| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.62 | 5.57 | -0.07 | -1.24% | 5.55 | 5.64 | 130057 | 7272.39 | 1.33% |
| 2025-01-16 | 5.60 | 5.64 | 0.08 | 1.44% | 5.55 | 5.75 | 183352 | 10365.10 | 1.88% |
| 2025-01-15 | 5.55 | 5.56 | 0.04 | 0.72% | 5.47 | 5.60 | 173849 | 9645.94 | 1.78% |
| 2025-01-14 | 5.27 | 5.52 | 0.27 | 5.14% | 5.26 | 5.53 | 199392 | 10834.27 | 2.04% |
| 2025-01-13 | 5.15 | 5.25 | 0.02 | 0.38% | 5.07 | 5.27 | 160678 | 8352.54 | 1.64% |
| 2025-01-10 | 5.55 | 5.23 | -0.31 | -5.60% | 5.19 | 5.60 | 223326 | 12062.02 | 2.29% |
| 2025-01-09 | 5.56 | 5.54 | -0.10 | -1.77% | 5.52 | 5.69 | 164996 | 9221.67 | 1.69% |
| 2025-01-08 | 5.65 | 5.64 | -0.02 | -0.35% | 5.43 | 5.70 | 217998 | 12157.61 | 2.23% |
| 2025-01-07 | 5.64 | 5.66 | 0.01 | 0.18% | 5.50 | 5.71 | 220782 | 12342.57 | 2.26% |
| 2025-01-06 | 5.77 | 5.65 | -0.22 | -3.75% | 5.46 | 5.83 | 268064 | 15179.56 | 2.74% |
| 2025-01-03 | 6.34 | 5.87 | -0.48 | -7.56% | 5.85 | 6.38 | 360317 | 21809.18 | 3.69% |
| 2025-01-02 | 6.36 | 6.35 | 0.00 | 0.00% | 6.24 | 6.57 | 294289 | 18817.15 | 3.01% |
| 2024-12-31 | 6.49 | 6.35 | -0.14 | -2.16% | 6.32 | 6.52 | 230781 | 14796.41 | 2.36% |
| 2024-12-30 | 6.53 | 6.49 | -0.08 | -1.22% | 6.42 | 6.62 | 283412 | 18433.39 | 2.90% |
| 2024-12-27 | 6.42 | 6.57 | 0.06 | 0.92% | 6.31 | 6.68 | 661246 | 43209.04 | 6.77% |
| 2024-12-26 | 5.95 | 6.51 | 0.59 | 9.97% | 5.94 | 6.51 | 245393 | 15772.59 | 2.51% |
| 2024-12-25 | 6.03 | 5.92 | -0.13 | -2.15% | 5.79 | 6.06 | 226306 | 13348.15 | 2.32% |
| 2024-12-24 | 5.88 | 6.05 | 0.18 | 3.07% | 5.83 | 6.06 | 300210 | 17883.09 | 3.07% |
| 2024-12-23 | 6.22 | 5.87 | -0.39 | -6.23% | 5.84 | 6.31 | 404547 | 24375.43 | 4.14% |
| 2024-12-20 | 6.40 | 6.26 | -0.14 | -2.19% | 6.24 | 6.59 | 484864 | 30839.02 | 4.96% |
| 2024-12-19 | 6.56 | 6.40 | -0.34 | -5.04% | 6.29 | 6.65 | 619038 | 39797.75 | 6.34% |
| 2024-12-18 | 6.53 | 6.74 | -0.27 | -3.85% | 6.48 | 6.90 | 784958 | 52255.31 | 8.04% |
| 2024-12-17 | 6.77 | 7.01 | 0.26 | 3.85% | 6.46 | 7.43 | 1108547 | 78374.80 | 11.35% |
| 2024-12-16 | 7.44 | 6.75 | -0.39 | -5.46% | 6.73 | 7.71 | 1256322 | 90897.17 | 12.86% |
| 2024-12-13 | 6.67 | 7.14 | 0.65 | 10.02% | 6.66 | 7.14 | 577131 | 40554.31 | 5.91% |
| 2024-12-12 | 6.88 | 6.49 | 0.16 | 2.53% | 6.45 | 6.91 | 968951 | 63978.09 | 9.92% |
| 2024-12-11 | 5.75 | 6.33 | 0.58 | 10.09% | 5.75 | 6.33 | 263542 | 16113.68 | 2.70% |
| 2024-12-10 | 5.90 | 5.75 | -0.02 | -0.35% | 5.74 | 5.96 | 193374 | 11335.97 | 1.98% |
| 2024-12-09 | 5.80 | 5.77 | 0.00 | 0.00% | 5.73 | 5.86 | 138798 | 8042.77 | 1.42% |
| 2024-12-06 | 5.71 | 5.77 | 0.09 | 1.58% | 5.66 | 5.80 | 158084 | 9077.45 | 1.62% |
| 2024-12-05 | 5.68 | 5.68 | 0.00 | 0.00% | 5.62 | 5.73 | 115295 | 6538.50 | 1.18% |
| 2024-12-04 | 5.90 | 5.68 | -0.23 | -3.89% | 5.64 | 5.93 | 187856 | 10800.24 | 1.92% |
| 2024-12-03 | 5.88 | 5.91 | 0.04 | 0.68% | 5.85 | 6.04 | 191630 | 11411.87 | 1.96% |
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。
