| 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 | 4.43 | 4.36 | 0.14 | 3.32% | 4.20 | 4.64 | 990016 | 44832.80 | 13.16% |
| 2025-05-22 | 3.81 | 4.22 | 0.38 | 9.90% | 3.74 | 4.22 | 306540 | 12409.13 | 4.07% |
| 2025-05-21 | 3.80 | 3.84 | 0.16 | 4.35% | 3.66 | 3.94 | 308267 | 11678.08 | 4.10% |
| 2025-05-20 | 3.60 | 3.68 | -0.14 | -3.66% | 3.46 | 3.79 | 484299 | 17570.02 | 6.44% |
| 2025-05-16 | 3.62 | 3.82 | 0.01 | 0.26% | 3.62 | 3.98 | 454019 | 17004.08 | 6.03% |
| 2025-05-15 | 3.81 | 3.81 | -0.20 | -4.99% | 3.81 | 3.81 | 26830 | 1022.22 | 0.36% |
| 2025-05-14 | 4.35 | 4.01 | -0.21 | -4.98% | 4.01 | 4.40 | 98624 | 4139.16 | 1.31% |
| 2025-05-13 | 4.22 | 4.22 | 0.20 | 4.98% | 4.22 | 4.22 | 47172 | 1990.66 | 0.63% |
| 2025-05-12 | 3.98 | 4.02 | 0.19 | 4.96% | 3.92 | 4.02 | 129187 | 5179.63 | 1.72% |
| 2025-05-09 | 3.72 | 3.83 | 0.18 | 4.93% | 3.70 | 3.83 | 167231 | 6370.04 | 2.22% |
| 2025-05-08 | 3.53 | 3.65 | 0.17 | 4.89% | 3.48 | 3.65 | 184365 | 6672.57 | 2.45% |
| 2025-05-07 | 3.33 | 3.48 | 0.17 | 5.14% | 3.30 | 3.48 | 186066 | 6374.93 | 2.47% |
| 2025-05-06 | 3.20 | 3.31 | 0.11 | 3.44% | 3.18 | 3.32 | 183370 | 5971.18 | 2.44% |
| 2025-04-30 | 3.06 | 3.20 | 0.15 | 4.92% | 3.01 | 3.20 | 212235 | 6691.18 | 2.82% |
| 2025-04-29 | 2.96 | 3.05 | 0.07 | 2.35% | 2.96 | 3.12 | 126736 | 3861.81 | 1.68% |
| 2025-04-28 | 3.08 | 2.98 | 0.01 | 0.34% | 2.90 | 3.12 | 220635 | 6713.92 | 2.93% |
| 2025-04-25 | 2.92 | 2.97 | 0.07 | 2.41% | 2.87 | 3.04 | 182848 | 5418.64 | 2.43% |
| 2025-04-24 | 2.77 | 2.90 | 0.14 | 5.07% | 2.76 | 2.90 | 142761 | 4109.03 | 1.90% |
| 2025-04-23 | 2.69 | 2.76 | 0.07 | 2.60% | 2.65 | 2.78 | 77230 | 2095.48 | 1.03% |
| 2025-04-22 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.79 | 92304 | 2506.93 | 1.23% |
| 2025-04-21 | 2.61 | 2.69 | 0.05 | 1.89% | 2.60 | 2.69 | 76267 | 2029.62 | 1.01% |
| 2025-04-18 | 2.64 | 2.64 | 0.00 | 0.00% | 2.64 | 2.77 | 165914 | 4487.77 | 2.21% |
| 2025-04-17 | 2.47 | 2.64 | 0.13 | 5.18% | 2.47 | 2.64 | 136398 | 3501.38 | 1.81% |
| 2025-04-16 | 2.37 | 2.51 | 0.12 | 5.02% | 2.35 | 2.51 | 135270 | 3315.35 | 1.80% |
| 2025-04-15 | 2.30 | 2.39 | 0.09 | 3.91% | 2.27 | 2.41 | 87264 | 2062.98 | 1.16% |
| 2025-04-14 | 2.29 | 2.30 | 0.04 | 1.77% | 2.27 | 2.33 | 65401 | 1499.27 | 0.87% |
| 2025-04-11 | 2.22 | 2.26 | 0.00 | 0.00% | 2.21 | 2.30 | 68495 | 1549.56 | 0.91% |
| 2025-04-10 | 2.17 | 2.26 | 0.10 | 4.63% | 2.17 | 2.27 | 84463 | 1898.16 | 1.12% |
| 2025-04-09 | 2.11 | 2.16 | 0.01 | 0.47% | 2.04 | 2.19 | 86630 | 1833.11 | 1.15% |
| 2025-04-08 | 2.15 | 2.15 | -0.11 | -4.87% | 2.15 | 2.20 | 99045 | 2137.53 | 1.32% |
| 2025-04-07 | 2.27 | 2.26 | -0.12 | -5.04% | 2.26 | 2.30 | 32177 | 728.96 | 0.43% |
| 2025-04-03 | 2.35 | 2.38 | 0.02 | 0.85% | 2.34 | 2.40 | 51111 | 1212.79 | 0.68% |
| 2025-04-02 | 2.36 | 2.36 | 0.01 | 0.43% | 2.34 | 2.38 | 28201 | 665.20 | 0.37% |
| 2025-04-01 | 2.35 | 2.35 | -0.01 | -0.42% | 2.35 | 2.38 | 25500 | 602.47 | 0.34% |
| 2025-03-31 | 2.40 | 2.36 | -0.06 | -2.48% | 2.30 | 2.41 | 39868 | 941.58 | 0.53% |
| 2025-03-28 | 2.42 | 2.42 | -0.02 | -0.82% | 2.37 | 2.44 | 44375 | 1064.77 | 0.59% |
| 2025-03-27 | 2.36 | 2.44 | 0.06 | 2.52% | 2.34 | 2.45 | 41360 | 995.41 | 0.55% |
| 2025-03-26 | 2.35 | 2.38 | 0.04 | 1.71% | 2.33 | 2.39 | 21538 | 510.57 | 0.29% |
| 2025-03-25 | 2.36 | 2.34 | -0.02 | -0.85% | 2.32 | 2.38 | 26797 | 629.26 | 0.36% |
| 2025-03-24 | 2.42 | 2.36 | -0.06 | -2.48% | 2.32 | 2.42 | 42996 | 1017.31 | 0.57% |
| 2025-03-21 | 2.45 | 2.42 | -0.04 | -1.63% | 2.42 | 2.48 | 51936 | 1272.40 | 0.69% |
| 2025-03-20 | 2.47 | 2.46 | -0.02 | -0.81% | 2.45 | 2.48 | 35744 | 880.95 | 0.48% |
| 2025-03-19 | 2.48 | 2.48 | 0.00 | 0.00% | 2.46 | 2.50 | 33549 | 831.76 | 0.45% |
| 2025-03-18 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.52 | 34798 | 865.91 | 0.46% |
| 2025-03-17 | 2.47 | 2.49 | 0.02 | 0.81% | 2.46 | 2.52 | 38360 | 955.08 | 0.51% |
| 2025-03-14 | 2.45 | 2.47 | 0.01 | 0.41% | 2.42 | 2.48 | 31426 | 771.68 | 0.42% |
| 2025-03-13 | 2.49 | 2.46 | -0.03 | -1.20% | 2.44 | 2.50 | 42961 | 1058.65 | 0.57% |
| 2025-03-12 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.51 | 25866 | 645.52 | 0.34% |
| 2025-03-11 | 2.50 | 2.51 | 0.00 | 0.00% | 2.48 | 2.53 | 26110 | 651.81 | 0.35% |
| 2025-03-10 | 2.50 | 2.51 | 0.02 | 0.80% | 2.48 | 2.52 | 45029 | 1127.66 | 0.60% |
| 2025-03-07 | 2.45 | 2.49 | 0.03 | 1.22% | 2.45 | 2.53 | 45878 | 1146.66 | 0.61% |
| 2025-03-06 | 2.47 | 2.46 | -0.02 | -0.81% | 2.45 | 2.49 | 31331 | 773.29 | 0.42% |
| 2025-03-05 | 2.46 | 2.48 | 0.03 | 1.22% | 2.43 | 2.51 | 38084 | 938.25 | 0.51% |
| 2025-03-04 | 2.43 | 2.45 | -0.01 | -0.41% | 2.41 | 2.46 | 22807 | 553.48 | 0.30% |
| 2025-03-03 | 2.46 | 2.46 | 0.01 | 0.41% | 2.42 | 2.47 | 33044 | 809.68 | 0.44% |
| 2025-02-28 | 2.50 | 2.45 | -0.05 | -2.00% | 2.44 | 2.50 | 31793 | 786.69 | 0.42% |
| 2025-02-27 | 2.51 | 2.50 | -0.02 | -0.79% | 2.47 | 2.52 | 30935 | 772.45 | 0.41% |
| 2025-02-26 | 2.52 | 2.52 | -0.01 | -0.40% | 2.50 | 2.57 | 43322 | 1096.35 | 0.58% |
| 2025-02-25 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.58 | 49526 | 1260.98 | 0.66% |
| 2025-02-24 | 2.58 | 2.53 | -0.03 | -1.17% | 2.52 | 2.60 | 52892 | 1352.28 | 0.70% |
| 2025-02-21 | 2.57 | 2.56 | 0.00 | 0.00% | 2.54 | 2.65 | 59886 | 1545.17 | 0.80% |
| 2025-02-20 | 2.60 | 2.56 | 0.04 | 1.59% | 2.53 | 2.65 | 102739 | 2658.59 | 1.37% |
| 2025-02-19 | 2.41 | 2.52 | 0.12 | 5.00% | 2.39 | 2.52 | 43556 | 1084.53 | 0.58% |
| 2025-02-18 | 2.39 | 2.40 | 0.01 | 0.42% | 2.39 | 2.47 | 48670 | 1181.26 | 0.65% |
| 2025-02-17 | 2.48 | 2.39 | -0.07 | -2.85% | 2.37 | 2.48 | 83847 | 2013.70 | 1.11% |
| 2025-02-14 | 2.49 | 2.46 | -0.03 | -1.20% | 2.44 | 2.49 | 41661 | 1024.62 | 0.55% |
| 2025-02-13 | 2.54 | 2.49 | -0.05 | -1.97% | 2.49 | 2.54 | 37514 | 942.44 | 0.50% |
| 2025-02-12 | 2.53 | 2.54 | 0.00 | 0.00% | 2.53 | 2.57 | 52114 | 1324.07 | 0.69% |
| 2025-02-11 | 2.56 | 2.54 | 0.00 | 0.00% | 2.53 | 2.58 | 54756 | 1396.03 | 0.73% |
| 2025-02-10 | 2.55 | 2.54 | -0.02 | -0.78% | 2.54 | 2.58 | 41783 | 1066.04 | 0.56% |
| 2025-02-07 | 2.55 | 2.56 | 0.01 | 0.39% | 2.53 | 2.59 | 51071 | 1308.74 | 0.68% |
| 2025-02-06 | 2.55 | 2.55 | -0.03 | -1.16% | 2.52 | 2.60 | 71108 | 1815.92 | 0.95% |
| 2025-02-05 | 2.53 | 2.58 | 0.02 | 0.78% | 2.53 | 2.63 | 126203 | 3234.71 | 1.68% |
| 2025-01-27 | 2.44 | 2.56 | 0.12 | 4.92% | 2.42 | 2.56 | 161207 | 4080.60 | 2.14% |
| 2025-01-24 | 2.43 | 2.44 | 0.12 | 5.17% | 2.29 | 2.44 | 148656 | 3556.72 | 1.98% |
| 2025-01-23 | 2.32 | 2.32 | 0.11 | 4.98% | 2.32 | 2.32 | 9391 | 217.87 | 0.12% |
| 2025-01-22 | 2.29 | 2.21 | -0.08 | -3.49% | 2.19 | 2.29 | 65855 | 1466.23 | 0.88% |
| 2025-01-21 | 2.31 | 2.29 | 0.01 | 0.44% | 2.24 | 2.34 | 79885 | 1830.21 | 1.06% |
| 2025-01-20 | 2.17 | 2.28 | 0.11 | 5.07% | 2.16 | 2.28 | 75312 | 1680.85 | 1.00% |
| 2025-01-17 | 2.16 | 2.17 | -0.01 | -0.46% | 2.14 | 2.18 | 31088 | 671.79 | 0.41% |
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。
