| 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 | 4.90 | 4.81 | -0.11 | -2.24% | 4.80 | 4.96 | 173626 | 8467.21 | 3.04% |
| 2025-05-22 | 5.00 | 4.92 | -0.10 | -1.99% | 4.91 | 5.05 | 183840 | 9125.93 | 3.22% |
| 2025-05-21 | 5.05 | 5.02 | -0.05 | -0.99% | 4.98 | 5.08 | 217329 | 10913.42 | 3.81% |
| 2025-05-20 | 5.00 | 5.12 | 0.13 | 2.61% | 4.95 | 5.13 | 316118 | 15991.55 | 5.54% |
| 2025-05-19 | 4.94 | 4.99 | 0.05 | 1.01% | 4.88 | 5.00 | 213979 | 10598.44 | 3.75% |
| 2025-05-16 | 4.91 | 4.94 | 0.02 | 0.41% | 4.89 | 4.99 | 195813 | 9704.64 | 3.43% |
| 2025-05-15 | 4.99 | 4.92 | -0.05 | -1.01% | 4.90 | 5.01 | 223291 | 10993.75 | 3.91% |
| 2025-05-14 | 5.02 | 4.97 | -0.05 | -1.00% | 4.94 | 5.02 | 227607 | 11323.75 | 3.99% |
| 2025-05-13 | 5.12 | 5.02 | -0.07 | -1.38% | 4.97 | 5.13 | 370954 | 18692.54 | 6.50% |
| 2025-05-12 | 5.00 | 5.09 | 0.10 | 2.00% | 4.91 | 5.20 | 658128 | 33076.73 | 11.54% |
| 2025-05-09 | 5.31 | 4.99 | -0.35 | -6.55% | 4.96 | 5.31 | 866756 | 43865.36 | 15.19% |
| 2025-05-08 | 5.34 | 5.34 | 0.49 | 10.10% | 5.34 | 5.34 | 135186 | 7218.93 | 2.37% |
| 2025-05-07 | 4.91 | 4.85 | 0.00 | 0.00% | 4.79 | 4.94 | 217963 | 10581.49 | 3.82% |
| 2025-05-06 | 4.73 | 4.85 | 0.14 | 2.97% | 4.73 | 4.85 | 196589 | 9426.73 | 3.45% |
| 2025-04-30 | 4.60 | 4.71 | 0.11 | 2.39% | 4.60 | 4.73 | 157429 | 7402.15 | 2.76% |
| 2025-04-29 | 4.51 | 4.60 | 0.04 | 0.88% | 4.49 | 4.65 | 151575 | 6982.56 | 2.66% |
| 2025-04-28 | 4.63 | 4.56 | -0.09 | -1.94% | 4.55 | 4.65 | 149267 | 6831.34 | 2.62% |
| 2025-04-25 | 4.65 | 4.65 | -0.01 | -0.21% | 4.62 | 4.71 | 132335 | 6184.68 | 2.32% |
| 2025-04-24 | 4.73 | 4.66 | -0.06 | -1.27% | 4.61 | 4.75 | 184234 | 8598.37 | 3.23% |
| 2025-04-23 | 4.70 | 4.72 | 0.10 | 2.16% | 4.64 | 4.74 | 207359 | 9745.42 | 3.64% |
| 2025-04-22 | 4.61 | 4.62 | 0.02 | 0.43% | 4.58 | 4.69 | 207530 | 9610.99 | 3.64% |
| 2025-04-21 | 4.48 | 4.60 | 0.12 | 2.68% | 4.44 | 4.62 | 220198 | 10033.47 | 3.86% |
| 2025-04-18 | 4.46 | 4.48 | -0.01 | -0.22% | 4.42 | 4.51 | 173873 | 7759.05 | 3.05% |
| 2025-04-17 | 4.54 | 4.49 | 0.04 | 0.90% | 4.43 | 4.59 | 254617 | 11457.71 | 4.46% |
| 2025-04-16 | 4.52 | 4.45 | -0.09 | -1.98% | 4.38 | 4.56 | 230281 | 10255.46 | 4.04% |
| 2025-04-15 | 4.59 | 4.54 | 0.00 | 0.00% | 4.48 | 4.61 | 266942 | 12091.52 | 4.68% |
| 2025-04-14 | 4.36 | 4.54 | 0.22 | 5.09% | 4.36 | 4.57 | 320331 | 14397.56 | 5.62% |
| 2025-04-11 | 4.24 | 4.32 | 0.01 | 0.23% | 4.22 | 4.38 | 255904 | 11122.50 | 4.49% |
| 2025-04-10 | 4.24 | 4.31 | 0.11 | 2.62% | 4.24 | 4.39 | 403998 | 17456.88 | 7.08% |
| 2025-04-09 | 3.88 | 4.20 | 0.24 | 6.06% | 3.63 | 4.36 | 556732 | 22258.50 | 9.76% |
| 2025-04-08 | 4.02 | 3.96 | -0.34 | -7.91% | 3.87 | 4.23 | 486040 | 19259.62 | 8.52% |
| 2025-04-07 | 4.43 | 4.30 | -0.48 | -10.04% | 4.30 | 4.51 | 116837 | 5083.61 | 2.05% |
| 2025-04-03 | 4.72 | 4.78 | -0.03 | -0.62% | 4.72 | 4.84 | 162113 | 7756.54 | 2.84% |
| 2025-04-02 | 4.84 | 4.81 | -0.05 | -1.03% | 4.80 | 4.89 | 156150 | 7563.16 | 2.74% |
| 2025-04-01 | 4.88 | 4.86 | -0.02 | -0.41% | 4.85 | 4.92 | 163775 | 8002.92 | 2.87% |
| 2025-03-31 | 4.82 | 4.88 | 0.02 | 0.41% | 4.71 | 4.89 | 254731 | 12226.03 | 4.47% |
| 2025-03-28 | 4.91 | 4.86 | -0.09 | -1.82% | 4.85 | 4.97 | 228418 | 11166.11 | 4.00% |
| 2025-03-27 | 5.06 | 4.95 | -0.14 | -2.75% | 4.94 | 5.06 | 242462 | 12111.74 | 4.25% |
| 2025-03-26 | 5.02 | 5.09 | 0.02 | 0.39% | 5.02 | 5.16 | 170286 | 8705.64 | 2.99% |
| 2025-03-25 | 5.10 | 5.07 | -0.08 | -1.55% | 5.00 | 5.14 | 235097 | 11909.42 | 4.12% |
| 2025-03-24 | 5.45 | 5.15 | -0.30 | -5.50% | 5.00 | 5.45 | 437267 | 22654.54 | 7.67% |
| 2025-03-21 | 5.62 | 5.45 | -0.22 | -3.88% | 5.43 | 5.63 | 374924 | 20596.13 | 6.57% |
| 2025-03-20 | 5.55 | 5.67 | 0.09 | 1.61% | 5.55 | 5.81 | 454296 | 25931.50 | 7.96% |
| 2025-03-19 | 5.59 | 5.58 | -0.03 | -0.53% | 5.53 | 5.65 | 277236 | 15466.70 | 4.86% |
| 2025-03-18 | 5.66 | 5.61 | -0.07 | -1.23% | 5.58 | 5.70 | 328295 | 18481.74 | 5.75% |
| 2025-03-17 | 5.72 | 5.68 | -0.04 | -0.70% | 5.65 | 5.75 | 318006 | 18092.40 | 5.57% |
| 2025-03-14 | 5.65 | 5.72 | 0.07 | 1.24% | 5.58 | 5.72 | 326038 | 18516.18 | 5.72% |
| 2025-03-13 | 5.85 | 5.65 | -0.24 | -4.07% | 5.56 | 5.88 | 503764 | 28658.32 | 8.83% |
| 2025-03-12 | 5.90 | 5.89 | -0.01 | -0.17% | 5.81 | 6.03 | 588055 | 34748.80 | 10.31% |
| 2025-03-11 | 5.94 | 5.90 | -0.18 | -2.96% | 5.83 | 6.02 | 682675 | 40271.14 | 11.97% |
| 2025-03-10 | 5.80 | 6.08 | 0.29 | 5.01% | 5.79 | 6.20 | 1058765 | 63258.23 | 18.56% |
| 2025-03-07 | 5.73 | 5.79 | 0.07 | 1.22% | 5.64 | 5.91 | 652756 | 37681.21 | 11.44% |
| 2025-03-06 | 5.64 | 5.72 | 0.09 | 1.60% | 5.63 | 5.80 | 538028 | 30763.79 | 9.43% |
| 2025-03-05 | 5.64 | 5.63 | -0.06 | -1.05% | 5.49 | 5.70 | 420321 | 23523.48 | 7.37% |
| 2025-03-04 | 5.41 | 5.69 | 0.23 | 4.21% | 5.37 | 5.83 | 563308 | 31656.41 | 9.87% |
| 2025-03-03 | 5.56 | 5.46 | -0.10 | -1.80% | 5.38 | 5.65 | 464778 | 25606.19 | 8.15% |
| 2025-02-28 | 5.75 | 5.56 | -0.24 | -4.14% | 5.52 | 5.88 | 569389 | 32307.86 | 9.98% |
| 2025-02-27 | 6.02 | 5.80 | -0.21 | -3.49% | 5.70 | 6.04 | 661583 | 38635.80 | 11.60% |
| 2025-02-26 | 5.85 | 6.01 | 0.17 | 2.91% | 5.75 | 6.05 | 845942 | 50180.88 | 14.83% |
| 2025-02-25 | 5.82 | 5.84 | -0.11 | -1.85% | 5.72 | 5.95 | 669937 | 38864.89 | 11.74% |
| 2025-02-24 | 6.19 | 5.95 | -0.24 | -3.88% | 5.85 | 6.19 | 1034272 | 61813.36 | 18.13% |
| 2025-02-21 | 5.85 | 6.19 | 0.23 | 3.86% | 5.77 | 6.35 | 1740943 | 105376.04 | 30.52% |
| 2025-02-20 | 5.85 | 5.96 | 0.18 | 3.11% | 5.62 | 6.12 | 2150884 | 125539.48 | 37.70% |
| 2025-02-19 | 5.28 | 5.78 | 0.53 | 10.10% | 5.27 | 5.78 | 1882038 | 106706.88 | 32.99% |
| 2025-02-18 | 5.41 | 5.25 | -0.21 | -3.85% | 5.22 | 5.49 | 540293 | 28857.90 | 9.47% |
| 2025-02-17 | 5.36 | 5.46 | 0.07 | 1.30% | 5.36 | 5.52 | 628351 | 34056.05 | 11.01% |
| 2025-02-14 | 5.50 | 5.39 | -0.13 | -2.36% | 5.37 | 5.62 | 741940 | 40464.12 | 13.01% |
| 2025-02-13 | 5.67 | 5.52 | -0.20 | -3.50% | 5.51 | 5.72 | 971449 | 54393.80 | 17.03% |
| 2025-02-12 | 5.54 | 5.72 | 0.08 | 1.42% | 5.40 | 5.88 | 1459688 | 81348.27 | 25.59% |
| 2025-02-11 | 5.35 | 5.64 | 0.36 | 6.82% | 5.19 | 5.81 | 1778268 | 98293.08 | 31.17% |
| 2025-02-10 | 5.13 | 5.28 | 0.19 | 3.73% | 5.12 | 5.28 | 748131 | 38943.25 | 13.11% |
| 2025-02-07 | 5.01 | 5.09 | 0.08 | 1.60% | 5.00 | 5.17 | 605334 | 30778.90 | 10.61% |
| 2025-02-06 | 4.86 | 5.01 | 0.15 | 3.09% | 4.80 | 5.02 | 482163 | 23773.49 | 8.45% |
| 2025-02-05 | 4.88 | 4.86 | 0.12 | 2.53% | 4.79 | 4.92 | 403948 | 19612.34 | 7.08% |
| 2025-01-27 | 5.01 | 4.74 | -0.24 | -4.82% | 4.72 | 5.07 | 428974 | 20862.54 | 7.52% |
| 2025-01-24 | 4.93 | 4.98 | 0.02 | 0.40% | 4.91 | 5.04 | 450233 | 22370.71 | 7.89% |
| 2025-01-23 | 5.13 | 4.96 | -0.12 | -2.36% | 4.96 | 5.28 | 531491 | 27164.93 | 9.32% |
| 2025-01-22 | 5.20 | 5.08 | -0.19 | -3.61% | 5.06 | 5.25 | 537682 | 27563.25 | 9.43% |
| 2025-01-21 | 5.50 | 5.27 | -0.25 | -4.53% | 5.21 | 5.50 | 840991 | 44635.87 | 14.74% |
| 2025-01-20 | 5.38 | 5.52 | 0.17 | 3.18% | 5.15 | 5.53 | 1244580 | 66823.02 | 21.82% |
日上集团(002593)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。
