| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.11 | 5.24 | 0.11 | 2.14% | 5.11 | 5.24 | 190638 | 9899.17 | 3.41% |
| 2025-10-14 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.22 | 173474 | 8955.44 | 3.10% |
| 2025-10-13 | 5.03 | 5.14 | -0.08 | -1.53% | 4.90 | 5.16 | 214444 | 10897.71 | 3.84% |
| 2025-10-10 | 5.10 | 5.22 | 0.12 | 2.35% | 5.10 | 5.28 | 297786 | 15544.70 | 5.33% |
| 2025-10-09 | 5.13 | 5.10 | -0.02 | -0.39% | 5.07 | 5.16 | 132164 | 6745.46 | 2.36% |
| 2025-09-30 | 5.15 | 5.12 | -0.04 | -0.78% | 5.11 | 5.18 | 149687 | 7703.85 | 2.68% |
| 2025-09-29 | 5.11 | 5.16 | 0.07 | 1.38% | 5.00 | 5.20 | 231942 | 11916.71 | 4.15% |
| 2025-09-26 | 5.08 | 5.09 | 0.01 | 0.20% | 5.01 | 5.18 | 194611 | 9960.74 | 3.48% |
| 2025-09-25 | 5.19 | 5.08 | -0.12 | -2.31% | 5.07 | 5.23 | 254148 | 13040.10 | 4.55% |
| 2025-09-24 | 5.29 | 5.20 | -0.10 | -1.89% | 5.16 | 5.29 | 261628 | 13599.09 | 4.68% |
| 2025-09-23 | 5.29 | 5.30 | 0.02 | 0.38% | 5.13 | 5.30 | 264310 | 13770.25 | 4.73% |
| 2025-09-22 | 5.21 | 5.28 | 0.08 | 1.54% | 5.12 | 5.31 | 248533 | 12963.22 | 4.45% |
| 2025-09-19 | 5.36 | 5.20 | -0.18 | -3.35% | 5.18 | 5.37 | 315910 | 16533.47 | 5.65% |
| 2025-09-18 | 5.43 | 5.38 | -0.06 | -1.10% | 5.29 | 5.51 | 399270 | 21723.43 | 7.14% |
| 2025-09-17 | 5.40 | 5.44 | 0.01 | 0.18% | 5.36 | 5.52 | 344487 | 18716.41 | 6.16% |
| 2025-09-16 | 5.27 | 5.43 | 0.16 | 3.04% | 5.26 | 5.44 | 432457 | 23205.96 | 7.74% |
| 2025-09-15 | 5.29 | 5.27 | -0.02 | -0.38% | 5.21 | 5.33 | 313109 | 16439.66 | 5.60% |
| 2025-09-12 | 5.35 | 5.29 | -0.07 | -1.31% | 5.29 | 5.40 | 259503 | 13875.76 | 4.64% |
| 2025-09-11 | 5.37 | 5.36 | -0.05 | -0.92% | 5.24 | 5.39 | 311258 | 16509.28 | 5.57% |
| 2025-09-10 | 5.35 | 5.41 | 0.05 | 0.93% | 5.32 | 5.42 | 236270 | 12728.43 | 4.23% |
| 2025-09-09 | 5.41 | 5.36 | -0.06 | -1.11% | 5.33 | 5.43 | 266635 | 14316.95 | 4.77% |
| 2025-09-08 | 5.45 | 5.42 | 0.02 | 0.37% | 5.37 | 5.45 | 267736 | 14468.75 | 4.79% |
| 2025-09-05 | 5.29 | 5.40 | 0.11 | 2.08% | 5.23 | 5.40 | 322532 | 17241.03 | 5.77% |
| 2025-09-04 | 5.32 | 5.29 | 0.03 | 0.57% | 5.20 | 5.41 | 426735 | 22764.40 | 7.64% |
| 2025-09-03 | 5.46 | 5.26 | -0.15 | -2.77% | 5.25 | 5.46 | 434223 | 23211.31 | 7.77% |
| 2025-09-02 | 5.58 | 5.41 | -0.19 | -3.39% | 5.32 | 5.61 | 671310 | 36464.86 | 12.01% |
| 2025-09-01 | 5.57 | 5.60 | 0.05 | 0.90% | 5.50 | 5.65 | 602467 | 33585.80 | 10.78% |
| 2025-08-29 | 5.72 | 5.55 | -0.26 | -4.48% | 5.55 | 5.92 | 860436 | 48672.20 | 15.40% |
| 2025-08-28 | 5.72 | 5.81 | -0.21 | -3.49% | 5.54 | 5.85 | 1330036 | 76278.92 | 23.80% |
| 2025-08-27 | 5.64 | 6.02 | 0.38 | 6.74% | 5.55 | 6.20 | 2262066 | 132738.56 | 40.48% |
| 2025-08-26 | 5.24 | 5.64 | 0.51 | 9.94% | 5.21 | 5.64 | 679189 | 37313.58 | 12.15% |
| 2025-08-25 | 5.16 | 5.13 | -0.03 | -0.58% | 5.09 | 5.18 | 236004 | 12102.04 | 4.14% |
| 2025-08-22 | 5.18 | 5.16 | 0.01 | 0.19% | 5.11 | 5.19 | 197417 | 10164.71 | 3.46% |
| 2025-08-21 | 5.28 | 5.15 | -0.06 | -1.15% | 5.12 | 5.29 | 283536 | 14684.33 | 4.97% |
| 2025-08-20 | 5.15 | 5.21 | 0.05 | 0.97% | 5.10 | 5.23 | 330155 | 17095.11 | 5.79% |
| 2025-08-19 | 4.99 | 5.16 | 0.19 | 3.82% | 4.94 | 5.18 | 419242 | 21308.43 | 7.35% |
| 2025-08-18 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.03 | 211931 | 10569.26 | 3.72% |
| 2025-08-15 | 4.93 | 4.97 | 0.02 | 0.40% | 4.93 | 5.02 | 172323 | 8578.67 | 3.02% |
| 2025-08-14 | 5.07 | 4.95 | -0.11 | -2.17% | 4.94 | 5.09 | 157240 | 7853.55 | 2.76% |
| 2025-08-13 | 5.09 | 5.06 | -0.01 | -0.20% | 5.04 | 5.13 | 153951 | 7809.68 | 2.70% |
| 2025-08-12 | 5.11 | 5.07 | -0.02 | -0.39% | 5.04 | 5.11 | 109636 | 5558.52 | 1.92% |
| 2025-08-11 | 5.05 | 5.09 | 0.05 | 0.99% | 5.03 | 5.12 | 190616 | 9706.33 | 3.34% |
| 2025-08-08 | 5.04 | 5.04 | 0.00 | 0.00% | 4.99 | 5.05 | 146747 | 7369.24 | 2.57% |
| 2025-08-07 | 5.07 | 5.04 | -0.02 | -0.40% | 5.00 | 5.07 | 143136 | 7198.56 | 2.51% |
| 2025-08-06 | 5.01 | 5.06 | 0.07 | 1.40% | 4.98 | 5.08 | 197851 | 9971.21 | 3.47% |
| 2025-08-05 | 4.93 | 4.99 | 0.07 | 1.42% | 4.93 | 5.00 | 159992 | 7969.34 | 2.80% |
| 2025-08-04 | 4.82 | 4.92 | 0.09 | 1.86% | 4.80 | 4.93 | 133699 | 6524.40 | 2.34% |
| 2025-08-01 | 4.81 | 4.83 | 0.01 | 0.21% | 4.79 | 4.86 | 109748 | 5300.96 | 1.92% |
| 2025-07-31 | 4.88 | 4.82 | -0.09 | -1.83% | 4.81 | 4.93 | 191718 | 9308.48 | 3.36% |
| 2025-07-30 | 4.96 | 4.91 | -0.06 | -1.21% | 4.89 | 5.05 | 206667 | 10206.14 | 3.62% |
| 2025-07-29 | 5.01 | 4.97 | -0.05 | -1.00% | 4.91 | 5.01 | 160321 | 7929.27 | 2.81% |
| 2025-07-28 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.05 | 129952 | 6512.70 | 2.28% |
| 2025-07-25 | 5.00 | 5.01 | 0.01 | 0.20% | 4.97 | 5.02 | 127501 | 6376.19 | 2.24% |
| 2025-07-24 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.01 | 151744 | 7573.31 | 2.66% |
| 2025-07-23 | 5.05 | 4.96 | -0.08 | -1.59% | 4.95 | 5.07 | 200624 | 10035.26 | 3.52% |
| 2025-07-22 | 5.12 | 5.04 | -0.05 | -0.98% | 5.01 | 5.13 | 198845 | 10014.74 | 3.49% |
| 2025-07-21 | 4.95 | 5.09 | 0.14 | 2.83% | 4.94 | 5.09 | 317067 | 16010.68 | 5.56% |
| 2025-07-18 | 4.99 | 4.95 | -0.03 | -0.60% | 4.92 | 5.00 | 138202 | 6837.71 | 2.42% |
| 2025-07-17 | 4.97 | 4.98 | 0.01 | 0.20% | 4.94 | 4.99 | 127318 | 6333.62 | 2.23% |
| 2025-07-16 | 4.92 | 4.97 | 0.04 | 0.81% | 4.92 | 4.99 | 183354 | 9098.71 | 3.21% |
| 2025-07-15 | 4.98 | 4.93 | -0.04 | -0.80% | 4.86 | 5.01 | 192881 | 9477.54 | 3.38% |
| 2025-07-14 | 4.94 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 147098 | 7305.14 | 2.58% |
| 2025-07-11 | 4.91 | 4.94 | 0.02 | 0.41% | 4.85 | 4.98 | 213890 | 10524.58 | 3.75% |
| 2025-07-10 | 4.88 | 4.92 | 0.02 | 0.41% | 4.85 | 4.94 | 130272 | 6375.77 | 2.28% |
| 2025-07-09 | 4.94 | 4.90 | -0.04 | -0.81% | 4.89 | 4.97 | 150021 | 7400.08 | 2.63% |
| 2025-07-08 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.95 | 187731 | 9215.81 | 3.29% |
| 2025-07-07 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 104106 | 5045.24 | 1.83% |
| 2025-07-04 | 4.93 | 4.84 | -0.09 | -1.83% | 4.84 | 4.93 | 134159 | 6533.90 | 2.35% |
| 2025-07-03 | 4.93 | 4.93 | 0.00 | 0.00% | 4.88 | 4.94 | 170216 | 8353.13 | 2.98% |
| 2025-07-02 | 4.89 | 4.93 | 0.04 | 0.82% | 4.85 | 4.93 | 195811 | 9573.34 | 3.43% |
| 2025-07-01 | 4.87 | 4.89 | 0.02 | 0.41% | 4.82 | 4.90 | 176063 | 8577.67 | 3.09% |
| 2025-06-30 | 4.84 | 4.87 | 0.04 | 0.83% | 4.82 | 4.88 | 125214 | 6078.93 | 2.20% |
| 2025-06-27 | 4.82 | 4.83 | 0.00 | 0.00% | 4.82 | 4.90 | 150994 | 7325.62 | 2.65% |
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。
