| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.81 | 18.89 | -0.15 | -0.79% | 18.73 | 19.18 | 2632037 | 498037.03 | 3.47% |
| 2026-03-24 | 18.94 | 19.04 | 0.23 | 1.22% | 17.77 | 19.20 | 3900516 | 721653.12 | 5.15% |
| 2026-03-23 | 19.05 | 18.81 | -0.18 | -0.95% | 18.69 | 19.40 | 4026908 | 769451.81 | 5.31% |
| 2026-03-20 | 18.50 | 18.99 | 0.47 | 2.54% | 18.42 | 19.60 | 4469588 | 852274.75 | 5.90% |
| 2026-03-19 | 18.35 | 18.52 | -0.02 | -0.11% | 18.31 | 18.79 | 1718597 | 319548.44 | 2.27% |
| 2026-03-18 | 18.76 | 18.54 | -0.25 | -1.33% | 18.29 | 18.97 | 1835009 | 340210.41 | 2.42% |
| 2026-03-17 | 18.77 | 18.79 | 0.11 | 0.59% | 18.76 | 19.43 | 2710532 | 517383.44 | 3.58% |
| 2026-03-16 | 18.95 | 18.68 | -0.19 | -1.01% | 18.61 | 19.19 | 2013163 | 378464.22 | 2.66% |
| 2026-03-13 | 18.92 | 18.87 | -0.07 | -0.37% | 18.78 | 19.47 | 3419484 | 653824.06 | 4.51% |
| 2026-03-12 | 18.74 | 18.94 | 0.15 | 0.80% | 18.46 | 19.07 | 2500821 | 469008.69 | 3.30% |
| 2026-03-11 | 18.55 | 18.79 | 0.23 | 1.24% | 18.39 | 18.95 | 2311936 | 433387.56 | 3.05% |
| 2026-03-10 | 18.25 | 18.56 | 0.17 | 0.92% | 18.10 | 18.62 | 1828340 | 335730.59 | 2.41% |
| 2026-03-09 | 18.01 | 18.39 | 0.39 | 2.17% | 17.92 | 18.49 | 2062755 | 376460.53 | 2.72% |
| 2026-03-06 | 17.76 | 18.00 | 0.24 | 1.35% | 17.58 | 18.08 | 1203234 | 215412.98 | 1.59% |
| 2026-03-05 | 17.93 | 17.76 | 0.10 | 0.57% | 17.71 | 18.00 | 1194523 | 213016.64 | 1.58% |
| 2026-03-04 | 17.61 | 17.66 | -0.33 | -1.83% | 17.58 | 18.06 | 1559401 | 277172.28 | 2.06% |
| 2026-03-03 | 18.20 | 17.99 | -0.13 | -0.72% | 17.90 | 18.73 | 2277338 | 416680.09 | 3.01% |
| 2026-03-02 | 17.97 | 18.12 | -0.20 | -1.09% | 17.90 | 18.55 | 1636287 | 297608.00 | 2.16% |
| 2026-02-27 | 18.17 | 18.32 | 0.05 | 0.27% | 18.16 | 18.50 | 1156079 | 212077.34 | 1.53% |
| 2026-02-26 | 18.54 | 18.27 | -0.30 | -1.62% | 18.16 | 18.54 | 1354566 | 247571.64 | 1.79% |
| 2026-02-25 | 18.32 | 18.57 | 0.29 | 1.59% | 18.29 | 18.62 | 1423625 | 262891.59 | 1.88% |
| 2026-02-24 | 18.35 | 18.28 | 0.15 | 0.83% | 18.19 | 18.43 | 1304719 | 239108.02 | 1.72% |
| 2026-02-13 | 18.40 | 18.13 | -0.36 | -1.95% | 18.10 | 18.44 | 1484024 | 270729.88 | 1.96% |
| 2026-02-12 | 18.59 | 18.49 | -0.10 | -0.54% | 18.40 | 18.65 | 1429808 | 264775.38 | 1.89% |
| 2026-02-11 | 18.80 | 18.59 | -0.22 | -1.17% | 18.55 | 18.99 | 1581104 | 295909.09 | 2.09% |
| 2026-02-10 | 19.00 | 18.81 | -0.37 | -1.93% | 18.77 | 19.28 | 2262494 | 428047.69 | 2.99% |
| 2026-02-09 | 18.78 | 19.18 | 0.82 | 4.47% | 18.74 | 19.75 | 4288200 | 827547.25 | 5.66% |
| 2026-02-06 | 18.05 | 18.36 | 0.13 | 0.71% | 18.00 | 18.67 | 2111974 | 388773.91 | 2.79% |
| 2026-02-05 | 19.01 | 18.23 | -1.08 | -5.59% | 18.16 | 19.01 | 3258250 | 601371.19 | 4.30% |
| 2026-02-04 | 18.40 | 19.31 | 0.74 | 3.98% | 18.30 | 19.44 | 4094587 | 777906.50 | 5.40% |
| 2026-02-03 | 17.83 | 18.57 | 0.93 | 5.27% | 17.83 | 18.58 | 2831263 | 517014.72 | 3.74% |
| 2026-02-02 | 18.16 | 17.64 | -0.24 | -1.34% | 17.61 | 18.25 | 1710968 | 306755.88 | 2.26% |
| 2026-01-30 | 18.58 | 17.88 | -0.89 | -4.74% | 17.71 | 18.82 | 2916513 | 526491.19 | 3.85% |
| 2026-01-29 | 18.68 | 18.77 | -0.05 | -0.27% | 18.60 | 19.30 | 2754552 | 521096.81 | 3.63% |
| 2026-01-28 | 19.16 | 18.82 | -0.38 | -1.98% | 18.80 | 19.44 | 2584340 | 491657.78 | 3.41% |
| 2026-01-27 | 18.80 | 19.20 | 0.11 | 0.58% | 18.36 | 19.39 | 3864283 | 730607.06 | 5.10% |
| 2026-01-26 | 19.83 | 19.09 | -0.26 | -1.34% | 18.98 | 20.05 | 5367875 | 1043939.12 | 7.08% |
| 2026-01-23 | 17.61 | 19.35 | 1.76 | 10.01% | 17.61 | 19.35 | 4985970 | 939405.12 | 6.58% |
| 2026-01-22 | 17.20 | 17.59 | 0.37 | 2.15% | 17.15 | 17.93 | 1915604 | 336070.72 | 2.53% |
| 2026-01-21 | 17.31 | 17.22 | -0.16 | -0.92% | 17.10 | 17.47 | 1535783 | 265805.78 | 2.03% |
| 2026-01-20 | 18.23 | 17.38 | -0.94 | -5.13% | 17.30 | 18.39 | 3165550 | 557843.75 | 4.18% |
| 2026-01-19 | 18.40 | 18.32 | -0.41 | -2.19% | 17.80 | 18.59 | 2287426 | 418456.12 | 3.02% |
| 2026-01-16 | 18.61 | 18.73 | 0.23 | 1.24% | 18.47 | 18.95 | 1948506 | 364511.03 | 2.57% |
| 2026-01-15 | 18.50 | 18.50 | -0.09 | -0.48% | 18.40 | 18.99 | 1601094 | 298157.53 | 2.11% |
| 2026-01-14 | 18.43 | 18.59 | 0.09 | 0.49% | 18.37 | 19.07 | 2553127 | 478647.81 | 3.37% |
| 2026-01-13 | 19.23 | 18.50 | -0.73 | -3.80% | 18.42 | 19.23 | 2785582 | 520182.16 | 3.68% |
| 2026-01-12 | 18.10 | 19.23 | 0.84 | 4.57% | 18.02 | 19.45 | 3643823 | 691924.12 | 4.81% |
| 2026-01-09 | 18.61 | 18.39 | -0.38 | -2.02% | 18.28 | 18.77 | 2290187 | 423135.62 | 3.02% |
| 2026-01-08 | 18.53 | 18.77 | 0.12 | 0.64% | 18.39 | 18.93 | 1536377 | 287330.12 | 2.03% |
| 2026-01-07 | 18.83 | 18.65 | -0.18 | -0.96% | 18.56 | 18.85 | 1471045 | 274685.91 | 1.94% |
| 2026-01-06 | 18.49 | 18.83 | 0.34 | 1.84% | 18.45 | 18.88 | 1479925 | 277171.84 | 1.95% |
| 2026-01-05 | 18.43 | 18.49 | 0.29 | 1.59% | 18.23 | 18.50 | 1063532 | 195845.38 | 1.40% |
| 2025-12-31 | 18.42 | 18.20 | -0.24 | -1.30% | 18.17 | 18.54 | 1020767 | 186882.58 | 1.35% |
| 2025-12-30 | 18.55 | 18.44 | -0.26 | -1.39% | 18.40 | 18.75 | 982510 | 181762.88 | 1.30% |
| 2025-12-29 | 19.03 | 18.70 | -0.32 | -1.68% | 18.61 | 19.18 | 1529934 | 288565.91 | 2.02% |
| 2025-12-26 | 18.84 | 19.02 | 0.75 | 4.11% | 18.70 | 19.33 | 2752732 | 523628.28 | 3.63% |
| 2025-12-25 | 18.04 | 18.27 | 0.14 | 0.77% | 17.95 | 18.31 | 955618 | 173454.38 | 1.26% |
| 2025-12-24 | 17.94 | 18.13 | 0.11 | 0.61% | 17.77 | 18.23 | 870312 | 157060.61 | 1.15% |
| 2025-12-23 | 18.12 | 18.02 | -0.09 | -0.50% | 17.92 | 18.18 | 853749 | 154054.20 | 1.13% |
| 2025-12-22 | 18.09 | 18.11 | 0.03 | 0.17% | 18.09 | 18.28 | 900951 | 163592.02 | 1.19% |
| 2025-12-19 | 17.71 | 18.08 | 0.38 | 2.15% | 17.71 | 18.41 | 1389156 | 251725.39 | 1.83% |
| 2025-12-18 | 17.70 | 17.70 | -0.08 | -0.45% | 17.61 | 17.90 | 699344 | 124357.27 | 0.92% |
| 2025-12-17 | 17.49 | 17.78 | 0.32 | 1.83% | 17.44 | 17.82 | 912024 | 160735.11 | 1.20% |
| 2025-12-16 | 17.99 | 17.46 | -0.54 | -3.00% | 17.30 | 17.99 | 1333841 | 233826.12 | 1.76% |
| 2025-12-15 | 18.15 | 18.00 | -0.19 | -1.04% | 17.96 | 18.37 | 1204152 | 218897.16 | 1.59% |
| 2025-12-12 | 17.95 | 18.19 | 0.31 | 1.73% | 17.86 | 18.25 | 1297538 | 234918.73 | 1.71% |
| 2025-12-11 | 18.16 | 17.88 | -0.32 | -1.76% | 17.86 | 18.26 | 1009356 | 182214.12 | 1.33% |
| 2025-12-10 | 18.29 | 18.20 | 0.00 | 0.00% | 17.80 | 18.54 | 1718834 | 311258.56 | 2.27% |
| 2025-12-09 | 18.06 | 18.20 | 0.12 | 0.66% | 17.90 | 18.26 | 1500690 | 271526.94 | 1.98% |
| 2025-12-08 | 17.99 | 18.08 | 0.06 | 0.33% | 17.90 | 18.17 | 1083150 | 195600.44 | 1.43% |
| 2025-12-05 | 17.92 | 18.02 | 0.11 | 0.61% | 17.81 | 18.07 | 1028738 | 184942.75 | 1.36% |
| 2025-12-04 | 17.87 | 17.91 | -0.11 | -0.61% | 17.80 | 18.03 | 868697 | 155553.23 | 1.15% |
| 2025-12-03 | 18.30 | 18.02 | -0.29 | -1.58% | 17.98 | 18.34 | 1120542 | 202858.75 | 1.48% |
| 2025-12-02 | 18.65 | 18.31 | -0.44 | -2.35% | 18.25 | 18.66 | 1262765 | 231959.53 | 1.67% |
| 2025-12-01 | 18.70 | 18.75 | 0.18 | 0.97% | 18.50 | 18.85 | 1274347 | 238040.61 | 1.68% |
| 2025-11-28 | 18.49 | 18.57 | -0.01 | -0.05% | 18.35 | 18.72 | 1259892 | 233701.70 | 1.66% |
| 2025-11-27 | 18.76 | 18.58 | -0.23 | -1.22% | 18.52 | 19.07 | 1570440 | 295352.28 | 2.07% |
| 2025-11-26 | 19.12 | 18.81 | -0.17 | -0.90% | 18.70 | 19.20 | 1474896 | 279174.59 | 1.95% |
| 2025-11-25 | 18.91 | 18.98 | 0.22 | 1.17% | 18.80 | 19.23 | 1377797 | 261906.17 | 1.82% |
| 2025-11-24 | 19.02 | 18.76 | -0.08 | -0.42% | 18.51 | 19.09 | 1615064 | 302631.91 | 2.13% |
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。
