| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.26 | 4.19 | -0.07 | -1.64% | 4.19 | 4.28 | 121022 | 5108.15 | 1.61% |
| 2025-10-24 | 4.35 | 4.26 | -0.09 | -2.07% | 4.23 | 4.37 | 102679 | 4402.08 | 1.36% |
| 2025-10-23 | 4.37 | 4.35 | -0.02 | -0.46% | 4.29 | 4.37 | 84444 | 3650.60 | 1.12% |
| 2025-10-22 | 4.42 | 4.37 | -0.06 | -1.35% | 4.35 | 4.46 | 118523 | 5215.64 | 1.58% |
| 2025-10-21 | 4.40 | 4.43 | 0.07 | 1.61% | 4.33 | 4.46 | 181437 | 7966.77 | 2.41% |
| 2025-10-20 | 4.19 | 4.36 | 0.19 | 4.56% | 4.18 | 4.43 | 231330 | 9966.21 | 3.07% |
| 2025-10-17 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.27 | 118679 | 4964.43 | 1.58% |
| 2025-10-16 | 4.32 | 4.17 | -0.15 | -3.47% | 4.16 | 4.34 | 117932 | 4967.43 | 1.57% |
| 2025-10-15 | 4.29 | 4.32 | 0.05 | 1.17% | 4.22 | 4.33 | 130566 | 5572.08 | 1.74% |
| 2025-10-14 | 4.34 | 4.27 | -0.04 | -0.93% | 4.23 | 4.35 | 125072 | 5354.31 | 1.66% |
| 2025-10-13 | 4.16 | 4.31 | -0.03 | -0.69% | 4.12 | 4.36 | 177669 | 7581.64 | 2.36% |
| 2025-10-10 | 4.25 | 4.34 | 0.14 | 3.33% | 4.17 | 4.54 | 322679 | 14105.04 | 4.29% |
| 2025-10-09 | 4.10 | 4.20 | 0.12 | 2.94% | 4.09 | 4.28 | 186555 | 7846.55 | 2.48% |
| 2025-09-30 | 4.07 | 4.08 | 0.02 | 0.49% | 4.03 | 4.12 | 96454 | 3926.97 | 1.28% |
| 2025-09-29 | 3.97 | 4.06 | 0.10 | 2.53% | 3.90 | 4.27 | 230163 | 9440.26 | 3.06% |
| 2025-09-26 | 3.91 | 3.96 | 0.01 | 0.25% | 3.90 | 4.02 | 94209 | 3744.75 | 1.25% |
| 2025-09-25 | 4.03 | 3.95 | -0.09 | -2.23% | 3.95 | 4.07 | 77132 | 3085.46 | 1.03% |
| 2025-09-24 | 4.03 | 4.04 | 0.02 | 0.50% | 3.97 | 4.06 | 71479 | 2874.92 | 0.95% |
| 2025-09-23 | 4.12 | 4.02 | -0.10 | -2.43% | 3.90 | 4.12 | 163419 | 6523.74 | 2.17% |
| 2025-09-22 | 4.09 | 4.12 | 0.01 | 0.24% | 4.06 | 4.14 | 101698 | 4158.89 | 1.35% |
| 2025-09-19 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.17 | 94137 | 3886.15 | 1.25% |
| 2025-09-18 | 4.26 | 4.11 | -0.14 | -3.29% | 4.08 | 4.29 | 183819 | 7686.50 | 2.44% |
| 2025-09-17 | 4.21 | 4.25 | 0.02 | 0.47% | 4.18 | 4.28 | 123693 | 5233.82 | 1.64% |
| 2025-09-16 | 4.18 | 4.23 | 0.04 | 0.95% | 4.15 | 4.24 | 137297 | 5780.38 | 1.82% |
| 2025-09-15 | 4.20 | 4.19 | 0.01 | 0.24% | 4.13 | 4.22 | 108594 | 4536.16 | 1.44% |
| 2025-09-12 | 4.21 | 4.18 | -0.02 | -0.48% | 4.17 | 4.24 | 128592 | 5396.76 | 1.71% |
| 2025-09-11 | 4.21 | 4.20 | -0.01 | -0.24% | 4.13 | 4.24 | 115707 | 4836.49 | 1.54% |
| 2025-09-10 | 4.19 | 4.21 | 0.02 | 0.48% | 4.17 | 4.24 | 108624 | 4571.29 | 1.44% |
| 2025-09-09 | 4.27 | 4.19 | -0.07 | -1.64% | 4.17 | 4.29 | 160172 | 6765.35 | 2.13% |
| 2025-09-08 | 4.25 | 4.26 | 0.01 | 0.24% | 4.20 | 4.33 | 117427 | 4999.78 | 1.56% |
| 2025-09-05 | 4.24 | 4.25 | 0.01 | 0.24% | 4.12 | 4.28 | 195953 | 8192.32 | 2.60% |
| 2025-09-04 | 4.27 | 4.24 | -0.02 | -0.47% | 4.19 | 4.41 | 183289 | 7865.60 | 2.44% |
| 2025-09-03 | 4.44 | 4.26 | -0.17 | -3.84% | 4.22 | 4.44 | 120149 | 5189.28 | 1.60% |
| 2025-09-02 | 4.46 | 4.43 | -0.04 | -0.89% | 4.36 | 4.54 | 141174 | 6231.97 | 1.88% |
| 2025-09-01 | 4.45 | 4.47 | 0.00 | 0.00% | 4.31 | 4.51 | 178402 | 7920.69 | 2.37% |
| 2025-08-29 | 4.70 | 4.47 | -0.25 | -5.30% | 4.45 | 4.71 | 229567 | 10385.13 | 3.05% |
| 2025-08-28 | 4.65 | 4.72 | 0.06 | 1.29% | 4.51 | 4.75 | 229342 | 10615.99 | 3.05% |
| 2025-08-27 | 4.76 | 4.66 | -0.10 | -2.10% | 4.65 | 4.83 | 194567 | 9183.62 | 2.59% |
| 2025-08-26 | 4.83 | 4.76 | -0.09 | -1.86% | 4.68 | 4.85 | 231480 | 11002.87 | 3.08% |
| 2025-08-25 | 5.00 | 4.85 | -0.09 | -1.82% | 4.79 | 5.00 | 272684 | 13242.68 | 3.62% |
| 2025-08-22 | 5.05 | 4.94 | -0.12 | -2.37% | 4.88 | 5.15 | 353182 | 17582.06 | 4.69% |
| 2025-08-21 | 5.03 | 5.06 | 0.04 | 0.80% | 4.94 | 5.17 | 377587 | 19078.22 | 5.02% |
| 2025-08-20 | 5.00 | 5.02 | 0.00 | 0.00% | 4.91 | 5.19 | 446654 | 22423.31 | 5.94% |
| 2025-08-19 | 5.10 | 5.02 | -0.08 | -1.57% | 4.84 | 5.38 | 875428 | 45017.76 | 11.64% |
| 2025-08-18 | 4.72 | 5.10 | 0.36 | 7.59% | 4.72 | 5.21 | 925250 | 47465.49 | 12.30% |
| 2025-08-15 | 4.69 | 4.74 | 0.14 | 3.04% | 4.66 | 5.06 | 921884 | 44361.02 | 12.25% |
| 2025-08-14 | 4.21 | 4.60 | 0.42 | 10.05% | 4.20 | 4.60 | 196405 | 8888.91 | 2.61% |
| 2025-08-13 | 4.18 | 4.18 | 0.00 | 0.00% | 4.12 | 4.20 | 92417 | 3845.28 | 1.23% |
| 2025-08-12 | 4.23 | 4.18 | -0.02 | -0.48% | 4.16 | 4.24 | 85830 | 3612.36 | 1.14% |
| 2025-08-11 | 4.13 | 4.20 | 0.05 | 1.20% | 4.13 | 4.22 | 98444 | 4118.36 | 1.31% |
| 2025-08-08 | 4.16 | 4.15 | -0.03 | -0.72% | 4.11 | 4.20 | 106823 | 4431.77 | 1.42% |
| 2025-08-07 | 4.13 | 4.18 | 0.07 | 1.70% | 4.11 | 4.26 | 194365 | 8124.40 | 2.58% |
| 2025-08-06 | 4.10 | 4.11 | 0.03 | 0.74% | 4.08 | 4.12 | 65446 | 2681.87 | 0.87% |
| 2025-08-05 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.15 | 94541 | 3869.49 | 1.26% |
| 2025-08-04 | 3.97 | 4.06 | 0.07 | 1.75% | 3.96 | 4.10 | 91928 | 3727.26 | 1.22% |
| 2025-08-01 | 4.00 | 3.99 | -0.01 | -0.25% | 3.94 | 4.03 | 80413 | 3206.04 | 1.07% |
| 2025-07-31 | 4.02 | 4.00 | -0.04 | -0.99% | 3.98 | 4.06 | 104106 | 4179.24 | 1.38% |
| 2025-07-30 | 4.14 | 4.04 | -0.09 | -2.18% | 4.01 | 4.15 | 133215 | 5414.59 | 1.77% |
| 2025-07-29 | 4.13 | 4.13 | -0.01 | -0.24% | 4.08 | 4.16 | 137503 | 5654.91 | 1.83% |
| 2025-07-28 | 4.34 | 4.14 | -0.20 | -4.61% | 4.11 | 4.37 | 282761 | 11854.90 | 3.76% |
| 2025-07-25 | 4.33 | 4.34 | 0.04 | 0.93% | 4.27 | 4.43 | 233269 | 10161.12 | 3.10% |
| 2025-07-24 | 4.30 | 4.30 | 0.01 | 0.23% | 4.25 | 4.40 | 204381 | 8796.09 | 2.72% |
| 2025-07-23 | 4.36 | 4.29 | -0.03 | -0.69% | 4.25 | 4.39 | 126790 | 5432.42 | 1.69% |
| 2025-07-22 | 4.32 | 4.32 | 0.06 | 1.41% | 4.21 | 4.33 | 175245 | 7494.45 | 2.33% |
| 2025-07-21 | 4.17 | 4.26 | 0.09 | 2.16% | 4.13 | 4.34 | 198097 | 8425.00 | 2.63% |
| 2025-07-18 | 4.33 | 4.17 | -0.11 | -2.57% | 4.14 | 4.33 | 167237 | 7010.06 | 2.22% |
| 2025-07-17 | 4.18 | 4.28 | 0.09 | 2.15% | 4.17 | 4.30 | 142500 | 6039.40 | 1.89% |
| 2025-07-16 | 4.25 | 4.19 | -0.04 | -0.95% | 4.16 | 4.32 | 137479 | 5833.39 | 1.83% |
| 2025-07-15 | 4.16 | 4.23 | 0.07 | 1.68% | 4.12 | 4.24 | 179760 | 7490.28 | 2.39% |
| 2025-07-14 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.27 | 139048 | 5819.11 | 1.85% |
| 2025-07-11 | 4.38 | 4.16 | -0.22 | -5.02% | 4.15 | 4.45 | 295394 | 12664.98 | 3.93% |
| 2025-07-10 | 4.35 | 4.38 | 0.07 | 1.62% | 4.25 | 4.57 | 374836 | 16514.37 | 4.98% |
| 2025-07-09 | 4.15 | 4.31 | 0.17 | 4.11% | 4.14 | 4.40 | 282310 | 12078.34 | 3.75% |
| 2025-07-08 | 4.13 | 4.14 | 0.01 | 0.24% | 4.09 | 4.15 | 57215 | 2359.46 | 0.76% |
| 2025-07-07 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.15 | 79110 | 3255.40 | 1.05% |
| 2025-07-04 | 4.27 | 4.09 | -0.14 | -3.31% | 4.08 | 4.27 | 120160 | 4990.39 | 1.60% |
| 2025-07-03 | 4.16 | 4.23 | 0.05 | 1.20% | 4.16 | 4.25 | 78717 | 3310.29 | 1.05% |
| 2025-07-02 | 4.27 | 4.18 | -0.09 | -2.11% | 4.16 | 4.31 | 95324 | 4020.81 | 1.27% |
| 2025-07-01 | 4.23 | 4.27 | 0.05 | 1.18% | 4.15 | 4.32 | 151151 | 6408.07 | 2.01% |
| 2025-06-30 | 4.09 | 4.22 | 0.17 | 4.20% | 4.03 | 4.26 | 182307 | 7575.92 | 2.42% |
升达林业(002259)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。
