| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 14.89 | 14.73 | -0.17 | -1.14% | 14.66 | 14.91 | 481224 | 70930.34 | 0.64% |
| 2025-04-14 | 14.94 | 14.90 | 0.10 | 0.68% | 14.90 | 15.15 | 661354 | 99144.84 | 0.87% |
| 2025-04-11 | 14.98 | 14.80 | -0.23 | -1.53% | 14.73 | 14.98 | 790303 | 117256.42 | 1.04% |
| 2025-04-10 | 15.29 | 15.03 | 0.32 | 2.18% | 14.91 | 15.33 | 827022 | 124332.37 | 1.09% |
| 2025-04-09 | 14.34 | 14.71 | 0.19 | 1.31% | 14.01 | 14.71 | 1008112 | 145395.23 | 1.33% |
| 2025-04-08 | 14.39 | 14.52 | 0.34 | 2.40% | 14.25 | 14.65 | 1206513 | 173652.73 | 1.59% |
| 2025-04-07 | 15.00 | 14.18 | -1.58 | -10.03% | 14.18 | 15.00 | 1536996 | 220842.11 | 2.03% |
| 2025-04-03 | 15.65 | 15.76 | -0.20 | -1.25% | 15.56 | 16.09 | 512428 | 81131.60 | 0.68% |
| 2025-04-02 | 15.99 | 15.96 | -0.08 | -0.50% | 15.92 | 16.13 | 447381 | 71644.01 | 0.59% |
| 2025-04-01 | 15.85 | 16.04 | 0.19 | 1.20% | 15.71 | 16.21 | 664933 | 106376.42 | 0.88% |
| 2025-03-31 | 16.82 | 15.85 | -1.02 | -6.05% | 15.80 | 16.83 | 1379344 | 222758.73 | 1.82% |
| 2025-03-28 | 17.01 | 16.87 | -0.17 | -1.00% | 16.86 | 17.25 | 481766 | 81893.88 | 0.64% |
| 2025-03-27 | 17.27 | 17.04 | -0.32 | -1.84% | 17.01 | 17.33 | 583444 | 99805.72 | 0.77% |
| 2025-03-26 | 17.10 | 17.36 | 0.19 | 1.11% | 17.03 | 17.65 | 771096 | 134212.72 | 1.02% |
| 2025-03-25 | 17.10 | 17.17 | 0.12 | 0.70% | 16.99 | 17.47 | 670000 | 115584.40 | 0.88% |
| 2025-03-24 | 17.08 | 17.05 | -0.01 | -0.06% | 16.85 | 17.23 | 676386 | 115164.59 | 0.89% |
| 2025-03-21 | 17.45 | 17.06 | -0.37 | -2.12% | 17.05 | 17.53 | 809685 | 139469.08 | 1.07% |
| 2025-03-20 | 17.60 | 17.43 | -0.23 | -1.30% | 17.37 | 17.69 | 646356 | 113123.75 | 0.85% |
| 2025-03-19 | 17.86 | 17.66 | -0.24 | -1.34% | 17.58 | 17.86 | 671857 | 118845.52 | 0.89% |
| 2025-03-18 | 17.67 | 17.90 | 0.23 | 1.30% | 17.63 | 17.97 | 871548 | 155181.00 | 1.15% |
| 2025-03-17 | 17.70 | 17.67 | 0.15 | 0.86% | 17.55 | 17.99 | 1059270 | 187865.88 | 1.40% |
| 2025-03-14 | 16.89 | 17.52 | 0.71 | 4.22% | 16.83 | 17.65 | 1886004 | 328094.88 | 2.49% |
| 2025-03-13 | 17.10 | 16.81 | -0.22 | -1.29% | 16.72 | 17.13 | 616051 | 103973.29 | 0.81% |
| 2025-03-12 | 17.30 | 17.03 | -0.30 | -1.73% | 17.00 | 17.39 | 656330 | 112437.75 | 0.87% |
| 2025-03-11 | 17.00 | 17.33 | 0.11 | 0.64% | 16.80 | 17.33 | 850214 | 145292.98 | 1.12% |
| 2025-03-10 | 17.41 | 17.22 | -0.13 | -0.75% | 17.07 | 17.55 | 899868 | 155437.28 | 1.19% |
| 2025-03-07 | 17.13 | 17.35 | 0.22 | 1.28% | 16.85 | 17.55 | 1487507 | 256360.34 | 1.96% |
| 2025-03-06 | 17.17 | 17.13 | 0.07 | 0.41% | 16.91 | 17.26 | 922565 | 157790.91 | 1.22% |
| 2025-03-05 | 17.37 | 17.06 | -0.37 | -2.12% | 16.88 | 17.37 | 1033170 | 176156.53 | 1.36% |
| 2025-03-04 | 16.95 | 17.43 | 0.42 | 2.47% | 16.80 | 17.49 | 1419206 | 245462.78 | 1.87% |
| 2025-03-03 | 16.70 | 17.01 | 0.30 | 1.80% | 16.70 | 17.30 | 1284771 | 219611.75 | 1.70% |
| 2025-02-28 | 17.10 | 16.71 | -0.39 | -2.28% | 16.64 | 17.30 | 1129931 | 191580.95 | 1.49% |
| 2025-02-27 | 17.49 | 17.10 | -0.33 | -1.89% | 16.84 | 17.50 | 1502630 | 256897.81 | 1.98% |
| 2025-02-26 | 16.63 | 17.43 | 0.98 | 5.96% | 16.56 | 17.49 | 2507746 | 427957.94 | 3.31% |
| 2025-02-25 | 16.23 | 16.45 | 0.09 | 0.55% | 16.16 | 16.70 | 1283760 | 211551.23 | 1.69% |
| 2025-02-24 | 16.15 | 16.36 | 0.21 | 1.30% | 16.05 | 16.47 | 975912 | 159080.30 | 1.29% |
| 2025-02-21 | 16.09 | 16.15 | 0.11 | 0.69% | 15.96 | 16.25 | 748501 | 120617.70 | 0.99% |
| 2025-02-20 | 16.34 | 16.04 | -0.31 | -1.90% | 15.97 | 16.34 | 875437 | 140778.69 | 1.16% |
| 2025-02-19 | 15.70 | 16.35 | 0.52 | 3.28% | 15.68 | 16.66 | 1477535 | 240164.77 | 1.95% |
| 2025-02-18 | 16.06 | 15.83 | -0.21 | -1.31% | 15.79 | 16.36 | 1140964 | 183803.95 | 1.51% |
| 2025-02-17 | 15.71 | 16.04 | 0.23 | 1.45% | 15.71 | 16.16 | 1019101 | 162903.89 | 1.34% |
| 2025-02-14 | 15.71 | 15.81 | 0.09 | 0.57% | 15.68 | 16.02 | 631708 | 100148.52 | 0.83% |
| 2025-02-13 | 15.80 | 15.72 | -0.13 | -0.82% | 15.70 | 15.91 | 702440 | 111007.02 | 0.93% |
| 2025-02-12 | 15.70 | 15.85 | 0.17 | 1.08% | 15.56 | 15.85 | 802595 | 126061.54 | 1.06% |
| 2025-02-11 | 16.08 | 15.68 | -0.35 | -2.18% | 15.58 | 16.14 | 981806 | 154344.98 | 1.30% |
| 2025-02-10 | 16.30 | 16.03 | -0.20 | -1.23% | 15.78 | 16.30 | 1211385 | 192973.11 | 1.60% |
| 2025-02-07 | 15.44 | 16.23 | 0.80 | 5.18% | 15.40 | 16.55 | 1985332 | 319529.06 | 2.62% |
| 2025-02-06 | 15.01 | 15.43 | 0.35 | 2.32% | 14.81 | 15.44 | 820770 | 125060.59 | 1.08% |
| 2025-02-05 | 15.01 | 15.08 | 0.18 | 1.21% | 14.86 | 15.28 | 644033 | 96989.61 | 0.85% |
| 2025-01-27 | 14.96 | 14.90 | -0.06 | -0.40% | 14.80 | 15.29 | 636604 | 95428.65 | 0.84% |
| 2025-01-24 | 14.50 | 14.96 | 0.43 | 2.96% | 14.46 | 15.04 | 872512 | 129268.20 | 1.15% |
| 2025-01-23 | 14.68 | 14.53 | -0.08 | -0.55% | 14.52 | 14.94 | 685033 | 100842.07 | 0.90% |
| 2025-01-22 | 14.75 | 14.61 | -0.19 | -1.28% | 14.44 | 14.76 | 541160 | 78836.62 | 0.71% |
| 2025-01-21 | 15.20 | 14.80 | -0.34 | -2.25% | 14.72 | 15.24 | 663244 | 98614.50 | 0.88% |
| 2025-01-20 | 15.22 | 15.14 | -0.02 | -0.13% | 15.13 | 15.35 | 502214 | 76421.50 | 0.66% |
| 2025-01-17 | 15.19 | 15.16 | -0.24 | -1.56% | 15.09 | 15.63 | 747099 | 113912.04 | 0.99% |
| 2025-01-16 | 15.20 | 15.40 | 0.14 | 0.92% | 15.17 | 15.60 | 723885 | 111262.11 | 0.96% |
| 2025-01-15 | 15.06 | 15.26 | 0.15 | 0.99% | 14.88 | 15.75 | 1109179 | 169770.92 | 1.46% |
| 2025-01-14 | 14.70 | 15.11 | 0.48 | 3.28% | 14.60 | 15.15 | 673008 | 100486.67 | 0.89% |
| 2025-01-13 | 14.35 | 14.63 | 0.17 | 1.18% | 14.29 | 14.72 | 532879 | 77660.30 | 0.70% |
| 2025-01-10 | 14.95 | 14.46 | -0.52 | -3.47% | 14.46 | 15.00 | 639163 | 93894.14 | 0.84% |
| 2025-01-09 | 15.00 | 14.98 | -0.11 | -0.73% | 14.93 | 15.17 | 507011 | 76165.91 | 0.67% |
| 2025-01-08 | 15.24 | 15.09 | -0.15 | -0.98% | 14.81 | 15.28 | 600621 | 90355.20 | 0.79% |
| 2025-01-07 | 15.05 | 15.24 | 0.07 | 0.46% | 15.02 | 15.27 | 466371 | 70788.25 | 0.62% |
| 2025-01-06 | 15.00 | 15.17 | 0.17 | 1.13% | 14.91 | 15.28 | 648292 | 97923.20 | 0.86% |
| 2025-01-03 | 15.43 | 15.00 | -0.43 | -2.79% | 14.97 | 15.56 | 722007 | 110111.44 | 0.95% |
| 2025-01-02 | 15.70 | 15.43 | -0.28 | -1.78% | 15.30 | 15.80 | 828253 | 128761.65 | 1.09% |
| 2024-12-31 | 16.20 | 15.71 | -0.53 | -3.26% | 15.70 | 16.40 | 871134 | 139026.86 | 1.15% |
| 2024-12-30 | 16.17 | 16.24 | 0.09 | 0.56% | 16.02 | 16.27 | 572914 | 92532.66 | 0.76% |
| 2024-12-27 | 16.23 | 16.15 | -0.04 | -0.25% | 16.05 | 16.32 | 610831 | 99027.95 | 0.81% |
| 2024-12-26 | 16.42 | 16.19 | -0.17 | -1.04% | 16.13 | 16.42 | 582441 | 94565.01 | 0.77% |
| 2024-12-25 | 16.65 | 16.36 | -0.03 | -0.18% | 16.31 | 16.69 | 555859 | 91420.02 | 0.73% |
| 2024-12-24 | 16.22 | 16.39 | 0.15 | 0.92% | 16.20 | 16.59 | 802712 | 131926.30 | 1.06% |
| 2024-12-23 | 16.31 | 16.24 | -0.10 | -0.61% | 16.20 | 16.60 | 829532 | 135691.02 | 1.09% |
| 2024-12-20 | 16.63 | 16.34 | -0.28 | -1.68% | 16.31 | 16.69 | 752484 | 123806.96 | 0.99% |
| 2024-12-19 | 16.40 | 16.62 | -0.01 | -0.06% | 16.25 | 16.74 | 649769 | 107359.35 | 0.86% |
| 2024-12-18 | 16.79 | 16.63 | -0.05 | -0.30% | 16.58 | 16.83 | 485289 | 81044.39 | 0.64% |
| 2024-12-17 | 16.75 | 16.68 | -0.18 | -1.07% | 16.60 | 16.85 | 665760 | 111252.01 | 0.88% |
| 2024-12-16 | 17.09 | 16.86 | -0.16 | -0.94% | 16.74 | 17.16 | 743620 | 125544.08 | 0.98% |
| 2024-12-13 | 17.69 | 17.02 | -0.76 | -4.27% | 17.01 | 17.69 | 1262503 | 217928.66 | 1.67% |
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。
