| 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 | 5.42 | 5.34 | -0.08 | -1.48% | 5.32 | 5.45 | 74719 | 4022.81 | 0.76% |
| 2025-05-22 | 5.51 | 5.42 | -0.11 | -1.99% | 5.41 | 5.57 | 78052 | 4258.77 | 0.80% |
| 2025-05-21 | 5.54 | 5.53 | -0.01 | -0.18% | 5.46 | 5.54 | 69816 | 3841.48 | 0.71% |
| 2025-05-20 | 5.48 | 5.54 | 0.05 | 0.91% | 5.45 | 5.55 | 69919 | 3861.29 | 0.72% |
| 2025-05-19 | 5.44 | 5.49 | 0.04 | 0.73% | 5.40 | 5.50 | 76668 | 4178.52 | 0.78% |
| 2025-05-16 | 5.44 | 5.45 | 0.00 | 0.00% | 5.41 | 5.48 | 56474 | 3074.33 | 0.58% |
| 2025-05-15 | 5.47 | 5.45 | -0.04 | -0.73% | 5.40 | 5.50 | 74753 | 4071.71 | 0.77% |
| 2025-05-14 | 5.50 | 5.49 | 0.00 | 0.00% | 5.40 | 5.52 | 96684 | 5271.60 | 0.99% |
| 2025-05-13 | 5.54 | 5.49 | -0.02 | -0.36% | 5.48 | 5.59 | 99690 | 5510.94 | 1.02% |
| 2025-05-12 | 5.54 | 5.51 | -0.02 | -0.36% | 5.48 | 5.59 | 95463 | 5256.72 | 0.98% |
| 2025-05-09 | 5.57 | 5.53 | -0.05 | -0.90% | 5.49 | 5.60 | 78278 | 4324.54 | 0.80% |
| 2025-05-08 | 5.51 | 5.58 | 0.07 | 1.27% | 5.48 | 5.59 | 98763 | 5491.42 | 1.01% |
| 2025-05-07 | 5.54 | 5.51 | 0.02 | 0.36% | 5.48 | 5.60 | 105139 | 5818.55 | 1.08% |
| 2025-05-06 | 5.47 | 5.49 | 0.09 | 1.67% | 5.45 | 5.52 | 91669 | 5019.85 | 0.94% |
| 2025-04-30 | 5.49 | 5.40 | -0.06 | -1.10% | 5.40 | 5.55 | 90073 | 4915.36 | 0.92% |
| 2025-04-29 | 5.40 | 5.46 | -0.04 | -0.73% | 5.28 | 5.48 | 118731 | 6410.68 | 1.22% |
| 2025-04-28 | 5.60 | 5.50 | -0.11 | -1.96% | 5.45 | 5.61 | 89708 | 4934.37 | 0.92% |
| 2025-04-25 | 5.63 | 5.61 | 0.00 | 0.00% | 5.59 | 5.68 | 72494 | 4076.86 | 0.74% |
| 2025-04-24 | 5.57 | 5.61 | 0.03 | 0.54% | 5.55 | 5.69 | 109939 | 6192.84 | 1.13% |
| 2025-04-23 | 5.55 | 5.58 | 0.05 | 0.90% | 5.51 | 5.67 | 115122 | 6443.01 | 1.18% |
| 2025-04-22 | 5.44 | 5.53 | 0.07 | 1.28% | 5.43 | 5.56 | 106923 | 5880.67 | 1.09% |
| 2025-04-21 | 5.41 | 5.46 | 0.08 | 1.49% | 5.37 | 5.47 | 78708 | 4269.53 | 0.81% |
| 2025-04-18 | 5.37 | 5.38 | 0.00 | 0.00% | 5.31 | 5.40 | 86350 | 4621.40 | 0.88% |
| 2025-04-17 | 5.34 | 5.38 | 0.00 | 0.00% | 5.30 | 5.46 | 107950 | 5836.89 | 1.11% |
| 2025-04-16 | 5.40 | 5.38 | -0.04 | -0.74% | 5.28 | 5.49 | 147876 | 7941.64 | 1.51% |
| 2025-04-15 | 5.37 | 5.42 | 0.08 | 1.50% | 5.29 | 5.48 | 153485 | 8273.53 | 1.57% |
| 2025-04-14 | 5.26 | 5.34 | 0.12 | 2.30% | 5.26 | 5.40 | 119284 | 6383.56 | 1.22% |
| 2025-04-11 | 5.26 | 5.22 | -0.05 | -0.95% | 5.18 | 5.32 | 136034 | 7131.60 | 1.39% |
| 2025-04-10 | 5.29 | 5.27 | 0.08 | 1.54% | 5.25 | 5.39 | 156539 | 8332.47 | 1.60% |
| 2025-04-09 | 5.13 | 5.19 | -0.01 | -0.19% | 4.83 | 5.25 | 166355 | 8420.73 | 1.70% |
| 2025-04-08 | 5.30 | 5.20 | -0.16 | -2.99% | 5.09 | 5.36 | 273512 | 14237.24 | 2.80% |
| 2025-04-07 | 5.60 | 5.36 | -0.60 | -10.07% | 5.36 | 5.66 | 166213 | 9019.10 | 1.70% |
| 2025-04-03 | 5.91 | 5.96 | -0.01 | -0.17% | 5.89 | 6.03 | 136162 | 8121.90 | 1.39% |
| 2025-04-02 | 5.84 | 5.97 | 0.12 | 2.05% | 5.82 | 6.08 | 171203 | 10237.76 | 1.75% |
| 2025-04-01 | 5.78 | 5.85 | 0.08 | 1.39% | 5.78 | 5.91 | 123120 | 7205.28 | 1.26% |
| 2025-03-31 | 5.89 | 5.77 | -0.16 | -2.70% | 5.71 | 5.97 | 149416 | 8686.09 | 1.53% |
| 2025-03-28 | 5.95 | 5.93 | 0.00 | 0.00% | 5.85 | 5.96 | 111442 | 6581.95 | 1.14% |
| 2025-03-27 | 6.00 | 5.93 | -0.09 | -1.50% | 5.90 | 6.02 | 120119 | 7152.05 | 1.23% |
| 2025-03-26 | 6.06 | 6.02 | -0.07 | -1.15% | 5.98 | 6.08 | 213255 | 12837.51 | 2.18% |
| 2025-03-25 | 5.90 | 6.09 | 0.18 | 3.05% | 5.81 | 6.12 | 252537 | 15127.60 | 2.59% |
| 2025-03-24 | 5.94 | 5.91 | -0.05 | -0.84% | 5.79 | 5.99 | 165564 | 9755.91 | 1.70% |
| 2025-03-21 | 6.03 | 5.96 | -0.09 | -1.49% | 5.92 | 6.07 | 162100 | 9695.84 | 1.66% |
| 2025-03-20 | 6.02 | 6.05 | 0.03 | 0.50% | 5.98 | 6.13 | 208136 | 12631.55 | 2.13% |
| 2025-03-19 | 6.04 | 6.02 | -0.02 | -0.33% | 5.97 | 6.08 | 102005 | 6128.12 | 1.04% |
| 2025-03-18 | 6.08 | 6.04 | 0.00 | 0.00% | 5.97 | 6.08 | 128675 | 7734.92 | 1.32% |
| 2025-03-17 | 6.09 | 6.04 | -0.03 | -0.49% | 6.00 | 6.13 | 197250 | 11915.77 | 2.02% |
| 2025-03-14 | 5.68 | 6.07 | 0.39 | 6.87% | 5.65 | 6.12 | 407742 | 24272.15 | 4.17% |
| 2025-03-13 | 5.78 | 5.68 | -0.10 | -1.73% | 5.59 | 5.82 | 186448 | 10578.24 | 1.91% |
| 2025-03-12 | 5.83 | 5.78 | -0.01 | -0.17% | 5.74 | 5.90 | 219111 | 12685.44 | 2.24% |
| 2025-03-11 | 5.55 | 5.79 | 0.19 | 3.39% | 5.51 | 5.90 | 347069 | 19918.25 | 3.55% |
| 2025-03-10 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.63 | 94504 | 5278.01 | 0.97% |
| 2025-03-07 | 5.63 | 5.59 | -0.06 | -1.06% | 5.57 | 5.65 | 114758 | 6432.63 | 1.17% |
| 2025-03-06 | 5.55 | 5.65 | 0.11 | 1.99% | 5.51 | 5.65 | 123936 | 6938.84 | 1.27% |
| 2025-03-05 | 5.57 | 5.54 | -0.05 | -0.89% | 5.45 | 5.59 | 114894 | 6314.63 | 1.18% |
| 2025-03-04 | 5.55 | 5.59 | 0.01 | 0.18% | 5.53 | 5.62 | 72106 | 4021.25 | 0.74% |
| 2025-03-03 | 5.56 | 5.58 | 0.02 | 0.36% | 5.55 | 5.68 | 103662 | 5827.98 | 1.06% |
| 2025-02-28 | 5.69 | 5.56 | -0.18 | -3.14% | 5.55 | 5.75 | 136872 | 7712.97 | 1.40% |
| 2025-02-27 | 5.61 | 5.74 | 0.13 | 2.32% | 5.59 | 5.77 | 166483 | 9444.97 | 1.70% |
| 2025-02-26 | 5.53 | 5.61 | 0.10 | 1.81% | 5.52 | 5.63 | 112662 | 6303.99 | 1.15% |
| 2025-02-25 | 5.54 | 5.51 | -0.08 | -1.43% | 5.50 | 5.59 | 107019 | 5926.51 | 1.10% |
| 2025-02-24 | 5.56 | 5.59 | 0.02 | 0.36% | 5.52 | 5.63 | 114538 | 6381.74 | 1.17% |
| 2025-02-21 | 5.62 | 5.57 | -0.07 | -1.24% | 5.50 | 5.63 | 126085 | 7003.71 | 1.29% |
| 2025-02-20 | 5.61 | 5.64 | 0.05 | 0.89% | 5.54 | 5.65 | 102542 | 5742.30 | 1.05% |
| 2025-02-19 | 5.45 | 5.59 | 0.08 | 1.45% | 5.45 | 5.60 | 134731 | 7450.32 | 1.38% |
| 2025-02-18 | 5.79 | 5.51 | -0.28 | -4.84% | 5.48 | 5.79 | 179721 | 10090.64 | 1.84% |
| 2025-02-17 | 5.76 | 5.79 | 0.06 | 1.05% | 5.68 | 5.82 | 118121 | 6788.42 | 1.21% |
| 2025-02-14 | 5.81 | 5.73 | -0.08 | -1.38% | 5.72 | 5.83 | 120494 | 6946.16 | 1.23% |
| 2025-02-13 | 5.87 | 5.81 | -0.06 | -1.02% | 5.81 | 5.94 | 114658 | 6725.82 | 1.17% |
| 2025-02-12 | 5.89 | 5.87 | -0.02 | -0.34% | 5.80 | 5.94 | 122594 | 7176.92 | 1.26% |
| 2025-02-11 | 5.84 | 5.89 | 0.04 | 0.68% | 5.77 | 5.92 | 118019 | 6896.41 | 1.21% |
| 2025-02-10 | 5.75 | 5.85 | 0.09 | 1.56% | 5.75 | 5.85 | 121486 | 7053.44 | 1.24% |
| 2025-02-07 | 5.66 | 5.76 | 0.08 | 1.41% | 5.66 | 5.83 | 160117 | 9220.94 | 1.64% |
| 2025-02-06 | 5.59 | 5.68 | 0.07 | 1.25% | 5.50 | 5.68 | 144915 | 8102.91 | 1.48% |
| 2025-02-05 | 5.70 | 5.61 | -0.06 | -1.06% | 5.57 | 5.74 | 116832 | 6578.88 | 1.20% |
| 2025-01-27 | 5.65 | 5.67 | 0.02 | 0.35% | 5.65 | 5.78 | 95841 | 5479.44 | 0.98% |
| 2025-01-24 | 5.55 | 5.65 | 0.08 | 1.44% | 5.54 | 5.66 | 102170 | 5723.24 | 1.05% |
| 2025-01-23 | 5.63 | 5.57 | -0.01 | -0.18% | 5.57 | 5.71 | 109367 | 6176.67 | 1.12% |
| 2025-01-22 | 5.68 | 5.58 | -0.14 | -2.45% | 5.54 | 5.69 | 113307 | 6342.61 | 1.16% |
| 2025-01-21 | 5.80 | 5.72 | -0.04 | -0.69% | 5.64 | 5.80 | 112659 | 6425.09 | 1.15% |
| 2025-01-20 | 5.60 | 5.76 | 0.19 | 3.41% | 5.60 | 5.80 | 172731 | 9894.42 | 1.77% |
昇兴股份(002752)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。
