| 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 | 5.23 | 5.24 | 0.02 | 0.38% | 5.19 | 5.34 | 231049 | 12135.14 | 3.07% |
| 2026-03-24 | 5.08 | 5.22 | 0.23 | 4.61% | 4.95 | 5.23 | 267133 | 13553.99 | 3.55% |
| 2026-03-23 | 5.21 | 4.99 | -0.32 | -6.03% | 4.91 | 5.25 | 332685 | 16775.29 | 4.42% |
| 2026-03-20 | 5.48 | 5.31 | -0.20 | -3.63% | 5.28 | 5.58 | 231801 | 12506.74 | 3.08% |
| 2026-03-19 | 5.56 | 5.51 | -0.05 | -0.90% | 5.48 | 5.60 | 184124 | 10168.71 | 2.45% |
| 2026-03-18 | 5.46 | 5.56 | 0.08 | 1.46% | 5.40 | 5.60 | 187217 | 10336.03 | 2.49% |
| 2026-03-17 | 5.50 | 5.48 | -0.02 | -0.36% | 5.45 | 5.68 | 337419 | 18723.71 | 4.48% |
| 2026-03-16 | 5.72 | 5.50 | -0.30 | -5.17% | 5.37 | 5.80 | 430167 | 23747.96 | 5.72% |
| 2026-03-13 | 5.85 | 5.80 | 0.00 | 0.00% | 5.75 | 6.14 | 339736 | 20138.18 | 4.52% |
| 2026-03-12 | 5.69 | 5.80 | 0.10 | 1.75% | 5.69 | 5.91 | 321093 | 18612.88 | 4.27% |
| 2026-03-11 | 5.88 | 5.70 | -0.13 | -2.23% | 5.65 | 5.88 | 220196 | 12598.55 | 2.93% |
| 2026-03-10 | 5.73 | 5.83 | 0.05 | 0.87% | 5.66 | 5.89 | 330536 | 19142.41 | 4.39% |
| 2026-03-09 | 6.00 | 5.78 | -0.15 | -2.53% | 5.56 | 6.04 | 504689 | 28866.13 | 6.71% |
| 2026-03-06 | 5.50 | 5.93 | 0.40 | 7.23% | 5.48 | 5.96 | 621807 | 36149.89 | 8.27% |
| 2026-03-05 | 5.60 | 5.53 | 0.01 | 0.18% | 5.39 | 5.63 | 416295 | 23024.05 | 5.53% |
| 2026-03-04 | 5.65 | 5.52 | -0.24 | -4.17% | 5.37 | 5.67 | 624815 | 34475.59 | 8.31% |
| 2026-03-03 | 5.93 | 5.76 | -0.04 | -0.69% | 5.70 | 6.27 | 948627 | 56380.89 | 12.61% |
| 2026-03-02 | 5.81 | 5.80 | -0.02 | -0.34% | 5.70 | 6.06 | 345738 | 20054.84 | 4.60% |
| 2026-02-27 | 5.72 | 5.82 | 0.07 | 1.22% | 5.64 | 5.85 | 320352 | 18485.74 | 4.26% |
| 2026-02-26 | 5.50 | 5.75 | 0.24 | 4.36% | 5.49 | 5.88 | 421788 | 24216.79 | 5.61% |
| 2026-02-25 | 5.63 | 5.51 | -0.15 | -2.65% | 5.48 | 5.67 | 293967 | 16327.95 | 3.91% |
| 2026-02-24 | 5.69 | 5.66 | 0.08 | 1.43% | 5.59 | 5.77 | 315392 | 17845.06 | 4.19% |
| 2026-02-13 | 5.65 | 5.58 | -0.06 | -1.06% | 5.56 | 5.84 | 310937 | 17581.23 | 4.13% |
| 2026-02-12 | 5.65 | 5.64 | -0.02 | -0.35% | 5.57 | 5.77 | 385851 | 21887.72 | 5.13% |
| 2026-02-11 | 5.78 | 5.66 | -0.09 | -1.57% | 5.61 | 5.97 | 389926 | 22451.64 | 5.18% |
| 2026-02-10 | 5.63 | 5.75 | 0.07 | 1.23% | 5.39 | 5.92 | 727844 | 41465.74 | 9.67% |
| 2026-02-09 | 5.98 | 5.68 | -0.63 | -9.98% | 5.68 | 5.99 | 575298 | 32901.94 | 7.65% |
| 2026-02-06 | 5.90 | 6.31 | 0.41 | 6.95% | 5.80 | 6.41 | 702214 | 43600.84 | 9.33% |
| 2026-02-05 | 5.82 | 5.90 | 0.13 | 2.25% | 5.72 | 6.17 | 737898 | 43916.29 | 9.81% |
| 2026-02-04 | 5.61 | 5.77 | 0.27 | 4.91% | 5.55 | 6.05 | 915277 | 53519.38 | 12.17% |
| 2026-02-03 | 5.56 | 5.50 | 0.06 | 1.10% | 5.36 | 5.65 | 491918 | 26979.65 | 6.54% |
| 2026-02-02 | 5.92 | 5.44 | -0.48 | -8.11% | 5.40 | 5.93 | 669895 | 37587.54 | 8.90% |
| 2026-01-30 | 5.77 | 5.92 | 0.23 | 4.04% | 5.31 | 6.00 | 1050488 | 59418.78 | 13.96% |
| 2026-01-29 | 5.17 | 5.69 | 0.52 | 10.06% | 5.17 | 5.69 | 506207 | 27993.84 | 6.73% |
| 2026-01-28 | 5.26 | 5.17 | -0.09 | -1.71% | 5.10 | 5.27 | 377621 | 19478.92 | 5.02% |
| 2026-01-27 | 4.98 | 5.26 | 0.20 | 3.95% | 4.79 | 5.36 | 824118 | 41487.81 | 10.95% |
| 2026-01-26 | 4.93 | 5.06 | 0.23 | 4.76% | 4.86 | 5.31 | 947334 | 48618.98 | 12.59% |
| 2026-01-23 | 4.49 | 4.83 | 0.35 | 7.81% | 4.42 | 4.93 | 758185 | 35780.42 | 10.08% |
| 2026-01-22 | 4.29 | 4.48 | 0.19 | 4.43% | 4.27 | 4.52 | 361313 | 15922.25 | 4.80% |
| 2026-01-21 | 4.27 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 221251 | 9461.63 | 2.94% |
| 2026-01-20 | 4.24 | 4.26 | 0.08 | 1.91% | 4.11 | 4.32 | 286207 | 12080.47 | 3.80% |
| 2026-01-19 | 4.13 | 4.18 | 0.06 | 1.46% | 4.09 | 4.24 | 356941 | 14878.15 | 4.74% |
| 2026-01-16 | 3.92 | 4.12 | 0.19 | 4.83% | 3.88 | 4.26 | 524415 | 21487.45 | 6.97% |
| 2026-01-15 | 3.85 | 3.93 | 0.05 | 1.29% | 3.84 | 4.04 | 294439 | 11519.53 | 3.91% |
| 2026-01-14 | 3.85 | 3.88 | 0.03 | 0.78% | 3.79 | 3.92 | 303497 | 11666.39 | 4.03% |
| 2026-01-13 | 3.86 | 3.85 | -0.02 | -0.52% | 3.85 | 3.94 | 189863 | 7364.88 | 2.52% |
| 2026-01-12 | 3.85 | 3.87 | 0.02 | 0.52% | 3.83 | 3.87 | 184043 | 7093.70 | 2.45% |
| 2026-01-09 | 3.85 | 3.85 | -0.02 | -0.52% | 3.82 | 3.86 | 183764 | 7056.23 | 2.44% |
| 2026-01-08 | 3.84 | 3.87 | 0.00 | 0.00% | 3.79 | 3.89 | 207513 | 7984.72 | 2.76% |
| 2026-01-07 | 3.96 | 3.87 | -0.09 | -2.27% | 3.84 | 3.98 | 325278 | 12641.63 | 4.32% |
| 2026-01-06 | 4.12 | 3.96 | -0.20 | -4.81% | 3.94 | 4.15 | 512151 | 20488.99 | 6.81% |
| 2026-01-05 | 3.79 | 4.16 | 0.38 | 10.05% | 3.79 | 4.16 | 268851 | 10965.82 | 3.57% |
| 2025-12-31 | 3.77 | 3.78 | 0.01 | 0.27% | 3.74 | 3.81 | 80301 | 3031.70 | 1.07% |
| 2025-12-30 | 3.83 | 3.77 | -0.06 | -1.57% | 3.74 | 3.85 | 90625 | 3431.34 | 1.20% |
| 2025-12-29 | 3.84 | 3.83 | 0.02 | 0.52% | 3.77 | 3.88 | 113529 | 4343.68 | 1.51% |
| 2025-12-26 | 3.87 | 3.81 | -0.05 | -1.30% | 3.80 | 3.90 | 82800 | 3179.52 | 1.10% |
| 2025-12-25 | 3.81 | 3.86 | 0.04 | 1.05% | 3.79 | 3.87 | 73428 | 2811.08 | 0.98% |
| 2025-12-24 | 3.83 | 3.82 | -0.01 | -0.26% | 3.80 | 3.87 | 51648 | 1975.40 | 0.69% |
| 2025-12-23 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.90 | 56905 | 2193.75 | 0.76% |
| 2025-12-22 | 3.91 | 3.85 | -0.02 | -0.52% | 3.83 | 3.92 | 61842 | 2390.37 | 0.82% |
| 2025-12-19 | 3.79 | 3.87 | 0.09 | 2.38% | 3.78 | 3.88 | 68584 | 2642.56 | 0.91% |
| 2025-12-18 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.82 | 84901 | 3209.85 | 1.13% |
| 2025-12-17 | 3.73 | 3.73 | 0.00 | 0.00% | 3.66 | 3.76 | 98565 | 3641.47 | 1.31% |
| 2025-12-16 | 3.84 | 3.73 | -0.11 | -2.86% | 3.69 | 3.85 | 113199 | 4240.17 | 1.50% |
| 2025-12-15 | 3.81 | 3.84 | 0.02 | 0.52% | 3.78 | 3.91 | 73259 | 2827.53 | 0.97% |
| 2025-12-12 | 3.85 | 3.82 | -0.03 | -0.78% | 3.81 | 3.87 | 60123 | 2305.72 | 0.80% |
| 2025-12-11 | 3.93 | 3.85 | -0.06 | -1.53% | 3.84 | 3.93 | 70272 | 2714.21 | 0.93% |
| 2025-12-10 | 3.98 | 3.91 | -0.08 | -2.01% | 3.90 | 4.00 | 92861 | 3655.83 | 1.23% |
| 2025-12-09 | 4.03 | 3.99 | -0.04 | -0.99% | 3.97 | 4.05 | 110340 | 4421.88 | 1.47% |
| 2025-12-08 | 4.01 | 4.03 | 0.02 | 0.50% | 3.98 | 4.08 | 89000 | 3581.84 | 1.18% |
| 2025-12-05 | 3.92 | 4.01 | 0.09 | 2.30% | 3.86 | 4.02 | 103957 | 4122.50 | 1.38% |
| 2025-12-04 | 3.99 | 3.92 | -0.09 | -2.24% | 3.91 | 4.03 | 74463 | 2944.45 | 0.99% |
| 2025-12-03 | 3.97 | 4.01 | 0.03 | 0.75% | 3.93 | 4.02 | 109504 | 4360.36 | 1.46% |
| 2025-12-02 | 3.94 | 3.98 | 0.04 | 1.02% | 3.88 | 4.07 | 124204 | 4900.29 | 1.65% |
| 2025-12-01 | 4.00 | 3.94 | -0.06 | -1.50% | 3.92 | 4.02 | 85811 | 3397.02 | 1.14% |
| 2025-11-28 | 3.91 | 4.00 | 0.07 | 1.78% | 3.91 | 4.03 | 136988 | 5427.19 | 1.82% |
| 2025-11-27 | 3.92 | 3.93 | -0.01 | -0.25% | 3.91 | 3.99 | 93110 | 3685.26 | 1.24% |
| 2025-11-26 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 4.08 | 98890 | 3955.92 | 1.31% |
| 2025-11-25 | 3.97 | 3.97 | 0.04 | 1.02% | 3.92 | 4.00 | 86165 | 3414.07 | 1.15% |
| 2025-11-24 | 3.87 | 3.93 | 0.09 | 2.34% | 3.85 | 3.97 | 128761 | 5052.68 | 1.71% |
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。
