| 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 | 14.35 | 14.09 | -0.04 | -0.28% | 14.07 | 14.68 | 162442 | 23309.60 | 0.79% |
| 2026-03-24 | 13.81 | 14.13 | 0.47 | 3.44% | 13.68 | 14.21 | 185264 | 25882.44 | 0.90% |
| 2026-03-23 | 14.32 | 13.66 | -0.79 | -5.47% | 13.51 | 14.32 | 276907 | 38358.24 | 1.35% |
| 2026-03-20 | 14.77 | 14.45 | -0.38 | -2.56% | 14.38 | 14.91 | 219286 | 32148.73 | 1.07% |
| 2026-03-19 | 15.21 | 14.83 | -0.56 | -3.64% | 14.63 | 15.28 | 268624 | 40213.52 | 1.31% |
| 2026-03-18 | 15.37 | 15.39 | 0.10 | 0.65% | 15.20 | 15.61 | 113003 | 17391.38 | 0.55% |
| 2026-03-17 | 15.46 | 15.29 | -0.19 | -1.23% | 15.27 | 15.78 | 144607 | 22418.63 | 0.70% |
| 2026-03-16 | 15.23 | 15.48 | 0.20 | 1.31% | 14.93 | 15.51 | 207073 | 31611.01 | 1.01% |
| 2026-03-13 | 15.00 | 15.28 | 0.14 | 0.92% | 14.99 | 15.55 | 243723 | 37372.34 | 1.19% |
| 2026-03-12 | 15.05 | 15.14 | -0.08 | -0.53% | 15.00 | 15.27 | 122491 | 18512.82 | 0.60% |
| 2026-03-11 | 15.42 | 15.22 | -0.35 | -2.25% | 15.05 | 15.56 | 224401 | 34121.54 | 1.09% |
| 2026-03-10 | 15.19 | 15.57 | 0.35 | 2.30% | 15.08 | 15.73 | 319584 | 49286.46 | 1.56% |
| 2026-03-09 | 15.37 | 15.22 | -0.38 | -2.44% | 14.70 | 15.37 | 301549 | 45420.08 | 1.47% |
| 2026-03-06 | 15.00 | 15.60 | 0.65 | 4.35% | 14.94 | 15.82 | 344221 | 53500.56 | 1.68% |
| 2026-03-05 | 14.93 | 14.95 | 0.13 | 0.88% | 14.86 | 15.23 | 171966 | 25849.35 | 0.84% |
| 2026-03-04 | 14.87 | 14.82 | -0.13 | -0.87% | 14.70 | 15.12 | 184402 | 27463.44 | 0.90% |
| 2026-03-03 | 15.44 | 14.95 | -0.49 | -3.17% | 14.84 | 15.54 | 261350 | 39528.79 | 1.27% |
| 2026-03-02 | 15.50 | 15.44 | -0.31 | -1.97% | 15.42 | 15.99 | 269908 | 42142.81 | 1.31% |
| 2026-02-27 | 15.40 | 15.75 | 0.26 | 1.68% | 15.32 | 15.80 | 155845 | 24388.48 | 0.76% |
| 2026-02-26 | 15.90 | 15.49 | -0.41 | -2.58% | 15.30 | 15.90 | 243801 | 37711.30 | 1.19% |
| 2026-02-25 | 16.72 | 15.90 | -0.65 | -3.93% | 15.85 | 16.78 | 284758 | 45829.89 | 1.39% |
| 2026-02-24 | 15.90 | 16.55 | 0.99 | 6.36% | 15.70 | 16.59 | 316267 | 51646.04 | 1.54% |
| 2026-02-13 | 15.89 | 15.56 | -0.24 | -1.52% | 15.55 | 15.89 | 134747 | 21148.77 | 0.66% |
| 2026-02-12 | 15.86 | 15.80 | -0.08 | -0.50% | 15.70 | 15.98 | 144291 | 22822.96 | 0.70% |
| 2026-02-11 | 15.43 | 15.88 | 0.53 | 3.45% | 15.28 | 16.03 | 203940 | 32136.76 | 0.99% |
| 2026-02-10 | 15.55 | 15.35 | -0.10 | -0.65% | 15.22 | 15.58 | 154779 | 23761.99 | 0.75% |
| 2026-02-09 | 15.60 | 15.45 | -0.03 | -0.19% | 15.38 | 15.98 | 169504 | 26365.45 | 0.83% |
| 2026-02-06 | 15.49 | 15.48 | -0.10 | -0.64% | 15.13 | 15.75 | 169922 | 26310.46 | 0.83% |
| 2026-02-05 | 15.41 | 15.58 | 0.19 | 1.23% | 15.27 | 15.69 | 153508 | 23883.14 | 0.75% |
| 2026-02-04 | 15.29 | 15.39 | 0.24 | 1.58% | 15.06 | 15.60 | 147878 | 22733.43 | 0.72% |
| 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% |
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。
