
| 2025-08-14 | 15.83 | 15.56 | -0.27 | -1.71% | 15.52 | 15.86 | 874926 | 137415.25 | 1.15% |
| 2025-08-13 | 15.85 | 15.83 | -0.01 | -0.06% | 15.76 | 15.95 | 733355 | 116104.95 | 0.97% |
| 2025-08-12 | 16.00 | 15.84 | -0.17 | -1.06% | 15.75 | 16.01 | 689978 | 109178.18 | 0.91% |
| 2025-08-11 | 15.86 | 16.01 | 0.19 | 1.20% | 15.80 | 16.10 | 691001 | 110372.84 | 0.91% |
| 2025-08-08 | 15.84 | 15.82 | -0.02 | -0.13% | 15.76 | 16.03 | 614651 | 97649.45 | 0.81% |
| 2025-08-07 | 16.00 | 15.84 | -0.10 | -0.63% | 15.77 | 16.09 | 479716 | 76202.85 | 0.63% |
| 2025-08-06 | 15.86 | 15.94 | 0.02 | 0.13% | 15.78 | 16.02 | 432354 | 68770.64 | 0.57% |
| 2025-08-05 | 15.77 | 15.92 | 0.14 | 0.89% | 15.69 | 15.92 | 550174 | 86979.61 | 0.73% |
| 2025-08-04 | 15.78 | 15.78 | -0.14 | -0.88% | 15.59 | 15.87 | 660555 | 103621.53 | 0.87% |
| 2025-08-01 | 15.77 | 15.92 | 0.16 | 1.02% | 15.77 | 16.17 | 730065 | 116684.89 | 0.96% |
| 2025-07-31 | 16.26 | 15.76 | -0.62 | -3.79% | 15.68 | 16.30 | 1284360 | 204592.61 | 1.69% |
| 2025-07-30 | 16.57 | 16.38 | -0.18 | -1.09% | 16.31 | 16.72 | 853001 | 140944.52 | 1.13% |
| 2025-07-29 | 16.41 | 16.56 | 0.15 | 0.91% | 16.26 | 16.56 | 784202 | 128886.50 | 1.03% |
| 2025-07-28 | 16.40 | 16.41 | -0.11 | -0.67% | 16.25 | 16.59 | 755500 | 123947.75 | 1.00% |
| 2025-07-25 | 16.88 | 16.52 | -0.36 | -2.13% | 16.47 | 16.88 | 910427 | 151316.59 | 1.20% |
| 2025-07-24 | 16.27 | 16.88 | 0.52 | 3.18% | 16.25 | 16.88 | 1243338 | 206986.84 | 1.64% |
| 2025-07-23 | 16.66 | 16.36 | -0.21 | -1.27% | 16.34 | 16.72 | 1041350 | 172097.22 | 1.37% |
| 2025-07-22 | 16.28 | 16.57 | 0.26 | 1.59% | 16.18 | 16.65 | 1220462 | 200761.17 | 1.61% |
| 2025-07-21 | 16.10 | 16.31 | 0.24 | 1.49% | 16.04 | 16.36 | 806403 | 130953.22 | 1.06% |
| 2025-07-18 | 16.10 | 16.07 | -0.14 | -0.86% | 16.00 | 16.40 | 805956 | 130163.97 | 1.06% |
| 2025-07-17 | 16.18 | 16.21 | 0.30 | 1.89% | 15.96 | 16.36 | 1208869 | 195377.58 | 1.60% |
| 2025-07-16 | 16.02 | 15.91 | -0.11 | -0.69% | 15.75 | 16.07 | 842282 | 133631.11 | 1.11% |
| 2025-07-15 | 16.15 | 16.02 | -0.14 | -0.87% | 15.87 | 16.26 | 932186 | 149374.50 | 1.23% |
| 2025-07-14 | 16.20 | 16.16 | -0.09 | -0.55% | 16.07 | 16.38 | 892635 | 144492.64 | 1.18% |
| 2025-07-11 | 16.53 | 16.25 | -0.21 | -1.28% | 16.24 | 16.56 | 1176010 | 191992.53 | 1.55% |
| 2025-07-10 | 16.30 | 16.46 | 0.09 | 0.55% | 16.30 | 16.82 | 1658548 | 275206.88 | 2.19% |
| 2025-07-09 | 16.35 | 16.37 | -0.10 | -0.61% | 16.27 | 16.75 | 1489941 | 246242.72 | 1.97% |
| 2025-07-08 | 15.41 | 16.47 | 1.00 | 6.46% | 15.40 | 16.50 | 2229803 | 360359.34 | 2.94% |
| 2025-07-07 | 15.45 | 15.47 | -0.10 | -0.64% | 15.41 | 15.64 | 516644 | 80011.27 | 0.68% |
| 2025-07-04 | 15.80 | 15.57 | 0.03 | 0.19% | 15.50 | 15.95 | 1293983 | 202899.97 | 1.71% |
| 2025-07-03 | 15.56 | 15.54 | -0.02 | -0.13% | 15.33 | 15.67 | 1090592 | 168748.59 | 1.44% |
| 2025-07-02 | 14.96 | 15.56 | 0.70 | 4.71% | 14.93 | 15.61 | 2098823 | 321587.31 | 2.77% |
| 2025-07-01 | 14.93 | 14.86 | -0.16 | -1.07% | 14.75 | 14.95 | 634919 | 94236.36 | 0.84% |
| 2025-06-30 | 14.81 | 15.02 | 0.45 | 3.09% | 14.81 | 15.20 | 1083195 | 162197.66 | 1.43% |
隆基绿能(601012)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。
