| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.11 | 13.13 | -0.03 | -0.23% | 13.05 | 13.31 | 190180 | 25038.52 | 0.93% |
| 2025-05-22 | 12.90 | 13.16 | 0.22 | 1.70% | 12.85 | 13.22 | 223949 | 29321.44 | 1.09% |
| 2025-05-21 | 12.95 | 12.94 | -0.01 | -0.08% | 12.89 | 13.23 | 229397 | 29909.74 | 1.12% |
| 2025-05-20 | 13.33 | 12.95 | -0.38 | -2.85% | 12.76 | 13.49 | 459360 | 59896.26 | 2.24% |
| 2025-05-19 | 13.06 | 13.33 | 0.31 | 2.38% | 12.96 | 13.38 | 364711 | 48203.68 | 1.78% |
| 2025-05-16 | 13.00 | 13.02 | 0.02 | 0.15% | 12.93 | 13.21 | 312996 | 40921.14 | 1.52% |
| 2025-05-15 | 13.15 | 13.00 | -0.12 | -0.91% | 12.79 | 13.17 | 162236 | 20972.06 | 0.79% |
| 2025-05-14 | 12.83 | 13.12 | 0.23 | 1.78% | 12.71 | 13.22 | 275939 | 35763.34 | 1.34% |
| 2025-05-13 | 13.11 | 12.89 | -0.11 | -0.85% | 12.85 | 13.30 | 331127 | 43010.26 | 1.61% |
| 2025-05-12 | 13.16 | 13.00 | -0.16 | -1.22% | 12.97 | 13.43 | 323522 | 42595.13 | 1.58% |
| 2025-05-09 | 13.21 | 13.16 | -0.05 | -0.38% | 13.11 | 13.45 | 154158 | 20387.51 | 0.75% |
| 2025-05-08 | 13.10 | 13.21 | 0.06 | 0.46% | 12.95 | 13.30 | 216616 | 28418.95 | 1.05% |
| 2025-05-07 | 13.20 | 13.15 | 0.10 | 0.77% | 13.01 | 13.50 | 355321 | 46931.34 | 1.73% |
| 2025-05-06 | 12.61 | 13.05 | 0.60 | 4.82% | 12.50 | 13.15 | 449766 | 58160.04 | 2.19% |
| 2025-04-30 | 12.49 | 12.45 | -0.01 | -0.08% | 12.40 | 12.70 | 258467 | 32341.31 | 1.26% |
| 2025-04-29 | 12.60 | 12.46 | -0.10 | -0.80% | 12.39 | 13.03 | 308533 | 38742.77 | 1.50% |
| 2025-04-28 | 12.66 | 12.56 | -0.05 | -0.40% | 12.44 | 12.82 | 231175 | 29055.58 | 1.13% |
| 2025-04-25 | 12.73 | 12.61 | -0.15 | -1.18% | 12.56 | 12.80 | 173866 | 21988.63 | 0.85% |
| 2025-04-24 | 12.82 | 12.76 | -0.12 | -0.93% | 12.60 | 13.03 | 220065 | 28049.70 | 1.07% |
| 2025-04-23 | 12.70 | 12.88 | 0.14 | 1.10% | 12.66 | 13.00 | 280912 | 36148.96 | 1.37% |
| 2025-04-22 | 12.64 | 12.74 | 0.01 | 0.08% | 12.57 | 13.06 | 321027 | 40941.99 | 1.56% |
| 2025-04-21 | 11.90 | 12.73 | 0.86 | 7.25% | 11.80 | 12.91 | 477442 | 59186.59 | 2.32% |
| 2025-04-18 | 11.60 | 11.87 | 0.26 | 2.24% | 11.52 | 11.91 | 340181 | 39993.10 | 1.66% |
| 2025-04-17 | 11.61 | 11.61 | -0.11 | -0.94% | 11.58 | 11.83 | 246494 | 28759.83 | 1.20% |
| 2025-04-16 | 11.89 | 11.72 | -0.19 | -1.60% | 11.57 | 12.01 | 431533 | 50756.37 | 2.10% |
| 2025-04-15 | 12.25 | 11.91 | -0.41 | -3.33% | 11.71 | 12.26 | 745778 | 88894.34 | 3.63% |
| 2025-04-14 | 11.35 | 12.32 | 1.12 | 10.00% | 11.12 | 12.32 | 812762 | 97787.44 | 3.96% |
| 2025-04-11 | 10.96 | 11.20 | 0.17 | 1.54% | 10.85 | 11.28 | 373640 | 41538.16 | 1.82% |
| 2025-04-10 | 10.69 | 11.03 | 0.92 | 9.10% | 10.69 | 11.12 | 591901 | 65094.96 | 2.88% |
| 2025-04-09 | 9.40 | 10.11 | 0.48 | 4.98% | 9.22 | 10.36 | 534997 | 52850.86 | 2.61% |
| 2025-04-08 | 10.05 | 9.63 | -0.34 | -3.41% | 9.43 | 10.25 | 540633 | 52868.06 | 2.63% |
| 2025-04-07 | 10.25 | 9.97 | -0.99 | -9.03% | 9.86 | 10.55 | 597200 | 60769.93 | 2.91% |
| 2025-04-03 | 11.29 | 10.96 | -0.56 | -4.86% | 10.92 | 11.48 | 448024 | 49890.37 | 2.18% |
| 2025-04-02 | 11.45 | 11.52 | 0.37 | 3.32% | 11.34 | 11.77 | 383776 | 44337.68 | 1.87% |
| 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% |
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。
