| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.55 | 11.15 | -0.40 | -3.46% | 11.13 | 11.65 | 390752 | 44032.36 | 1.90% |
| 2025-03-31 | 11.33 | 11.55 | 0.14 | 1.23% | 11.26 | 11.65 | 350997 | 40401.07 | 1.71% |
| 2025-03-28 | 11.30 | 11.41 | 0.11 | 0.97% | 11.15 | 11.64 | 269732 | 30779.13 | 1.31% |
| 2025-03-27 | 11.25 | 11.30 | 0.04 | 0.36% | 11.17 | 11.38 | 217322 | 24516.62 | 1.06% |
| 2025-03-26 | 10.97 | 11.26 | 0.25 | 2.27% | 10.81 | 11.29 | 354151 | 39431.71 | 1.72% |
| 2025-03-25 | 11.13 | 11.01 | -0.07 | -0.63% | 10.93 | 11.25 | 285536 | 31690.58 | 1.39% |
| 2025-03-24 | 10.60 | 11.08 | 0.41 | 3.84% | 10.54 | 11.31 | 542642 | 60056.45 | 2.64% |
| 2025-03-21 | 11.06 | 10.67 | -0.42 | -3.79% | 10.61 | 11.06 | 279123 | 30120.62 | 1.36% |
| 2025-03-20 | 10.98 | 11.09 | 0.09 | 0.82% | 10.85 | 11.23 | 272155 | 29971.94 | 1.33% |
| 2025-03-19 | 11.01 | 11.00 | -0.05 | -0.45% | 10.79 | 11.11 | 321173 | 35184.11 | 1.56% |
| 2025-03-18 | 10.68 | 11.05 | 0.50 | 4.74% | 10.60 | 11.14 | 702720 | 77250.19 | 3.42% |
| 2025-03-17 | 10.30 | 10.55 | 0.48 | 4.77% | 9.96 | 10.70 | 580182 | 60549.75 | 2.83% |
| 2025-03-14 | 9.85 | 10.07 | 0.21 | 2.13% | 9.80 | 10.08 | 274697 | 27418.54 | 1.34% |
| 2025-03-13 | 9.95 | 9.86 | -0.08 | -0.80% | 9.60 | 9.96 | 312595 | 30495.87 | 1.52% |
| 2025-03-12 | 9.90 | 9.94 | 0.06 | 0.61% | 9.75 | 10.05 | 246702 | 24492.66 | 1.20% |
| 2025-03-11 | 9.88 | 9.88 | -0.04 | -0.40% | 9.68 | 9.95 | 316242 | 31057.26 | 1.54% |
| 2025-03-10 | 10.31 | 9.92 | -0.37 | -3.60% | 9.79 | 10.50 | 499121 | 50234.10 | 2.43% |
| 2025-03-07 | 10.46 | 10.29 | -0.17 | -1.63% | 10.23 | 10.57 | 218098 | 22728.24 | 1.06% |
| 2025-03-06 | 10.41 | 10.46 | 0.12 | 1.16% | 10.25 | 10.53 | 264564 | 27451.52 | 1.29% |
| 2025-03-05 | 10.47 | 10.34 | -0.13 | -1.24% | 10.23 | 10.68 | 266761 | 27778.68 | 1.30% |
| 2025-03-04 | 10.27 | 10.47 | 0.15 | 1.45% | 10.24 | 10.66 | 209158 | 22014.83 | 1.02% |
| 2025-03-03 | 10.66 | 10.32 | -0.35 | -3.28% | 10.28 | 10.74 | 416017 | 43633.62 | 2.03% |
| 2025-02-28 | 10.92 | 10.67 | -0.25 | -2.29% | 10.60 | 10.93 | 280588 | 30181.29 | 1.37% |
| 2025-02-27 | 10.85 | 10.92 | 0.07 | 0.65% | 10.81 | 11.08 | 245358 | 26777.31 | 1.19% |
| 2025-02-26 | 10.91 | 10.85 | 0.00 | 0.00% | 10.65 | 10.95 | 293225 | 31683.13 | 1.43% |
| 2025-02-25 | 10.87 | 10.85 | -0.25 | -2.25% | 10.71 | 11.12 | 395780 | 43075.11 | 1.93% |
| 2025-02-24 | 12.00 | 11.10 | -0.73 | -6.17% | 11.00 | 12.01 | 659329 | 75312.55 | 3.21% |
| 2025-02-21 | 11.43 | 11.83 | 0.46 | 4.05% | 11.28 | 11.87 | 373616 | 43390.34 | 1.82% |
| 2025-02-20 | 10.80 | 11.37 | 0.55 | 5.08% | 10.75 | 11.49 | 456766 | 50678.36 | 2.22% |
| 2025-02-19 | 10.95 | 10.82 | -0.25 | -2.26% | 10.74 | 11.08 | 442262 | 48100.52 | 2.15% |
| 2025-02-18 | 11.44 | 11.07 | -0.37 | -3.23% | 10.91 | 11.45 | 404335 | 44894.49 | 1.97% |
| 2025-02-17 | 11.17 | 11.44 | 0.42 | 3.81% | 11.14 | 11.60 | 758695 | 86009.70 | 3.69% |
| 2025-02-14 | 10.43 | 11.02 | 0.79 | 7.72% | 10.25 | 11.05 | 546136 | 58799.75 | 2.66% |
| 2025-02-13 | 10.40 | 10.23 | -0.16 | -1.54% | 10.20 | 10.86 | 537226 | 56571.25 | 2.62% |
| 2025-02-12 | 10.21 | 10.39 | 0.15 | 1.46% | 10.11 | 10.41 | 244297 | 25197.64 | 1.19% |
| 2025-02-11 | 9.72 | 10.24 | 0.56 | 5.79% | 9.64 | 10.50 | 501780 | 50606.72 | 2.44% |
| 2025-02-10 | 9.90 | 9.68 | -0.23 | -2.32% | 9.62 | 9.90 | 292448 | 28427.92 | 1.42% |
| 2025-02-07 | 9.94 | 9.91 | -0.02 | -0.20% | 9.70 | 9.99 | 327544 | 32334.84 | 1.60% |
| 2025-02-06 | 9.88 | 9.93 | 0.01 | 0.10% | 9.74 | 9.98 | 278676 | 27434.04 | 1.36% |
| 2025-02-05 | 10.18 | 9.92 | -0.23 | -2.27% | 9.75 | 10.23 | 269081 | 26681.07 | 1.31% |
| 2025-01-27 | 10.08 | 10.15 | 0.06 | 0.59% | 9.98 | 10.28 | 394141 | 40031.54 | 1.92% |
| 2025-01-24 | 9.95 | 10.09 | 0.16 | 1.61% | 9.94 | 10.36 | 308513 | 31126.92 | 1.50% |
| 2025-01-23 | 9.87 | 9.93 | 0.46 | 4.86% | 9.73 | 10.28 | 588164 | 58714.63 | 2.86% |
| 2025-01-22 | 9.41 | 9.47 | 0.04 | 0.42% | 9.27 | 9.49 | 170472 | 16037.14 | 0.83% |
| 2025-01-21 | 9.42 | 9.43 | 0.05 | 0.53% | 9.26 | 9.55 | 213664 | 20039.14 | 1.04% |
| 2025-01-20 | 9.31 | 9.38 | 0.17 | 1.85% | 9.30 | 9.61 | 335970 | 31741.97 | 1.64% |
| 2025-01-17 | 9.02 | 9.21 | 0.19 | 2.11% | 8.92 | 9.28 | 327251 | 29948.73 | 1.59% |
| 2025-01-16 | 8.74 | 9.02 | 0.32 | 3.68% | 8.68 | 9.15 | 375206 | 33824.73 | 1.83% |
| 2025-01-15 | 8.74 | 8.70 | -0.08 | -0.91% | 8.53 | 8.79 | 207445 | 17981.47 | 1.01% |
| 2025-01-14 | 8.47 | 8.78 | 0.31 | 3.66% | 8.33 | 8.80 | 258298 | 22318.96 | 1.26% |
| 2025-01-13 | 8.49 | 8.47 | -0.07 | -0.82% | 8.27 | 8.59 | 240038 | 20182.03 | 1.17% |
| 2025-01-10 | 8.70 | 8.54 | -0.18 | -2.06% | 8.52 | 8.72 | 202460 | 17446.94 | 0.99% |
| 2025-01-09 | 8.70 | 8.72 | -0.06 | -0.68% | 8.63 | 8.90 | 197872 | 17338.35 | 0.96% |
| 2025-01-08 | 8.83 | 8.78 | -0.07 | -0.79% | 8.38 | 8.85 | 441529 | 37967.19 | 2.15% |
| 2025-01-07 | 8.57 | 8.85 | 0.28 | 3.27% | 8.51 | 8.90 | 390247 | 34256.89 | 1.90% |
| 2025-01-06 | 8.27 | 8.57 | 0.30 | 3.63% | 8.16 | 8.77 | 480634 | 41214.16 | 2.34% |
| 2025-01-03 | 8.28 | 8.27 | -0.03 | -0.36% | 8.15 | 8.50 | 439598 | 36658.02 | 2.14% |
| 2025-01-02 | 9.09 | 8.30 | -0.80 | -8.79% | 8.23 | 9.09 | 553669 | 47499.13 | 2.70% |
| 2024-12-31 | 9.19 | 9.10 | -0.06 | -0.66% | 9.01 | 9.40 | 427108 | 39065.07 | 2.08% |
| 2024-12-30 | 8.62 | 9.16 | 0.61 | 7.13% | 8.46 | 9.22 | 678524 | 60646.34 | 3.30% |
| 2024-12-27 | 8.30 | 8.55 | 0.27 | 3.26% | 8.27 | 8.59 | 371747 | 31572.95 | 1.81% |
| 2024-12-26 | 8.12 | 8.28 | 0.17 | 2.10% | 8.07 | 8.32 | 224016 | 18383.66 | 1.09% |
| 2024-12-25 | 8.26 | 8.11 | -0.08 | -0.98% | 7.98 | 8.29 | 208103 | 16867.94 | 1.01% |
| 2024-12-24 | 8.19 | 8.19 | 0.03 | 0.37% | 8.10 | 8.27 | 213772 | 17479.20 | 1.04% |
| 2024-12-23 | 8.43 | 8.16 | -0.27 | -3.20% | 8.12 | 8.57 | 277584 | 22973.77 | 1.35% |
| 2024-12-20 | 8.59 | 8.43 | -0.14 | -1.63% | 8.29 | 8.65 | 404342 | 34097.05 | 1.97% |
| 2024-12-19 | 8.15 | 8.57 | 0.32 | 3.88% | 8.15 | 8.59 | 466288 | 39489.22 | 2.27% |
| 2024-12-18 | 7.78 | 8.25 | 0.49 | 6.31% | 7.77 | 8.43 | 561059 | 45870.08 | 2.73% |
| 2024-12-17 | 7.76 | 7.76 | 0.00 | 0.00% | 7.74 | 7.88 | 162669 | 12677.49 | 0.79% |
| 2024-12-16 | 7.89 | 7.76 | -0.14 | -1.77% | 7.72 | 8.02 | 195583 | 15324.23 | 0.95% |
| 2024-12-13 | 8.02 | 7.90 | -0.21 | -2.59% | 7.88 | 8.20 | 230336 | 18459.15 | 1.12% |
| 2024-12-12 | 7.87 | 8.11 | 0.24 | 3.05% | 7.66 | 8.19 | 326041 | 25864.35 | 1.59% |
| 2024-12-11 | 7.74 | 7.87 | 0.12 | 1.55% | 7.72 | 7.93 | 226415 | 17825.88 | 1.10% |
| 2024-12-10 | 7.88 | 7.75 | 0.01 | 0.13% | 7.72 | 7.92 | 221349 | 17280.96 | 1.08% |
| 2024-12-09 | 7.81 | 7.74 | -0.05 | -0.64% | 7.70 | 7.89 | 181905 | 14153.84 | 0.89% |
| 2024-12-06 | 7.77 | 7.79 | 0.03 | 0.39% | 7.64 | 7.88 | 207095 | 16055.66 | 1.01% |
| 2024-12-05 | 7.68 | 7.76 | 0.08 | 1.04% | 7.56 | 7.78 | 273982 | 20959.50 | 1.33% |
| 2024-12-04 | 7.80 | 7.68 | -0.17 | -2.17% | 7.62 | 7.86 | 235544 | 18203.63 | 1.15% |
| 2024-12-03 | 7.99 | 7.85 | -0.14 | -1.75% | 7.77 | 8.05 | 249260 | 19587.03 | 1.21% |
| 2024-12-02 | 7.85 | 7.99 | 0.13 | 1.65% | 7.80 | 8.01 | 218543 | 17363.97 | 1.06% |
隆鑫通用(603766)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。
