| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 19.70 | 18.84 | -1.26 | -6.27% | 18.81 | 19.90 | 2871240 | 551525.88 | 3.79% |
| 2025-11-20 | 21.20 | 20.10 | -1.10 | -5.19% | 20.00 | 21.30 | 2338839 | 482214.97 | 3.09% |
| 2025-11-19 | 21.15 | 21.20 | 0.05 | 0.24% | 20.64 | 21.44 | 1962514 | 412066.22 | 2.59% |
| 2025-11-18 | 21.54 | 21.15 | -0.54 | -2.49% | 21.01 | 21.88 | 1734624 | 369362.16 | 2.29% |
| 2025-11-17 | 22.00 | 21.69 | -0.19 | -0.87% | 21.26 | 22.10 | 2312457 | 499706.56 | 3.05% |
| 2025-11-14 | 21.00 | 21.88 | 0.58 | 2.72% | 20.80 | 23.11 | 4048316 | 888879.81 | 5.34% |
| 2025-11-13 | 20.80 | 21.30 | 0.51 | 2.45% | 20.69 | 21.64 | 3219396 | 682192.31 | 4.25% |
| 2025-11-12 | 22.30 | 20.79 | -1.65 | -7.35% | 20.22 | 22.30 | 5223453 | 1094502.12 | 6.89% |
| 2025-11-11 | 22.80 | 22.44 | -0.36 | -1.58% | 22.41 | 23.09 | 2808370 | 638779.38 | 3.71% |
| 2025-11-10 | 22.88 | 22.80 | 0.37 | 1.65% | 22.60 | 23.57 | 4031035 | 928040.56 | 5.32% |
| 2025-11-07 | 21.64 | 22.43 | 0.66 | 3.03% | 21.64 | 23.30 | 4223350 | 958410.56 | 5.57% |
| 2025-11-06 | 21.85 | 21.77 | -0.08 | -0.37% | 21.42 | 22.16 | 2216458 | 481858.09 | 2.92% |
| 2025-11-05 | 21.01 | 21.85 | 0.50 | 2.34% | 20.73 | 22.52 | 3303288 | 715346.38 | 4.36% |
| 2025-11-04 | 21.78 | 21.35 | -0.41 | -1.88% | 21.18 | 21.93 | 1957380 | 421213.91 | 2.58% |
| 2025-11-03 | 21.37 | 21.76 | 0.65 | 3.08% | 21.20 | 21.88 | 2898192 | 624920.69 | 3.82% |
| 2025-10-31 | 21.41 | 21.11 | -0.40 | -1.86% | 21.00 | 22.24 | 3190614 | 686322.94 | 4.21% |
| 2025-10-30 | 21.01 | 21.51 | 0.72 | 3.46% | 21.00 | 22.14 | 4925438 | 1067366.25 | 6.50% |
| 2025-10-29 | 18.90 | 20.79 | 1.89 | 10.00% | 18.81 | 20.79 | 3900066 | 785227.50 | 5.15% |
| 2025-10-28 | 19.19 | 18.90 | -0.16 | -0.84% | 18.76 | 19.22 | 1164186 | 220767.67 | 1.54% |
| 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% |
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。
