| 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 | 31.05 | 30.84 | 0.10 | 0.33% | 30.65 | 31.66 | 25042 | 7770.09 | 1.01% | 0.00 |
| 2026-03-24 | 30.37 | 30.74 | 0.88 | 2.95% | 29.71 | 31.27 | 38966 | 11887.50 | 1.58% | 0.00 |
| 2026-03-23 | 30.02 | 29.86 | -1.11 | -3.58% | 29.18 | 31.88 | 47385 | 14417.85 | 1.92% | 0.00 |
| 2026-03-20 | 30.98 | 30.97 | 0.84 | 2.79% | 30.00 | 31.86 | 60346 | 18650.67 | 2.44% | 0.00 |
| 2026-03-19 | 33.64 | 30.13 | -4.03 | -11.80% | 29.93 | 33.64 | 87477 | 27331.02 | 3.54% | 0.00 |
| 2026-03-18 | 33.51 | 34.16 | 0.48 | 1.43% | 32.98 | 34.18 | 42602 | 14332.07 | 1.73% | 3.00 |
| 2026-03-17 | 33.98 | 33.68 | -0.45 | -1.32% | 33.20 | 34.34 | 39918 | 13451.75 | 1.62% | 0.00 |
| 2026-03-16 | 33.42 | 34.13 | 0.38 | 1.13% | 32.73 | 34.25 | 58041 | 19413.22 | 2.35% | 0.00 |
| 2026-03-13 | 34.37 | 33.75 | -0.48 | -1.40% | 33.50 | 34.65 | 56199 | 19077.91 | 2.28% | 0.00 |
| 2026-03-12 | 35.35 | 34.23 | -1.22 | -3.44% | 33.35 | 35.54 | 66500 | 22713.49 | 2.69% | 0.00 |
| 2026-03-11 | 36.28 | 35.45 | -0.73 | -2.02% | 35.26 | 37.12 | 73561 | 26474.80 | 2.98% | 0.00 |
| 2026-03-10 | 34.68 | 36.18 | 1.76 | 5.11% | 34.30 | 36.58 | 73971 | 26473.11 | 3.00% | 0.00 |
| 2026-03-09 | 32.70 | 34.42 | 0.79 | 2.35% | 31.70 | 34.65 | 84351 | 27788.89 | 3.42% | 0.00 |
| 2026-03-06 | 32.50 | 33.63 | 1.03 | 3.16% | 32.32 | 34.80 | 76573 | 25923.26 | 3.10% | 0.00 |
| 2026-03-05 | 32.76 | 32.60 | 0.44 | 1.37% | 32.22 | 33.80 | 67589 | 22255.41 | 2.74% | 0.00 |
| 2026-03-04 | 31.80 | 32.16 | -0.15 | -0.46% | 31.71 | 32.81 | 62045 | 19993.94 | 2.51% | 0.00 |
| 2026-03-03 | 35.63 | 32.31 | -3.07 | -8.68% | 32.01 | 35.77 | 120200 | 39839.18 | 4.87% | 0.00 |
| 2026-03-02 | 38.18 | 35.38 | -2.16 | -5.75% | 35.18 | 38.19 | 113040 | 41231.05 | 4.58% | 0.00 |
| 2026-02-27 | 36.21 | 37.54 | 0.58 | 1.57% | 36.21 | 39.70 | 112919 | 43001.92 | 4.57% | 0.00 |
| 2026-02-26 | 33.33 | 36.96 | 3.67 | 11.02% | 32.80 | 38.00 | 138194 | 49376.77 | 5.60% | 0.00 |
| 2026-02-25 | 32.97 | 33.29 | 0.25 | 0.76% | 32.38 | 33.43 | 44984 | 14844.87 | 1.82% | 0.00 |
| 2026-02-24 | 32.45 | 33.04 | 1.14 | 3.57% | 31.40 | 33.58 | 62863 | 20621.74 | 2.55% | 0.00 |
| 2026-02-13 | 31.70 | 31.90 | 0.07 | 0.22% | 30.89 | 32.45 | 56141 | 17844.38 | 2.27% | 0.00 |
| 2026-02-12 | 29.66 | 31.83 | 2.16 | 7.28% | 29.66 | 33.45 | 118067 | 37924.35 | 4.78% | 0.00 |
| 2026-02-11 | 30.11 | 29.67 | -0.32 | -1.07% | 29.63 | 30.85 | 40839 | 12301.12 | 1.65% | 0.00 |
| 2026-02-10 | 30.34 | 29.99 | -0.23 | -0.76% | 29.23 | 30.60 | 44293 | 13262.76 | 1.79% | 0.00 |
| 2026-02-09 | 29.69 | 30.22 | 0.92 | 3.14% | 29.50 | 30.65 | 47245 | 14225.55 | 1.91% | 0.00 |
| 2026-02-06 | 30.44 | 29.30 | -1.60 | -5.18% | 28.91 | 30.44 | 66926 | 19741.86 | 2.71% | 0.00 |
| 2026-02-05 | 30.01 | 30.90 | 0.50 | 1.64% | 29.81 | 31.15 | 52131 | 15973.99 | 2.11% | 0.00 |
| 2026-02-04 | 30.86 | 30.40 | -0.14 | -0.46% | 29.66 | 31.30 | 39537 | 12018.88 | 1.60% | 0.00 |
| 2026-02-03 | 28.88 | 30.54 | 2.04 | 7.16% | 28.88 | 30.57 | 56794 | 17071.58 | 2.30% | 0.00 |
| 2026-02-02 | 29.89 | 28.50 | -1.70 | -5.63% | 28.46 | 30.19 | 58482 | 17061.61 | 2.37% | 0.00 |
| 2026-01-30 | 31.43 | 30.20 | -1.26 | -4.01% | 29.48 | 31.43 | 85296 | 25664.23 | 3.46% | 0.00 |
| 2026-01-29 | 31.13 | 31.46 | 0.02 | 0.06% | 31.01 | 33.80 | 85826 | 27907.41 | 3.48% | 0.00 |
| 2026-01-28 | 32.60 | 31.44 | -1.16 | -3.56% | 31.19 | 32.60 | 70034 | 22156.79 | 2.84% | 0.00 |
| 2026-01-27 | 30.20 | 32.60 | 2.20 | 7.24% | 30.20 | 32.88 | 92849 | 29494.02 | 3.76% | 0.00 |
| 2026-01-26 | 30.97 | 30.40 | -0.55 | -1.78% | 30.30 | 32.35 | 80495 | 25054.91 | 3.26% | 0.00 |
| 2026-01-23 | 29.73 | 30.95 | 1.22 | 4.10% | 29.19 | 31.20 | 79812 | 24276.93 | 3.23% | 6.54 |
| 2026-01-22 | 28.80 | 29.73 | 0.67 | 2.31% | 28.78 | 30.28 | 64086 | 19140.88 | 5.07% | 0.00 |
| 2026-01-21 | 29.14 | 29.06 | -0.24 | -0.82% | 28.88 | 29.72 | 40741 | 11893.17 | 3.22% | 0.00 |
| 2026-01-20 | 29.68 | 29.30 | -0.38 | -1.28% | 29.00 | 31.03 | 73165 | 21876.43 | 5.79% | 0.00 |
| 2026-01-19 | 27.88 | 29.68 | 1.79 | 6.42% | 27.60 | 30.33 | 88228 | 25823.61 | 6.98% | 0.00 |
| 2026-01-16 | 27.87 | 27.89 | 0.19 | 0.69% | 27.25 | 28.56 | 49581 | 13819.41 | 3.92% | 0.00 |
| 2026-01-15 | 27.24 | 27.70 | 0.44 | 1.61% | 26.73 | 27.75 | 46271 | 12594.05 | 3.66% | 0.00 |
| 2026-01-14 | 27.93 | 27.26 | -0.64 | -2.29% | 27.17 | 28.94 | 84773 | 23741.79 | 6.70% | 0.00 |
| 2026-01-13 | 29.33 | 27.90 | -1.65 | -5.58% | 27.62 | 29.79 | 96193 | 27171.20 | 7.61% | 0.00 |
| 2026-01-12 | 28.57 | 29.55 | 1.07 | 3.76% | 28.42 | 29.88 | 107865 | 31696.78 | 8.53% | 0.00 |
| 2026-01-09 | 28.50 | 28.48 | 0.38 | 1.35% | 27.80 | 28.94 | 75446 | 21406.03 | 5.97% | 0.00 |
| 2026-01-08 | 27.19 | 28.10 | 0.91 | 3.35% | 27.01 | 28.44 | 76238 | 21231.62 | 6.03% | 0.00 |
| 2026-01-07 | 27.29 | 27.19 | -0.43 | -1.56% | 26.80 | 27.47 | 65468 | 17784.71 | 5.18% | 0.00 |
| 2026-01-06 | 27.90 | 27.62 | -1.28 | -4.43% | 26.73 | 28.48 | 96069 | 26274.83 | 7.60% | 0.00 |
| 2026-01-05 | 26.01 | 28.90 | 2.90 | 11.15% | 25.95 | 29.29 | 116193 | 32354.52 | 9.19% | 0.00 |
| 2025-12-31 | 26.39 | 26.00 | -0.32 | -1.22% | 25.82 | 26.86 | 41058 | 10732.09 | 3.25% | 0.00 |
| 2025-12-30 | 26.44 | 26.32 | -0.38 | -1.42% | 26.18 | 27.08 | 42596 | 11272.67 | 3.37% | 0.00 |
| 2025-12-29 | 26.74 | 26.70 | -0.12 | -0.45% | 26.43 | 27.50 | 54563 | 14673.20 | 4.32% | 0.00 |
| 2025-12-26 | 27.53 | 26.82 | -0.71 | -2.58% | 26.50 | 28.03 | 74058 | 20140.43 | 5.86% | 0.00 |
| 2025-12-25 | 26.90 | 27.53 | 0.60 | 2.23% | 26.57 | 27.70 | 66020 | 17886.16 | 5.22% | 0.00 |
| 2025-12-24 | 25.65 | 26.93 | 1.53 | 6.02% | 25.35 | 27.07 | 75418 | 19949.80 | 5.96% | 0.00 |
| 2025-12-23 | 25.59 | 25.40 | -0.20 | -0.78% | 25.01 | 25.82 | 48985 | 12442.63 | 3.87% | 0.00 |
| 2025-12-22 | 26.30 | 25.60 | -0.47 | -1.80% | 25.40 | 26.30 | 55440 | 14259.15 | 4.38% | 0.00 |
| 2025-12-19 | 25.88 | 26.07 | 0.23 | 0.89% | 25.70 | 26.75 | 48641 | 12683.24 | 3.85% | 0.00 |
| 2025-12-18 | 25.89 | 25.84 | -0.44 | -1.67% | 25.71 | 26.50 | 44628 | 11624.16 | 3.53% | 0.00 |
| 2025-12-17 | 26.80 | 26.28 | -0.67 | -2.49% | 25.49 | 27.17 | 61685 | 16011.32 | 4.88% | 0.00 |
| 2025-12-16 | 28.01 | 26.95 | -1.26 | -4.47% | 26.18 | 28.20 | 104680 | 28022.79 | 8.28% | 0.00 |
| 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 |
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。
