| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 4.88 | 4.83 | -0.03 | -0.62% | 4.81 | 4.89 | 176606 | 8566.05 | 3.10% |
| 2025-06-25 | 4.85 | 4.86 | 0.01 | 0.21% | 4.81 | 4.90 | 230333 | 11175.38 | 4.04% |
| 2025-06-24 | 4.75 | 4.85 | 0.12 | 2.54% | 4.71 | 4.85 | 255198 | 12260.79 | 4.47% |
| 2025-06-23 | 4.46 | 4.73 | 0.19 | 4.19% | 4.41 | 4.74 | 390234 | 18227.83 | 6.84% |
| 2025-06-20 | 4.76 | 4.54 | -0.23 | -4.82% | 4.54 | 4.79 | 388828 | 17952.54 | 6.82% |
| 2025-06-19 | 4.88 | 4.77 | -0.13 | -2.65% | 4.75 | 4.97 | 411636 | 19916.13 | 7.22% |
| 2025-06-18 | 5.01 | 4.90 | -0.11 | -2.20% | 4.88 | 5.07 | 419891 | 20710.56 | 7.36% |
| 2025-06-17 | 5.18 | 5.01 | -0.18 | -3.47% | 4.91 | 5.18 | 969077 | 48411.24 | 16.99% |
| 2025-06-16 | 4.73 | 5.19 | 0.47 | 9.96% | 4.66 | 5.19 | 847344 | 42757.80 | 14.85% |
| 2025-06-13 | 4.91 | 4.72 | -0.21 | -4.26% | 4.70 | 4.91 | 233814 | 11182.51 | 4.10% |
| 2025-06-12 | 4.99 | 4.93 | -0.06 | -1.20% | 4.90 | 5.01 | 162564 | 8031.69 | 2.85% |
| 2025-06-11 | 4.90 | 4.99 | 0.11 | 2.25% | 4.88 | 5.01 | 222578 | 11091.32 | 3.90% |
| 2025-06-10 | 5.00 | 4.88 | -0.12 | -2.40% | 4.83 | 5.02 | 189980 | 9334.54 | 3.33% |
| 2025-06-09 | 4.94 | 5.00 | 0.06 | 1.21% | 4.93 | 5.03 | 174315 | 8701.63 | 3.06% |
| 2025-06-06 | 4.93 | 4.94 | 0.01 | 0.20% | 4.90 | 4.95 | 100084 | 4929.41 | 1.75% |
| 2025-06-05 | 4.92 | 4.93 | 0.00 | 0.00% | 4.88 | 4.95 | 124708 | 6124.89 | 2.19% |
| 2025-06-04 | 4.88 | 4.93 | 0.08 | 1.65% | 4.85 | 5.01 | 171626 | 8473.04 | 3.01% |
| 2025-06-03 | 4.78 | 4.85 | 0.02 | 0.41% | 4.75 | 4.90 | 128969 | 6258.14 | 2.26% |
| 2025-05-30 | 5.00 | 4.83 | -0.16 | -3.21% | 4.83 | 5.01 | 221737 | 10827.93 | 3.89% |
| 2025-05-29 | 5.04 | 4.99 | 0.01 | 0.20% | 4.98 | 5.08 | 332025 | 16667.91 | 5.82% |
| 2025-05-28 | 4.89 | 4.98 | 0.09 | 1.84% | 4.85 | 5.03 | 379858 | 18906.47 | 6.66% |
| 2025-05-27 | 4.87 | 4.89 | 0.02 | 0.41% | 4.80 | 4.92 | 138757 | 6757.86 | 2.43% |
| 2025-05-26 | 4.79 | 4.87 | 0.06 | 1.25% | 4.78 | 4.89 | 126937 | 6161.24 | 2.23% |
| 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% |
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。
