| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 29.01 | 28.21 | -1.08 | -3.69% | 28.18 | 29.83 | 92727 | 26681.39 | 7.33% | 0.00 |
| 2025-12-12 | 27.95 | 29.29 | 1.34 | 4.79% | 27.18 | 29.49 | 140906 | 40520.43 | 11.14% | 15.00 |
| 2025-12-11 | 26.98 | 27.95 | 1.65 | 6.27% | 26.97 | 30.13 | 166694 | 47963.70 | 13.18% | 0.00 |
| 2025-12-10 | 25.09 | 26.30 | 1.70 | 6.91% | 24.70 | 26.33 | 96534 | 24934.03 | 7.63% | 0.00 |
| 2025-12-09 | 24.66 | 24.60 | -0.11 | -0.45% | 24.51 | 25.47 | 39999 | 9930.51 | 3.16% | 0.00 |
| 2025-12-08 | 24.98 | 24.71 | -0.17 | -0.68% | 24.51 | 25.15 | 49264 | 12206.05 | 3.90% | 0.00 |
| 2025-12-05 | 23.55 | 24.88 | 1.51 | 6.46% | 23.46 | 24.96 | 72857 | 17790.28 | 5.76% | 0.00 |
| 2025-12-04 | 23.48 | 23.37 | 0.06 | 0.26% | 22.90 | 23.78 | 31654 | 7380.24 | 2.50% | 0.00 |
| 2025-12-03 | 23.15 | 23.31 | 0.09 | 0.39% | 22.90 | 24.12 | 57370 | 13474.49 | 4.54% | 0.00 |
| 2025-12-02 | 24.05 | 23.22 | -0.83 | -3.45% | 23.05 | 24.05 | 62997 | 14737.27 | 4.98% | 0.00 |
| 2025-12-01 | 24.89 | 24.05 | -0.89 | -3.57% | 23.81 | 24.96 | 62368 | 15130.62 | 4.93% | 0.00 |
| 2025-11-28 | 23.35 | 24.94 | 1.44 | 6.13% | 23.35 | 25.72 | 81622 | 20288.84 | 6.45% | 0.00 |
| 2025-11-27 | 23.10 | 23.50 | 0.28 | 1.21% | 23.10 | 24.33 | 49854 | 11888.15 | 3.94% | 0.00 |
| 2025-11-26 | 24.31 | 23.22 | -1.32 | -5.38% | 23.08 | 24.34 | 81004 | 19025.83 | 6.41% | 0.00 |
| 2025-11-25 | 24.82 | 24.54 | -0.09 | -0.37% | 24.14 | 24.85 | 54164 | 13225.86 | 4.28% | 0.00 |
| 2025-11-24 | 23.63 | 24.63 | 1.07 | 4.54% | 23.59 | 25.33 | 95686 | 23664.92 | 7.57% | 0.00 |
| 2025-11-21 | 23.55 | 23.56 | -0.27 | -1.13% | 23.11 | 24.21 | 80522 | 19075.71 | 6.37% | 0.00 |
| 2025-11-20 | 22.88 | 23.83 | 1.27 | 5.63% | 22.70 | 24.20 | 95780 | 22758.03 | 7.57% | 0.00 |
| 2025-11-19 | 23.05 | 22.56 | -0.27 | -1.18% | 22.54 | 23.05 | 36012 | 8186.20 | 2.85% | 0.00 |
| 2025-11-18 | 23.10 | 22.83 | -0.45 | -1.93% | 22.63 | 23.27 | 44915 | 10280.52 | 3.55% | 0.00 |
| 2025-11-17 | 23.91 | 23.28 | -0.24 | -1.02% | 22.94 | 24.01 | 54091 | 12569.35 | 4.28% | 0.00 |
| 2025-11-14 | 24.11 | 23.52 | -0.73 | -3.01% | 23.51 | 24.42 | 63220 | 15133.45 | 5.00% | 0.00 |
| 2025-11-13 | 24.19 | 24.25 | -0.04 | -0.16% | 24.13 | 25.24 | 67516 | 16623.55 | 5.34% | 0.00 |
| 2025-11-12 | 25.80 | 24.29 | -1.69 | -6.51% | 23.46 | 25.80 | 126038 | 30769.26 | 9.97% | 0.00 |
| 2025-11-11 | 26.06 | 25.98 | -0.59 | -2.22% | 25.62 | 26.60 | 77618 | 20184.69 | 6.14% | 0.00 |
| 2025-11-10 | 27.24 | 26.57 | -0.81 | -2.96% | 25.67 | 27.39 | 116611 | 30741.88 | 9.22% | 0.00 |
| 2025-11-07 | 27.00 | 27.38 | -0.28 | -1.01% | 26.85 | 28.20 | 113200 | 31233.93 | 8.95% | 0.00 |
| 2025-11-06 | 24.00 | 27.66 | 3.46 | 14.30% | 23.70 | 28.50 | 207369 | 56745.23 | 16.40% | 0.00 |
| 2025-11-05 | 22.83 | 24.20 | 1.39 | 6.09% | 21.98 | 24.45 | 150287 | 34867.24 | 11.89% | 0.00 |
| 2025-11-04 | 21.17 | 22.81 | 1.75 | 8.31% | 21.06 | 23.45 | 135352 | 30829.76 | 10.70% | 0.00 |
| 2025-11-03 | 20.61 | 21.06 | 0.48 | 2.33% | 20.41 | 21.08 | 35876 | 7470.14 | 2.84% | 0.00 |
| 2025-10-31 | 20.35 | 20.58 | 0.20 | 0.98% | 20.20 | 20.88 | 31846 | 6579.12 | 2.52% | 0.00 |
| 2025-10-30 | 20.48 | 20.38 | -0.11 | -0.54% | 20.20 | 20.59 | 24129 | 4914.50 | 1.91% | 0.00 |
| 2025-10-29 | 20.40 | 20.49 | 0.21 | 1.04% | 19.93 | 20.68 | 46106 | 9403.06 | 3.65% | 0.00 |
| 2025-10-28 | 19.97 | 20.28 | 0.14 | 0.70% | 19.97 | 20.58 | 22159 | 4504.18 | 1.75% | 0.00 |
| 2025-10-27 | 19.90 | 20.14 | 0.24 | 1.21% | 19.84 | 20.27 | 24954 | 5007.87 | 1.97% | 0.00 |
| 2025-10-24 | 19.50 | 19.90 | 0.58 | 3.00% | 19.34 | 20.18 | 28086 | 5575.36 | 2.22% | 0.00 |
| 2025-10-23 | 19.16 | 19.32 | 0.16 | 0.84% | 18.82 | 19.35 | 17897 | 3412.04 | 1.42% | 0.00 |
| 2025-10-22 | 19.30 | 19.16 | 0.00 | 0.00% | 18.97 | 19.40 | 20556 | 3946.42 | 1.63% | 0.00 |
| 2025-10-21 | 19.30 | 19.16 | 0.24 | 1.27% | 18.89 | 19.35 | 21513 | 4121.21 | 1.70% | 0.00 |
| 2025-10-20 | 19.02 | 18.92 | 0.22 | 1.18% | 18.86 | 19.35 | 27857 | 5323.56 | 2.20% | 0.00 |
| 2025-10-17 | 19.60 | 18.70 | -0.96 | -4.88% | 18.62 | 19.73 | 27830 | 5308.33 | 2.20% | 0.00 |
| 2025-10-16 | 19.96 | 19.66 | -0.32 | -1.60% | 19.57 | 20.04 | 20338 | 4018.45 | 1.61% | 0.00 |
| 2025-10-15 | 20.29 | 19.98 | -0.06 | -0.30% | 19.76 | 20.44 | 26493 | 5298.96 | 2.10% | 0.00 |
| 2025-10-14 | 20.00 | 20.04 | 0.02 | 0.10% | 20.00 | 20.78 | 39745 | 8100.01 | 3.14% | 0.00 |
| 2025-10-13 | 19.50 | 20.20 | 0.11 | 0.55% | 19.43 | 20.47 | 26101 | 5235.90 | 2.06% | 0.00 |
| 2025-10-10 | 20.61 | 20.09 | -0.42 | -2.05% | 20.02 | 20.66 | 21187 | 4278.66 | 1.68% | 0.00 |
| 2025-10-09 | 20.46 | 20.51 | 0.31 | 1.53% | 20.14 | 20.60 | 34440 | 7024.56 | 2.72% | 0.00 |
| 2025-09-30 | 20.11 | 20.20 | 0.32 | 1.61% | 19.86 | 20.41 | 23318 | 4698.48 | 1.84% | 0.00 |
| 2025-09-29 | 19.56 | 19.88 | 0.41 | 2.11% | 19.36 | 19.97 | 17598 | 3476.18 | 1.39% | 0.00 |
| 2025-09-26 | 19.42 | 19.47 | 0.09 | 0.46% | 19.25 | 20.08 | 30318 | 5963.51 | 2.40% | 0.00 |
| 2025-09-25 | 19.96 | 19.38 | -0.45 | -2.27% | 19.33 | 19.96 | 24499 | 4786.36 | 1.94% | 0.00 |
| 2025-09-24 | 19.42 | 19.83 | 0.41 | 2.11% | 19.21 | 19.89 | 18631 | 3681.48 | 1.47% | 0.00 |
| 2025-09-23 | 19.60 | 19.42 | -0.15 | -0.77% | 18.96 | 19.72 | 25860 | 4978.23 | 2.05% | 0.00 |
| 2025-09-22 | 19.81 | 19.57 | -0.20 | -1.01% | 19.11 | 19.90 | 31788 | 6178.29 | 2.51% | 0.00 |
| 2025-09-19 | 19.94 | 19.77 | -0.29 | -1.45% | 19.71 | 20.78 | 33754 | 6794.70 | 2.67% | 0.00 |
| 2025-09-18 | 20.75 | 20.06 | -0.62 | -3.00% | 19.74 | 20.83 | 33660 | 6822.73 | 2.66% | 0.00 |
| 2025-09-17 | 20.56 | 20.68 | -0.12 | -0.58% | 20.43 | 20.85 | 25261 | 5202.82 | 2.00% | 0.00 |
| 2025-09-16 | 20.06 | 20.80 | 0.69 | 3.43% | 19.89 | 21.15 | 41918 | 8587.72 | 3.31% | 0.00 |
| 2025-09-15 | 19.81 | 20.11 | 0.16 | 0.80% | 19.80 | 20.21 | 28331 | 5669.24 | 2.24% | 0.00 |
| 2025-09-12 | 20.57 | 19.95 | -0.58 | -2.83% | 19.92 | 20.70 | 30187 | 6059.48 | 2.39% | 0.00 |
| 2025-09-11 | 19.88 | 20.53 | 0.55 | 2.75% | 19.70 | 20.53 | 36423 | 7351.23 | 2.88% | 0.00 |
| 2025-09-10 | 20.31 | 19.98 | -0.28 | -1.38% | 19.80 | 20.50 | 20475 | 4109.18 | 1.62% | 0.00 |
| 2025-09-09 | 21.02 | 20.26 | -0.77 | -3.66% | 20.26 | 21.02 | 22827 | 4702.57 | 1.81% | 0.00 |
| 2025-09-08 | 20.56 | 21.03 | 0.72 | 3.55% | 20.01 | 21.27 | 44056 | 9118.67 | 3.48% | 0.00 |
| 2025-09-05 | 19.92 | 20.31 | 0.55 | 2.78% | 19.66 | 20.45 | 30278 | 6064.96 | 2.39% | 0.00 |
| 2025-09-04 | 19.89 | 19.76 | -0.15 | -0.75% | 19.38 | 20.26 | 31300 | 6234.59 | 2.48% | 0.00 |
| 2025-09-03 | 20.55 | 19.91 | -0.50 | -2.45% | 19.81 | 20.89 | 45129 | 9179.38 | 3.57% | 0.00 |
| 2025-09-02 | 21.61 | 20.41 | -1.24 | -5.73% | 20.10 | 21.79 | 60772 | 12475.93 | 4.81% | 0.00 |
| 2025-09-01 | 22.72 | 21.65 | -0.37 | -1.68% | 21.51 | 22.72 | 40234 | 8765.49 | 3.18% | 0.00 |
| 2025-08-29 | 21.38 | 22.02 | 0.74 | 3.48% | 21.19 | 22.22 | 57525 | 12577.50 | 4.55% | 0.00 |
| 2025-08-28 | 21.83 | 21.28 | -0.20 | -0.93% | 20.68 | 22.18 | 62575 | 13288.35 | 4.95% | 0.00 |
| 2025-08-27 | 22.39 | 21.48 | -0.85 | -3.81% | 21.27 | 22.58 | 51261 | 11262.14 | 4.05% | 0.00 |
| 2025-08-26 | 21.87 | 22.33 | 0.47 | 2.15% | 21.30 | 23.15 | 69404 | 15606.62 | 5.49% | 0.00 |
| 2025-08-25 | 21.98 | 21.86 | 0.06 | 0.28% | 21.72 | 22.39 | 55062 | 12129.10 | 4.35% | 0.00 |
| 2025-08-22 | 21.60 | 21.80 | 0.29 | 1.35% | 21.33 | 21.94 | 40392 | 8751.58 | 3.19% | 0.00 |
| 2025-08-21 | 21.37 | 21.51 | 0.14 | 0.66% | 21.37 | 22.18 | 47187 | 10211.35 | 3.73% | 0.00 |
| 2025-08-20 | 21.23 | 21.37 | 0.14 | 0.66% | 21.10 | 21.79 | 37765 | 8074.18 | 2.99% | 0.00 |
| 2025-08-19 | 21.16 | 21.23 | 0.30 | 1.43% | 20.89 | 21.53 | 47688 | 10105.36 | 3.77% | 0.00 |
| 2025-08-18 | 20.75 | 20.93 | 0.27 | 1.31% | 20.66 | 21.35 | 43520 | 9178.14 | 3.44% | 0.00 |
隆达股份(688231)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。
