| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.98 | 5.99 | -0.04 | -0.66% | 5.93 | 6.07 | 251829 | 15153.05 | 4.51% |
| 2026-02-05 | 6.09 | 6.03 | -0.07 | -1.15% | 6.02 | 6.11 | 299374 | 18122.62 | 5.36% |
| 2026-02-04 | 6.01 | 6.10 | 0.09 | 1.50% | 5.97 | 6.10 | 353223 | 21416.74 | 6.32% |
| 2026-02-03 | 5.91 | 6.01 | 0.13 | 2.21% | 5.86 | 6.01 | 315541 | 18768.77 | 5.65% |
| 2026-02-02 | 5.90 | 5.88 | -0.03 | -0.51% | 5.82 | 5.99 | 317173 | 18803.37 | 5.68% |
| 2026-01-30 | 5.83 | 5.91 | 0.12 | 2.07% | 5.76 | 5.94 | 347369 | 20360.46 | 6.22% |
| 2026-01-29 | 5.79 | 5.79 | -0.01 | -0.17% | 5.73 | 5.86 | 171492 | 9958.00 | 3.07% |
| 2026-01-28 | 5.90 | 5.80 | -0.12 | -2.03% | 5.78 | 5.91 | 176775 | 10292.55 | 3.16% |
| 2026-01-27 | 5.85 | 5.92 | 0.02 | 0.34% | 5.70 | 5.92 | 240626 | 13989.14 | 4.31% |
| 2026-01-26 | 5.99 | 5.90 | -0.09 | -1.50% | 5.82 | 6.04 | 297929 | 17627.45 | 5.33% |
| 2026-01-23 | 5.89 | 5.99 | 0.10 | 1.70% | 5.87 | 5.99 | 264824 | 15733.00 | 4.74% |
| 2026-01-22 | 5.85 | 5.89 | 0.05 | 0.86% | 5.80 | 5.90 | 225360 | 13232.80 | 4.03% |
| 2026-01-21 | 5.73 | 5.84 | 0.08 | 1.39% | 5.68 | 5.84 | 205783 | 11926.00 | 3.68% |
| 2026-01-20 | 5.80 | 5.76 | -0.07 | -1.20% | 5.73 | 5.82 | 195428 | 11271.51 | 3.50% |
| 2026-01-19 | 5.75 | 5.83 | 0.08 | 1.39% | 5.72 | 5.83 | 217190 | 12600.44 | 3.89% |
| 2026-01-16 | 5.68 | 5.75 | 0.08 | 1.41% | 5.64 | 5.77 | 259663 | 14817.64 | 4.65% |
| 2026-01-15 | 5.77 | 5.67 | -0.10 | -1.73% | 5.63 | 5.77 | 289761 | 16456.95 | 5.18% |
| 2026-01-14 | 5.82 | 5.77 | -0.05 | -0.86% | 5.71 | 5.88 | 382202 | 22194.65 | 6.84% |
| 2026-01-13 | 6.06 | 5.82 | -0.25 | -4.12% | 5.81 | 6.08 | 482627 | 28551.77 | 8.64% |
| 2026-01-12 | 6.02 | 6.07 | 0.06 | 1.00% | 5.96 | 6.07 | 383334 | 23051.64 | 6.86% |
| 2026-01-09 | 5.95 | 6.01 | 0.05 | 0.84% | 5.91 | 6.02 | 415360 | 24811.57 | 7.43% |
| 2026-01-08 | 5.88 | 5.96 | 0.05 | 0.85% | 5.85 | 5.98 | 344879 | 20483.05 | 6.17% |
| 2026-01-07 | 5.94 | 5.91 | -0.05 | -0.84% | 5.82 | 5.95 | 384708 | 22658.73 | 6.88% |
| 2026-01-06 | 5.88 | 5.96 | 0.08 | 1.36% | 5.84 | 5.97 | 372721 | 22103.43 | 6.67% |
| 2026-01-05 | 5.93 | 5.88 | -0.03 | -0.51% | 5.83 | 5.93 | 335948 | 19697.92 | 6.01% |
| 2025-12-31 | 6.06 | 5.91 | -0.12 | -1.99% | 5.87 | 6.09 | 322107 | 19082.85 | 5.76% |
| 2025-12-30 | 6.14 | 6.03 | -0.14 | -2.27% | 5.99 | 6.15 | 359224 | 21796.15 | 6.43% |
| 2025-12-29 | 6.33 | 6.17 | -0.16 | -2.53% | 6.09 | 6.33 | 408936 | 25182.80 | 7.32% |
| 2025-12-26 | 6.39 | 6.33 | -0.13 | -2.01% | 6.20 | 6.43 | 871889 | 54994.21 | 15.60% |
| 2025-12-25 | 6.18 | 6.46 | 0.35 | 5.73% | 6.15 | 6.72 | 1176563 | 76203.98 | 21.05% |
| 2025-12-24 | 5.88 | 6.11 | 0.24 | 4.09% | 5.85 | 6.28 | 627964 | 38425.25 | 11.24% |
| 2025-12-23 | 5.88 | 5.87 | -0.03 | -0.51% | 5.74 | 5.94 | 313026 | 18298.53 | 5.60% |
| 2025-12-22 | 5.96 | 5.90 | -0.04 | -0.67% | 5.87 | 6.05 | 318196 | 18893.45 | 5.69% |
| 2025-12-19 | 5.75 | 5.94 | 0.18 | 3.13% | 5.68 | 5.98 | 405171 | 23740.75 | 7.25% |
| 2025-12-18 | 5.70 | 5.76 | 0.04 | 0.70% | 5.65 | 5.86 | 322058 | 18632.05 | 5.76% |
| 2025-12-17 | 5.81 | 5.72 | -0.08 | -1.38% | 5.58 | 5.86 | 323571 | 18403.51 | 5.79% |
| 2025-12-16 | 6.08 | 5.80 | -0.24 | -3.97% | 5.76 | 6.10 | 398549 | 23312.32 | 7.13% |
| 2025-12-15 | 6.10 | 6.04 | -0.04 | -0.66% | 5.99 | 6.22 | 369316 | 22494.62 | 6.61% |
| 2025-12-12 | 6.27 | 6.08 | -0.16 | -2.56% | 6.05 | 6.29 | 657273 | 40420.07 | 11.76% |
| 2025-12-11 | 6.70 | 6.24 | -0.40 | -6.02% | 6.24 | 6.70 | 854565 | 54374.68 | 15.29% |
| 2025-12-10 | 6.80 | 6.64 | -0.10 | -1.48% | 6.51 | 6.85 | 826532 | 54834.70 | 14.79% |
| 2025-12-09 | 6.60 | 6.74 | 0.11 | 1.66% | 6.52 | 6.90 | 1011811 | 67772.39 | 18.11% |
| 2025-12-08 | 6.54 | 6.63 | 0.06 | 0.91% | 6.49 | 6.69 | 995029 | 65569.84 | 17.80% |
| 2025-12-05 | 6.13 | 6.57 | 0.28 | 4.45% | 6.13 | 6.80 | 1210043 | 77837.65 | 21.65% |
| 2025-12-04 | 6.22 | 6.29 | 0.16 | 2.61% | 6.16 | 6.58 | 1239463 | 78470.48 | 22.18% |
| 2025-12-03 | 6.13 | 6.13 | -0.02 | -0.33% | 6.01 | 6.21 | 505830 | 30868.81 | 9.05% |
| 2025-12-02 | 6.02 | 6.15 | 0.10 | 1.65% | 5.92 | 6.18 | 531320 | 32341.82 | 9.51% |
| 2025-12-01 | 5.97 | 6.05 | 0.05 | 0.83% | 5.93 | 6.10 | 380150 | 22868.12 | 6.80% |
| 2025-11-28 | 5.83 | 6.00 | 0.18 | 3.09% | 5.81 | 6.01 | 453310 | 26895.64 | 8.11% |
| 2025-11-27 | 5.87 | 5.82 | -0.10 | -1.69% | 5.78 | 5.92 | 455204 | 26581.18 | 8.15% |
| 2025-11-26 | 5.87 | 5.92 | 0.06 | 1.02% | 5.84 | 6.15 | 682578 | 40907.19 | 12.21% |
| 2025-11-25 | 5.69 | 5.86 | 0.18 | 3.17% | 5.63 | 5.90 | 543944 | 31602.04 | 9.73% |
| 2025-11-24 | 5.63 | 5.68 | 0.13 | 2.34% | 5.53 | 5.74 | 529038 | 29843.94 | 9.47% |
| 2025-11-21 | 5.74 | 5.55 | -0.25 | -4.31% | 5.52 | 5.92 | 764789 | 43699.20 | 13.69% |
| 2025-11-20 | 6.14 | 5.80 | -0.32 | -5.23% | 5.77 | 6.18 | 998968 | 58901.83 | 17.88% |
| 2025-11-19 | 6.45 | 6.12 | -0.55 | -8.25% | 6.09 | 6.58 | 1206903 | 75447.96 | 21.60% |
| 2025-11-18 | 7.70 | 6.67 | -0.62 | -8.50% | 6.56 | 7.70 | 2237465 | 154264.11 | 40.04% |
| 2025-11-17 | 7.20 | 7.29 | 0.66 | 9.95% | 7.05 | 7.29 | 481097 | 34784.23 | 8.61% |
| 2025-11-14 | 6.04 | 6.63 | 0.60 | 9.95% | 6.04 | 6.63 | 1309392 | 84837.96 | 23.43% |
| 2025-11-13 | 6.11 | 6.03 | -0.04 | -0.66% | 5.87 | 6.13 | 898591 | 54060.10 | 16.08% |
| 2025-11-12 | 5.73 | 6.07 | 0.33 | 5.75% | 5.72 | 6.27 | 1340595 | 80818.09 | 23.99% |
| 2025-11-11 | 5.74 | 5.74 | 0.01 | 0.17% | 5.67 | 5.79 | 290288 | 16613.97 | 5.19% |
| 2025-11-10 | 5.64 | 5.73 | 0.07 | 1.24% | 5.60 | 5.77 | 426925 | 24252.32 | 7.64% |
| 2025-11-07 | 5.71 | 5.66 | -0.08 | -1.39% | 5.66 | 5.81 | 444483 | 25343.60 | 7.95% |
| 2025-11-06 | 5.88 | 5.74 | -0.11 | -1.88% | 5.72 | 5.92 | 614942 | 35534.53 | 11.00% |
| 2025-11-05 | 5.84 | 5.85 | -0.01 | -0.17% | 5.75 | 5.92 | 807800 | 47438.95 | 14.45% |
| 2025-11-04 | 5.67 | 5.86 | 0.13 | 2.27% | 5.63 | 6.00 | 1048832 | 61470.03 | 18.77% |
| 2025-11-03 | 5.63 | 5.73 | 0.11 | 1.96% | 5.58 | 5.78 | 758696 | 43320.41 | 13.58% |
| 2025-10-31 | 5.52 | 5.62 | 0.05 | 0.90% | 5.50 | 5.69 | 716452 | 40213.56 | 12.82% |
| 2025-10-30 | 5.78 | 5.57 | -0.11 | -1.94% | 5.48 | 5.87 | 914448 | 51427.69 | 16.36% |
| 2025-10-29 | 5.79 | 5.68 | -0.23 | -3.89% | 5.56 | 5.79 | 1471234 | 83259.74 | 26.33% |
| 2025-10-28 | 5.49 | 5.91 | 0.54 | 10.06% | 5.49 | 5.91 | 1067032 | 62294.52 | 19.09% |
| 2025-10-27 | 5.34 | 5.37 | 0.07 | 1.32% | 5.23 | 5.44 | 238979 | 12752.23 | 4.28% |
| 2025-10-24 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.33 | 142444 | 7539.65 | 2.55% |
| 2025-10-23 | 5.30 | 5.27 | -0.02 | -0.38% | 5.21 | 5.32 | 157038 | 8249.66 | 2.81% |
| 2025-10-22 | 5.27 | 5.29 | 0.01 | 0.19% | 5.23 | 5.33 | 181625 | 9620.63 | 3.25% |
| 2025-10-21 | 5.11 | 5.28 | 0.17 | 3.33% | 5.11 | 5.28 | 249119 | 13014.88 | 4.46% |
| 2025-10-20 | 5.09 | 5.11 | 0.07 | 1.39% | 5.06 | 5.13 | 127473 | 6496.33 | 2.28% |
| 2025-10-17 | 5.16 | 5.04 | -0.10 | -1.95% | 5.04 | 5.19 | 143900 | 7359.40 | 2.57% |
| 2025-10-16 | 5.23 | 5.14 | -0.10 | -1.91% | 5.13 | 5.24 | 126874 | 6561.64 | 2.27% |
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。
