| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.02 | 6.14 | 0.13 | 2.16% | 5.99 | 6.15 | 122176 | 7417.86 | 1.25% |
| 2026-03-24 | 5.90 | 6.01 | 0.19 | 3.26% | 5.81 | 6.01 | 150804 | 8917.99 | 1.55% |
| 2026-03-23 | 5.91 | 5.82 | -0.24 | -3.96% | 5.77 | 6.03 | 184770 | 10867.18 | 1.89% |
| 2026-03-20 | 6.15 | 6.06 | -0.06 | -0.98% | 6.06 | 6.22 | 128824 | 7903.34 | 1.32% |
| 2026-03-19 | 6.33 | 6.12 | -0.29 | -4.52% | 6.10 | 6.37 | 205361 | 12720.12 | 2.11% |
| 2026-03-18 | 6.31 | 6.41 | 0.20 | 3.22% | 6.26 | 6.44 | 180199 | 11418.28 | 1.85% |
| 2026-03-17 | 6.34 | 6.21 | -0.14 | -2.20% | 6.20 | 6.37 | 111861 | 7041.75 | 1.15% |
| 2026-03-16 | 6.26 | 6.35 | 0.09 | 1.44% | 6.23 | 6.36 | 105801 | 6674.79 | 1.08% |
| 2026-03-13 | 6.27 | 6.26 | -0.03 | -0.48% | 6.24 | 6.36 | 79350 | 5006.43 | 0.81% |
| 2026-03-12 | 6.39 | 6.29 | -0.10 | -1.56% | 6.27 | 6.40 | 97303 | 6150.53 | 1.00% |
| 2026-03-11 | 6.39 | 6.39 | -0.01 | -0.16% | 6.28 | 6.44 | 80274 | 5110.84 | 0.82% |
| 2026-03-10 | 6.35 | 6.40 | 0.07 | 1.11% | 6.35 | 6.42 | 72547 | 4632.49 | 0.74% |
| 2026-03-09 | 6.34 | 6.33 | -0.06 | -0.94% | 6.23 | 6.36 | 98099 | 6178.94 | 1.00% |
| 2026-03-06 | 6.24 | 6.39 | 0.11 | 1.75% | 6.23 | 6.40 | 86979 | 5529.75 | 0.89% |
| 2026-03-05 | 6.29 | 6.28 | 0.08 | 1.29% | 6.23 | 6.34 | 93404 | 5878.50 | 0.96% |
| 2026-03-04 | 6.20 | 6.20 | -0.02 | -0.32% | 6.15 | 6.30 | 113775 | 7071.99 | 1.16% |
| 2026-03-03 | 6.43 | 6.22 | -0.21 | -3.27% | 6.22 | 6.49 | 156615 | 9935.18 | 1.60% |
| 2026-03-02 | 6.61 | 6.43 | -0.29 | -4.32% | 6.37 | 6.64 | 209465 | 13546.80 | 2.14% |
| 2026-02-27 | 6.68 | 6.72 | 0.05 | 0.75% | 6.63 | 6.72 | 97205 | 6491.26 | 1.00% |
| 2026-02-26 | 6.79 | 6.67 | -0.12 | -1.77% | 6.66 | 6.79 | 129605 | 8692.93 | 1.33% |
| 2026-02-25 | 6.73 | 6.79 | 0.06 | 0.89% | 6.71 | 6.82 | 119487 | 8111.42 | 1.22% |
| 2026-02-24 | 6.64 | 6.73 | 0.13 | 1.97% | 6.63 | 6.73 | 103283 | 6909.53 | 1.06% |
| 2026-02-13 | 6.64 | 6.60 | -0.04 | -0.60% | 6.59 | 6.74 | 103688 | 6910.93 | 1.06% |
| 2026-02-12 | 6.70 | 6.64 | -0.08 | -1.19% | 6.63 | 6.75 | 99925 | 6670.70 | 1.02% |
| 2026-02-11 | 6.81 | 6.72 | -0.03 | -0.44% | 6.70 | 6.81 | 104220 | 7051.40 | 1.07% |
| 2026-02-10 | 6.82 | 6.75 | -0.08 | -1.17% | 6.75 | 6.82 | 113291 | 7679.41 | 1.16% |
| 2026-02-09 | 6.75 | 6.83 | 0.10 | 1.49% | 6.75 | 6.83 | 174818 | 11886.64 | 1.79% |
| 2026-02-06 | 6.69 | 6.73 | -0.01 | -0.15% | 6.66 | 6.82 | 170325 | 11511.10 | 1.74% |
| 2026-02-05 | 6.66 | 6.74 | 0.02 | 0.30% | 6.65 | 6.82 | 166637 | 11264.22 | 1.71% |
| 2026-02-04 | 6.59 | 6.72 | 0.13 | 1.97% | 6.55 | 6.73 | 139796 | 9331.26 | 1.43% |
| 2026-02-03 | 6.50 | 6.59 | 0.13 | 2.01% | 6.49 | 6.59 | 127801 | 8378.62 | 1.31% |
| 2026-02-02 | 6.48 | 6.46 | -0.10 | -1.52% | 6.44 | 6.65 | 182276 | 11976.40 | 1.87% |
| 2026-01-30 | 6.53 | 6.56 | 0.03 | 0.46% | 6.47 | 6.59 | 152837 | 9991.21 | 1.56% |
| 2026-01-29 | 6.55 | 6.53 | -0.07 | -1.06% | 6.50 | 6.68 | 162808 | 10730.33 | 1.67% |
| 2026-01-28 | 6.66 | 6.60 | -0.09 | -1.35% | 6.58 | 6.69 | 143128 | 9467.74 | 1.47% |
| 2026-01-27 | 6.79 | 6.69 | -0.11 | -1.62% | 6.57 | 6.79 | 173341 | 11535.21 | 1.77% |
| 2026-01-26 | 6.93 | 6.80 | -0.10 | -1.45% | 6.75 | 6.96 | 214912 | 14649.32 | 2.20% |
| 2026-01-23 | 6.74 | 6.90 | 0.17 | 2.53% | 6.72 | 6.90 | 238751 | 16347.18 | 2.44% |
| 2026-01-22 | 6.64 | 6.73 | 0.09 | 1.36% | 6.60 | 6.75 | 180149 | 12054.68 | 1.84% |
| 2026-01-21 | 6.60 | 6.64 | 0.00 | 0.00% | 6.51 | 6.66 | 154159 | 10199.14 | 1.58% |
| 2026-01-20 | 6.75 | 6.64 | -0.11 | -1.63% | 6.59 | 6.75 | 209431 | 13923.10 | 2.14% |
| 2026-01-19 | 6.63 | 6.75 | 0.11 | 1.66% | 6.60 | 6.76 | 195231 | 13096.64 | 2.00% |
| 2026-01-16 | 6.76 | 6.64 | -0.10 | -1.48% | 6.60 | 6.77 | 230184 | 15331.63 | 2.36% |
| 2026-01-15 | 6.88 | 6.74 | -0.17 | -2.46% | 6.69 | 6.88 | 265714 | 17971.32 | 2.72% |
| 2026-01-14 | 6.88 | 6.91 | 0.01 | 0.14% | 6.78 | 7.02 | 384147 | 26591.90 | 3.93% |
| 2026-01-13 | 7.21 | 6.90 | -0.30 | -4.17% | 6.88 | 7.26 | 441896 | 31078.72 | 4.52% |
| 2026-01-12 | 6.98 | 7.20 | 0.22 | 3.15% | 6.96 | 7.21 | 492661 | 35182.42 | 5.04% |
| 2026-01-09 | 7.00 | 6.98 | 0.02 | 0.29% | 6.87 | 7.05 | 389329 | 27087.97 | 3.99% |
| 2026-01-08 | 7.05 | 6.96 | -0.09 | -1.28% | 6.92 | 7.07 | 399819 | 27942.19 | 4.09% |
| 2026-01-07 | 6.91 | 7.05 | 0.07 | 1.00% | 6.88 | 7.12 | 499558 | 34984.38 | 5.11% |
| 2026-01-06 | 6.96 | 6.98 | -0.03 | -0.43% | 6.80 | 7.03 | 677743 | 46745.61 | 6.94% |
| 2026-01-05 | 6.70 | 7.01 | 0.37 | 5.57% | 6.60 | 7.12 | 814370 | 56380.56 | 8.34% |
| 2025-12-31 | 6.89 | 6.64 | -0.50 | -7.00% | 6.62 | 6.99 | 1032961 | 69433.90 | 10.58% |
| 2025-12-30 | 7.14 | 7.14 | -0.79 | -9.96% | 7.14 | 7.18 | 220551 | 15747.87 | 2.26% |
| 2025-12-29 | 7.93 | 7.93 | -0.88 | -9.99% | 7.93 | 8.15 | 298321 | 23696.62 | 3.05% |
| 2025-12-26 | 8.01 | 8.81 | 0.80 | 9.99% | 7.84 | 8.81 | 1230873 | 103777.87 | 12.60% |
| 2025-12-25 | 8.59 | 8.01 | -0.23 | -2.79% | 7.88 | 8.63 | 1166901 | 95218.67 | 11.95% |
| 2025-12-24 | 7.70 | 8.24 | 0.75 | 10.01% | 7.52 | 8.24 | 546392 | 43522.70 | 5.59% |
| 2025-12-23 | 7.51 | 7.49 | 0.19 | 2.60% | 7.37 | 7.77 | 831457 | 62566.11 | 8.51% |
| 2025-12-22 | 7.18 | 7.30 | 0.27 | 3.84% | 7.05 | 7.44 | 654359 | 47220.36 | 6.70% |
| 2025-12-19 | 6.77 | 7.03 | 0.33 | 4.93% | 6.70 | 7.19 | 898845 | 62657.79 | 9.20% |
| 2025-12-18 | 6.58 | 6.70 | 0.05 | 0.75% | 6.58 | 6.86 | 772583 | 51964.24 | 7.91% |
| 2025-12-17 | 7.04 | 6.65 | -0.71 | -9.65% | 6.62 | 7.19 | 1162631 | 78992.27 | 11.90% |
| 2025-12-16 | 8.16 | 7.36 | -0.82 | -10.02% | 7.36 | 8.27 | 1105086 | 85459.02 | 11.31% |
| 2025-12-15 | 7.60 | 8.18 | 0.62 | 8.20% | 7.59 | 8.32 | 1774604 | 144714.02 | 18.17% |
| 2025-12-12 | 7.52 | 7.56 | -0.17 | -2.20% | 7.37 | 8.01 | 806578 | 61842.41 | 8.26% |
| 2025-12-11 | 8.56 | 7.73 | -0.82 | -9.59% | 7.70 | 8.79 | 1303457 | 104757.41 | 13.34% |
| 2025-12-10 | 9.57 | 8.55 | -0.15 | -1.72% | 8.46 | 9.57 | 1867460 | 171123.42 | 19.12% |
| 2025-12-09 | 8.70 | 8.70 | 0.79 | 9.99% | 8.70 | 8.70 | 76725 | 6675.08 | 0.79% |
| 2025-12-08 | 7.22 | 7.91 | 0.72 | 10.01% | 7.09 | 7.91 | 459413 | 35149.66 | 4.70% |
| 2025-12-05 | 6.50 | 7.19 | 0.65 | 9.94% | 6.35 | 7.19 | 559139 | 38259.04 | 5.72% |
| 2025-12-04 | 6.68 | 6.54 | -0.20 | -2.97% | 6.54 | 6.84 | 320749 | 21299.80 | 3.28% |
| 2025-12-03 | 6.71 | 6.74 | -0.08 | -1.17% | 6.69 | 6.92 | 355742 | 24095.94 | 3.64% |
| 2025-12-02 | 6.67 | 6.82 | 0.07 | 1.04% | 6.60 | 6.97 | 458900 | 31301.68 | 4.70% |
| 2025-12-01 | 6.85 | 6.75 | -0.16 | -2.32% | 6.69 | 6.85 | 442442 | 29817.40 | 4.53% |
| 2025-11-28 | 6.66 | 6.91 | 0.28 | 4.22% | 6.61 | 7.29 | 646803 | 44829.16 | 6.62% |
| 2025-11-27 | 6.74 | 6.63 | -0.15 | -2.21% | 6.59 | 6.79 | 449785 | 29929.14 | 4.60% |
| 2025-11-26 | 6.99 | 6.78 | -0.10 | -1.45% | 6.66 | 7.17 | 940302 | 64663.16 | 9.63% |
| 2025-11-25 | 6.30 | 6.88 | 0.63 | 10.08% | 6.24 | 6.88 | 405967 | 27374.63 | 4.16% |
| 2025-11-24 | 6.39 | 6.25 | 0.14 | 2.29% | 6.04 | 6.58 | 418148 | 26076.98 | 4.28% |
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。
