| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.95 | 3.84 | -0.15 | -3.76% | 3.82 | 4.06 | 134654 | 5284.36 | 1.79% |
| 2025-11-20 | 4.04 | 3.99 | -0.04 | -0.99% | 3.96 | 4.04 | 106828 | 4270.53 | 1.42% |
| 2025-11-19 | 4.12 | 4.03 | -0.11 | -2.66% | 4.02 | 4.14 | 110780 | 4493.90 | 1.47% |
| 2025-11-18 | 4.23 | 4.14 | -0.11 | -2.59% | 4.10 | 4.24 | 153237 | 6355.44 | 2.04% |
| 2025-11-17 | 4.41 | 4.25 | -0.08 | -1.85% | 4.22 | 4.46 | 182310 | 7808.70 | 2.42% |
| 2025-11-14 | 4.16 | 4.33 | 0.14 | 3.34% | 4.15 | 4.44 | 278029 | 12032.75 | 3.70% |
| 2025-11-13 | 4.16 | 4.19 | 0.05 | 1.21% | 4.11 | 4.20 | 109658 | 4560.58 | 1.46% |
| 2025-11-12 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.19 | 119432 | 4956.05 | 1.59% |
| 2025-11-11 | 4.13 | 4.12 | 0.00 | 0.00% | 4.10 | 4.16 | 90790 | 3753.47 | 1.21% |
| 2025-11-10 | 4.12 | 4.12 | 0.01 | 0.24% | 4.09 | 4.15 | 114164 | 4705.46 | 1.52% |
| 2025-11-07 | 4.11 | 4.11 | -0.01 | -0.24% | 4.10 | 4.16 | 89832 | 3715.59 | 1.19% |
| 2025-11-06 | 4.19 | 4.12 | -0.07 | -1.67% | 4.08 | 4.19 | 124387 | 5120.18 | 1.65% |
| 2025-11-05 | 4.17 | 4.19 | 0.00 | 0.00% | 4.14 | 4.22 | 93058 | 3894.25 | 1.24% |
| 2025-11-04 | 4.18 | 4.19 | 0.00 | 0.00% | 4.15 | 4.24 | 94973 | 3975.38 | 1.26% |
| 2025-11-03 | 4.15 | 4.19 | 0.05 | 1.21% | 4.13 | 4.23 | 105727 | 4431.99 | 1.41% |
| 2025-10-31 | 4.17 | 4.14 | 0.00 | 0.00% | 4.13 | 4.21 | 88944 | 3704.70 | 1.18% |
| 2025-10-30 | 4.22 | 4.14 | -0.09 | -2.13% | 4.14 | 4.24 | 95414 | 3994.80 | 1.27% |
| 2025-10-29 | 4.29 | 4.23 | -0.06 | -1.40% | 4.17 | 4.39 | 152679 | 6460.48 | 2.03% |
| 2025-10-28 | 4.20 | 4.29 | 0.10 | 2.39% | 4.18 | 4.31 | 152600 | 6496.36 | 2.03% |
| 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% |
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。
