| 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 | 15.18 | 15.15 | 0.26 | 1.75% | 14.92 | 15.35 | 184673 | 27964.11 | 0.90% |
| 2026-02-02 | 15.12 | 14.89 | -0.45 | -2.93% | 14.89 | 15.45 | 238836 | 36168.80 | 1.16% |
| 2026-01-30 | 15.42 | 15.34 | -0.16 | -1.03% | 15.27 | 15.78 | 218278 | 33753.17 | 1.06% |
| 2026-01-29 | 16.02 | 15.50 | -0.51 | -3.19% | 15.46 | 16.08 | 246460 | 38554.57 | 1.20% |
| 2026-01-28 | 16.10 | 16.01 | 0.04 | 0.25% | 15.59 | 16.18 | 207663 | 33063.55 | 1.01% |
| 2026-01-27 | 15.61 | 15.97 | 0.50 | 3.23% | 15.49 | 16.18 | 308252 | 49226.64 | 1.50% |
| 2026-01-26 | 15.62 | 15.47 | -0.16 | -1.02% | 15.41 | 15.69 | 163872 | 25426.64 | 0.80% |
| 2026-01-23 | 15.47 | 15.63 | 0.12 | 0.77% | 15.40 | 15.67 | 161456 | 25111.04 | 0.79% |
| 2026-01-22 | 15.32 | 15.51 | 0.00 | 0.00% | 15.24 | 15.62 | 134048 | 20685.03 | 0.65% |
| 2026-01-21 | 15.23 | 15.51 | 0.28 | 1.84% | 15.05 | 15.63 | 185478 | 28531.52 | 0.90% |
| 2026-01-20 | 15.60 | 15.23 | -0.32 | -2.06% | 15.18 | 15.70 | 338909 | 52188.80 | 1.65% |
| 2026-01-19 | 15.30 | 15.75 | 0.65 | 4.30% | 15.12 | 16.16 | 568187 | 89268.04 | 2.77% |
| 2026-01-16 | 15.09 | 15.10 | 0.17 | 1.14% | 14.88 | 15.31 | 343028 | 51804.24 | 1.67% |
| 2026-01-15 | 14.50 | 14.93 | 0.48 | 3.32% | 14.44 | 15.22 | 348431 | 52225.92 | 1.70% |
| 2026-01-14 | 14.63 | 14.45 | -0.23 | -1.57% | 14.17 | 14.79 | 461888 | 66451.34 | 2.25% |
| 2026-01-13 | 14.89 | 14.68 | -0.15 | -1.01% | 14.62 | 15.12 | 275377 | 40668.79 | 1.34% |
| 2026-01-12 | 15.00 | 14.83 | -0.30 | -1.98% | 14.65 | 15.14 | 348913 | 51889.83 | 1.70% |
| 2026-01-09 | 15.27 | 15.13 | -0.13 | -0.85% | 14.90 | 15.40 | 274385 | 41597.09 | 1.34% |
| 2026-01-08 | 15.71 | 15.26 | -0.54 | -3.42% | 15.22 | 15.80 | 318143 | 48830.41 | 1.55% |
| 2026-01-07 | 15.80 | 15.80 | -0.09 | -0.57% | 15.76 | 16.00 | 156799 | 24894.77 | 0.76% |
| 2026-01-06 | 15.73 | 15.89 | 0.11 | 0.70% | 15.67 | 16.04 | 172896 | 27435.73 | 0.84% |
| 2026-01-05 | 16.11 | 15.78 | -0.33 | -2.05% | 15.60 | 16.19 | 234455 | 36935.43 | 1.14% |
| 2025-12-31 | 15.95 | 16.11 | 0.26 | 1.64% | 15.70 | 16.19 | 174821 | 28021.62 | 0.85% |
| 2025-12-30 | 15.50 | 15.85 | 0.26 | 1.67% | 15.47 | 16.04 | 190385 | 30182.80 | 0.93% |
| 2025-12-29 | 15.75 | 15.59 | -0.29 | -1.83% | 15.55 | 15.91 | 176129 | 27647.76 | 0.86% |
| 2025-12-26 | 15.74 | 15.88 | 0.14 | 0.89% | 15.58 | 16.08 | 170320 | 26889.22 | 0.83% |
| 2025-12-25 | 15.61 | 15.74 | 0.32 | 2.08% | 15.37 | 15.97 | 197755 | 31057.99 | 0.96% |
| 2025-12-24 | 15.52 | 15.42 | -0.13 | -0.84% | 15.35 | 15.67 | 182854 | 28398.11 | 0.89% |
| 2025-12-23 | 15.50 | 15.55 | -0.15 | -0.96% | 15.40 | 15.85 | 249773 | 38866.96 | 1.22% |
| 2025-12-22 | 16.04 | 15.70 | -0.26 | -1.63% | 15.51 | 16.16 | 382626 | 60258.87 | 1.86% |
| 2025-12-19 | 16.00 | 15.96 | -0.11 | -0.68% | 15.85 | 16.19 | 344332 | 55031.05 | 1.68% |
| 2025-12-18 | 16.29 | 16.07 | -0.22 | -1.35% | 15.93 | 16.29 | 209310 | 33649.06 | 1.02% |
| 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% |
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。
