| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.76 | 16.29 | 0.53 | 3.36% | 15.75 | 16.50 | 306050 | 49613.02 | 1.49% |
| 2025-12-16 | 15.90 | 15.76 | -0.16 | -1.01% | 15.57 | 15.96 | 196183 | 30840.42 | 0.96% |
| 2025-12-15 | 15.77 | 15.92 | -0.25 | -1.55% | 15.60 | 16.12 | 374708 | 59630.09 | 1.82% |
| 2025-12-12 | 15.78 | 16.17 | 0.35 | 2.21% | 15.53 | 16.18 | 544765 | 86693.76 | 2.65% |
| 2025-12-11 | 15.85 | 15.82 | -0.03 | -0.19% | 15.75 | 16.28 | 209860 | 33568.60 | 1.02% |
| 2025-12-10 | 15.40 | 15.85 | 0.40 | 2.59% | 15.19 | 16.01 | 268273 | 42122.13 | 1.31% |
| 2025-12-09 | 15.31 | 15.45 | 0.10 | 0.65% | 15.19 | 15.57 | 249592 | 38354.07 | 1.22% |
| 2025-12-08 | 15.98 | 15.35 | -0.66 | -4.12% | 15.26 | 16.04 | 539843 | 83513.95 | 2.63% |
| 2025-12-05 | 16.00 | 16.01 | 0.01 | 0.06% | 15.71 | 16.10 | 302358 | 48086.19 | 1.47% |
| 2025-12-04 | 15.75 | 16.00 | 0.28 | 1.78% | 15.60 | 16.11 | 316895 | 50515.12 | 1.54% |
| 2025-12-03 | 15.53 | 15.72 | 0.40 | 2.61% | 15.10 | 15.95 | 390153 | 61237.21 | 1.90% |
| 2025-12-02 | 15.09 | 15.32 | 0.24 | 1.59% | 14.81 | 15.37 | 328686 | 49820.58 | 1.60% |
| 2025-12-01 | 14.59 | 15.08 | 0.71 | 4.94% | 14.37 | 15.12 | 411476 | 61051.17 | 2.00% |
| 2025-11-28 | 14.26 | 14.37 | 0.07 | 0.49% | 14.10 | 14.44 | 179070 | 25623.60 | 0.87% |
| 2025-11-27 | 14.15 | 14.30 | 0.16 | 1.13% | 14.03 | 14.47 | 216208 | 31032.38 | 1.05% |
| 2025-11-26 | 13.86 | 14.14 | 0.28 | 2.02% | 13.77 | 14.24 | 196639 | 27758.38 | 0.96% |
| 2025-11-25 | 13.69 | 13.86 | 0.21 | 1.54% | 13.57 | 14.20 | 343696 | 48006.15 | 1.67% |
| 2025-11-24 | 13.16 | 13.65 | 0.61 | 4.68% | 13.10 | 13.78 | 268546 | 36254.20 | 1.31% |
| 2025-11-21 | 13.13 | 13.04 | 0.03 | 0.23% | 12.83 | 13.27 | 208480 | 27248.79 | 1.02% |
| 2025-11-20 | 13.30 | 13.01 | -0.39 | -2.91% | 13.00 | 13.38 | 144490 | 18956.99 | 0.70% |
| 2025-11-19 | 12.58 | 13.40 | 0.81 | 6.43% | 12.57 | 13.46 | 461166 | 61072.11 | 2.25% |
| 2025-11-18 | 12.81 | 12.59 | -0.24 | -1.87% | 12.51 | 13.03 | 185668 | 23646.45 | 0.90% |
| 2025-11-17 | 13.10 | 12.83 | -0.33 | -2.51% | 12.73 | 13.41 | 227814 | 29368.75 | 1.11% |
| 2025-11-14 | 13.30 | 13.16 | -0.22 | -1.64% | 13.15 | 13.41 | 108227 | 14390.48 | 0.53% |
| 2025-11-13 | 13.32 | 13.38 | 0.05 | 0.38% | 13.06 | 13.64 | 165943 | 22228.02 | 0.81% |
| 2025-11-12 | 13.43 | 13.33 | -0.11 | -0.82% | 13.30 | 13.53 | 117070 | 15681.29 | 0.57% |
| 2025-11-11 | 13.68 | 13.44 | -0.24 | -1.75% | 13.33 | 13.87 | 174339 | 23568.54 | 0.85% |
| 2025-11-10 | 13.70 | 13.68 | -0.05 | -0.36% | 13.25 | 13.77 | 252727 | 34063.83 | 1.23% |
| 2025-11-07 | 14.25 | 13.73 | -0.54 | -3.78% | 13.65 | 14.25 | 260376 | 36217.04 | 1.27% |
| 2025-11-06 | 14.33 | 14.27 | -0.06 | -0.42% | 14.17 | 14.40 | 140268 | 20001.62 | 0.68% |
| 2025-11-05 | 14.32 | 14.33 | -0.05 | -0.35% | 14.20 | 14.55 | 174016 | 24985.88 | 0.85% |
| 2025-11-04 | 14.22 | 14.38 | 0.16 | 1.13% | 14.16 | 14.70 | 419967 | 60791.91 | 2.05% |
| 2025-11-03 | 13.72 | 14.22 | 0.61 | 4.48% | 13.62 | 14.32 | 449464 | 63158.09 | 2.19% |
| 2025-10-31 | 13.80 | 13.61 | -0.15 | -1.09% | 13.52 | 13.90 | 200403 | 27462.26 | 0.98% |
| 2025-10-30 | 13.79 | 13.76 | -0.10 | -0.72% | 13.63 | 14.09 | 249256 | 34515.27 | 1.21% |
| 2025-10-29 | 13.50 | 13.86 | 0.26 | 1.91% | 13.25 | 13.90 | 283215 | 38390.66 | 1.38% |
| 2025-10-28 | 13.71 | 13.60 | -0.10 | -0.73% | 13.43 | 13.79 | 190548 | 25876.21 | 0.93% |
| 2025-10-27 | 13.55 | 13.70 | 0.24 | 1.78% | 13.48 | 13.96 | 268642 | 36997.83 | 1.31% |
| 2025-10-24 | 13.20 | 13.46 | 0.31 | 2.36% | 13.20 | 13.52 | 206546 | 27678.50 | 1.01% |
| 2025-10-23 | 13.00 | 13.15 | 0.12 | 0.92% | 12.85 | 13.20 | 212759 | 27796.10 | 1.04% |
| 2025-10-22 | 13.33 | 13.03 | -0.37 | -2.76% | 12.97 | 13.52 | 212618 | 27977.68 | 1.04% |
| 2025-10-21 | 13.40 | 13.40 | 0.03 | 0.22% | 13.31 | 13.59 | 211615 | 28424.91 | 1.03% |
| 2025-10-20 | 13.80 | 13.37 | -0.39 | -2.83% | 13.30 | 13.98 | 347081 | 46896.92 | 1.69% |
| 2025-10-17 | 13.99 | 13.76 | -0.17 | -1.22% | 13.71 | 14.08 | 325602 | 45139.80 | 1.59% |
| 2025-10-16 | 14.19 | 13.93 | -0.22 | -1.55% | 13.87 | 14.25 | 320461 | 44856.10 | 1.56% |
| 2025-10-15 | 13.54 | 14.15 | 0.60 | 4.43% | 13.45 | 14.22 | 600009 | 84014.77 | 2.92% |
| 2025-10-14 | 13.73 | 13.55 | 0.19 | 1.42% | 13.45 | 14.01 | 761666 | 104214.94 | 3.71% |
| 2025-10-13 | 12.20 | 13.36 | 0.77 | 6.12% | 12.11 | 13.43 | 818124 | 107042.34 | 3.98% |
| 2025-10-10 | 12.28 | 12.59 | 0.34 | 2.78% | 12.20 | 12.75 | 346573 | 43453.57 | 1.69% |
| 2025-10-09 | 12.08 | 12.25 | 0.23 | 1.91% | 11.91 | 12.40 | 291401 | 35462.45 | 1.42% |
| 2025-09-30 | 12.07 | 12.02 | -0.11 | -0.91% | 12.01 | 12.18 | 154128 | 18593.81 | 0.75% |
| 2025-09-29 | 12.11 | 12.13 | -0.01 | -0.08% | 11.96 | 12.20 | 208401 | 25169.90 | 1.01% |
| 2025-09-26 | 12.10 | 12.14 | 0.00 | 0.00% | 12.08 | 12.39 | 199556 | 24384.30 | 0.97% |
| 2025-09-25 | 12.20 | 12.14 | -0.08 | -0.65% | 12.02 | 12.24 | 205375 | 24901.92 | 1.00% |
| 2025-09-24 | 12.11 | 12.22 | -0.04 | -0.33% | 12.11 | 12.45 | 253233 | 31067.88 | 1.23% |
| 2025-09-23 | 12.41 | 12.26 | -0.12 | -0.97% | 11.95 | 12.46 | 282105 | 34179.38 | 1.37% |
| 2025-09-22 | 12.40 | 12.38 | -0.11 | -0.88% | 12.25 | 12.60 | 234717 | 29085.04 | 1.14% |
| 2025-09-19 | 12.60 | 12.49 | -0.16 | -1.26% | 12.26 | 12.70 | 293269 | 36514.27 | 1.43% |
| 2025-09-18 | 12.99 | 12.65 | -0.34 | -2.62% | 12.53 | 13.06 | 366133 | 46966.14 | 1.78% |
| 2025-09-17 | 12.18 | 12.99 | 0.82 | 6.74% | 12.14 | 13.10 | 628420 | 79931.38 | 3.06% |
| 2025-09-16 | 12.31 | 12.17 | -0.08 | -0.65% | 12.07 | 12.45 | 250588 | 30544.82 | 1.22% |
| 2025-09-15 | 12.23 | 12.25 | 0.02 | 0.16% | 12.20 | 12.39 | 189983 | 23334.21 | 0.93% |
| 2025-09-12 | 12.30 | 12.23 | -0.05 | -0.41% | 12.22 | 12.53 | 313330 | 38613.30 | 1.53% |
| 2025-09-11 | 12.60 | 12.28 | -0.38 | -3.00% | 12.11 | 12.65 | 543111 | 66849.86 | 2.64% |
| 2025-09-10 | 12.65 | 12.66 | -0.12 | -0.94% | 12.57 | 12.88 | 196707 | 24964.26 | 0.96% |
| 2025-09-09 | 12.36 | 12.78 | 0.28 | 2.24% | 12.35 | 12.94 | 375087 | 47925.13 | 1.83% |
| 2025-09-08 | 12.93 | 12.50 | -0.40 | -3.10% | 12.43 | 12.99 | 340720 | 42923.10 | 1.66% |
| 2025-09-05 | 12.26 | 12.90 | 0.62 | 5.05% | 12.20 | 12.96 | 384511 | 48923.37 | 1.87% |
| 2025-09-04 | 12.19 | 12.28 | 0.06 | 0.49% | 12.10 | 12.39 | 275500 | 33690.77 | 1.34% |
| 2025-09-03 | 12.46 | 12.22 | -0.24 | -1.93% | 12.20 | 12.68 | 226328 | 28000.32 | 1.10% |
| 2025-09-02 | 12.60 | 12.46 | -0.12 | -0.95% | 12.28 | 12.63 | 280084 | 34855.14 | 1.36% |
| 2025-09-01 | 12.66 | 12.58 | -0.06 | -0.47% | 12.38 | 12.79 | 326347 | 40975.64 | 1.59% |
| 2025-08-29 | 12.56 | 12.64 | 0.06 | 0.48% | 12.48 | 12.77 | 270229 | 34137.37 | 1.32% |
| 2025-08-28 | 12.65 | 12.58 | -0.08 | -0.63% | 12.22 | 12.65 | 375728 | 46792.91 | 1.83% |
| 2025-08-27 | 13.02 | 12.66 | -0.39 | -2.99% | 12.61 | 13.13 | 341315 | 43946.21 | 1.66% |
| 2025-08-26 | 13.22 | 13.05 | -0.11 | -0.84% | 12.72 | 13.26 | 530505 | 68635.48 | 2.58% |
| 2025-08-25 | 13.27 | 13.16 | -0.16 | -1.20% | 13.08 | 13.51 | 388297 | 51404.96 | 1.89% |
| 2025-08-22 | 13.73 | 13.32 | -0.47 | -3.41% | 13.25 | 13.83 | 315763 | 42338.29 | 1.54% |
| 2025-08-21 | 13.66 | 13.79 | 0.02 | 0.15% | 13.59 | 13.82 | 157750 | 21655.38 | 0.77% |
| 2025-08-20 | 13.56 | 13.77 | 0.21 | 1.55% | 13.49 | 13.77 | 203000 | 27630.26 | 0.99% |
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。
