| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.30 | 6.11 | -0.44 | -6.72% | 6.11 | 6.54 | 551839 | 34829.55 | 5.65% |
| 2025-11-20 | 6.26 | 6.55 | 0.33 | 5.31% | 6.23 | 6.84 | 768950 | 51531.86 | 7.87% |
| 2025-11-19 | 6.33 | 6.22 | -0.08 | -1.27% | 6.16 | 6.44 | 211351 | 13226.98 | 2.16% |
| 2025-11-18 | 6.55 | 6.30 | -0.34 | -5.12% | 6.22 | 6.61 | 404338 | 25637.94 | 4.14% |
| 2025-11-17 | 6.44 | 6.64 | 0.17 | 2.63% | 6.39 | 6.77 | 524180 | 34538.07 | 5.37% |
| 2025-11-14 | 6.40 | 6.47 | 0.03 | 0.47% | 6.29 | 6.79 | 461695 | 29906.20 | 4.73% |
| 2025-11-13 | 6.43 | 6.44 | -0.07 | -1.08% | 6.33 | 6.51 | 353592 | 22613.72 | 3.62% |
| 2025-11-12 | 6.24 | 6.51 | 0.27 | 4.33% | 6.20 | 6.57 | 531350 | 34271.90 | 5.44% |
| 2025-11-11 | 6.28 | 6.24 | -0.02 | -0.32% | 6.20 | 6.30 | 219939 | 13720.87 | 2.25% |
| 2025-11-10 | 6.20 | 6.26 | 0.06 | 0.97% | 6.11 | 6.30 | 352020 | 21851.57 | 3.60% |
| 2025-11-07 | 6.18 | 6.20 | 0.07 | 1.14% | 6.14 | 6.28 | 398525 | 24740.29 | 4.08% |
| 2025-11-06 | 6.19 | 6.13 | -0.05 | -0.81% | 6.11 | 6.22 | 402992 | 24771.76 | 4.13% |
| 2025-11-05 | 6.26 | 6.18 | -0.20 | -3.13% | 6.15 | 6.34 | 717670 | 44575.36 | 7.35% |
| 2025-11-04 | 5.81 | 6.38 | 0.58 | 10.00% | 5.79 | 6.38 | 905866 | 56886.87 | 9.27% |
| 2025-11-03 | 5.80 | 5.80 | 0.02 | 0.35% | 5.75 | 5.82 | 83544 | 4830.62 | 0.86% |
| 2025-10-31 | 5.74 | 5.78 | 0.05 | 0.87% | 5.72 | 5.80 | 72775 | 4189.80 | 0.75% |
| 2025-10-30 | 5.82 | 5.73 | -0.10 | -1.72% | 5.71 | 5.82 | 81288 | 4682.20 | 0.83% |
| 2025-10-29 | 5.84 | 5.83 | -0.05 | -0.85% | 5.72 | 5.87 | 140219 | 8125.34 | 1.44% |
| 2025-10-28 | 5.76 | 5.88 | 0.11 | 1.91% | 5.75 | 5.97 | 212329 | 12462.20 | 2.17% |
| 2025-10-27 | 5.74 | 5.77 | 0.03 | 0.52% | 5.66 | 5.80 | 90735 | 5203.28 | 0.93% |
| 2025-10-24 | 5.79 | 5.74 | -0.04 | -0.69% | 5.72 | 5.79 | 83484 | 4792.45 | 0.85% |
| 2025-10-23 | 5.69 | 5.78 | 0.08 | 1.40% | 5.68 | 5.80 | 106715 | 6136.22 | 1.09% |
| 2025-10-22 | 5.69 | 5.70 | -0.01 | -0.18% | 5.67 | 5.75 | 72168 | 4124.53 | 0.74% |
| 2025-10-21 | 5.64 | 5.71 | 0.07 | 1.24% | 5.63 | 5.74 | 105914 | 6038.20 | 1.08% |
| 2025-10-20 | 5.63 | 5.64 | 0.04 | 0.71% | 5.61 | 5.67 | 57779 | 3255.40 | 0.59% |
| 2025-10-17 | 5.71 | 5.60 | -0.11 | -1.93% | 5.58 | 5.72 | 86192 | 4860.93 | 0.88% |
| 2025-10-16 | 5.66 | 5.71 | 0.05 | 0.88% | 5.63 | 5.75 | 115689 | 6591.40 | 1.18% |
| 2025-10-15 | 5.61 | 5.66 | 0.03 | 0.53% | 5.61 | 5.67 | 89124 | 5032.87 | 0.91% |
| 2025-10-14 | 5.73 | 5.63 | -0.05 | -0.88% | 5.60 | 5.75 | 139917 | 7889.88 | 1.43% |
| 2025-10-13 | 5.38 | 5.68 | 0.20 | 3.65% | 5.32 | 5.78 | 246855 | 13891.24 | 2.53% |
| 2025-10-10 | 5.40 | 5.48 | 0.08 | 1.48% | 5.38 | 5.49 | 76569 | 4181.88 | 0.78% |
| 2025-10-09 | 5.40 | 5.40 | 0.00 | 0.00% | 5.36 | 5.44 | 53074 | 2860.30 | 0.54% |
| 2025-09-30 | 5.45 | 5.40 | -0.05 | -0.92% | 5.40 | 5.45 | 46391 | 2516.54 | 0.47% |
| 2025-09-29 | 5.40 | 5.45 | 0.03 | 0.55% | 5.31 | 5.45 | 66463 | 3589.71 | 0.68% |
| 2025-09-26 | 5.36 | 5.42 | 0.04 | 0.74% | 5.33 | 5.44 | 55483 | 2991.13 | 0.57% |
| 2025-09-25 | 5.42 | 5.38 | -0.06 | -1.10% | 5.38 | 5.46 | 60009 | 3247.81 | 0.61% |
| 2025-09-24 | 5.38 | 5.44 | 0.03 | 0.55% | 5.36 | 5.44 | 59227 | 3204.07 | 0.61% |
| 2025-09-23 | 5.50 | 5.41 | -0.07 | -1.28% | 5.31 | 5.50 | 112006 | 6017.38 | 1.15% |
| 2025-09-22 | 5.52 | 5.48 | -0.05 | -0.90% | 5.45 | 5.54 | 61422 | 3364.27 | 0.63% |
| 2025-09-19 | 5.61 | 5.53 | -0.04 | -0.72% | 5.49 | 5.61 | 94697 | 5241.61 | 0.97% |
| 2025-09-18 | 5.73 | 5.57 | -0.16 | -2.79% | 5.55 | 5.74 | 112734 | 6358.04 | 1.15% |
| 2025-09-17 | 5.70 | 5.73 | 0.04 | 0.70% | 5.67 | 5.77 | 95815 | 5491.41 | 0.98% |
| 2025-09-16 | 5.64 | 5.69 | 0.07 | 1.25% | 5.61 | 5.70 | 83840 | 4747.28 | 0.86% |
| 2025-09-15 | 5.65 | 5.62 | -0.04 | -0.71% | 5.59 | 5.66 | 64959 | 3650.12 | 0.67% |
| 2025-09-12 | 5.64 | 5.66 | 0.02 | 0.35% | 5.61 | 5.73 | 90912 | 5154.66 | 0.93% |
| 2025-09-11 | 5.60 | 5.64 | 0.02 | 0.36% | 5.53 | 5.65 | 82388 | 4604.94 | 0.84% |
| 2025-09-10 | 5.58 | 5.62 | 0.02 | 0.36% | 5.58 | 5.63 | 60147 | 3373.21 | 0.62% |
| 2025-09-09 | 5.59 | 5.60 | 0.01 | 0.18% | 5.55 | 5.63 | 70657 | 3951.40 | 0.72% |
| 2025-09-08 | 5.57 | 5.59 | 0.02 | 0.36% | 5.55 | 5.62 | 77304 | 4313.65 | 0.79% |
| 2025-09-05 | 5.54 | 5.57 | 0.06 | 1.09% | 5.47 | 5.57 | 87257 | 4823.19 | 0.89% |
| 2025-09-04 | 5.46 | 5.51 | 0.05 | 0.92% | 5.43 | 5.55 | 108911 | 5986.05 | 1.12% |
| 2025-09-03 | 5.57 | 5.46 | -0.11 | -1.97% | 5.40 | 5.59 | 101957 | 5601.99 | 1.04% |
| 2025-09-02 | 5.65 | 5.57 | -0.08 | -1.42% | 5.50 | 5.66 | 108451 | 6026.59 | 1.11% |
| 2025-09-01 | 5.56 | 5.65 | 0.07 | 1.25% | 5.52 | 5.71 | 115043 | 6463.45 | 1.18% |
| 2025-08-29 | 5.65 | 5.58 | -0.07 | -1.24% | 5.58 | 5.67 | 105472 | 5926.68 | 1.08% |
| 2025-08-28 | 5.70 | 5.65 | -0.08 | -1.40% | 5.46 | 5.76 | 235212 | 13180.21 | 2.41% |
| 2025-08-27 | 5.92 | 5.73 | -0.19 | -3.21% | 5.72 | 5.92 | 152912 | 8904.82 | 1.57% |
| 2025-08-26 | 5.83 | 5.92 | 0.07 | 1.20% | 5.82 | 5.95 | 144045 | 8503.05 | 1.47% |
| 2025-08-25 | 5.88 | 5.85 | 0.00 | 0.00% | 5.82 | 5.90 | 165983 | 9707.63 | 1.70% |
| 2025-08-22 | 5.85 | 5.85 | 0.00 | 0.00% | 5.79 | 5.98 | 186254 | 10942.26 | 1.91% |
| 2025-08-21 | 5.82 | 5.85 | 0.04 | 0.69% | 5.79 | 5.91 | 161682 | 9467.81 | 1.66% |
| 2025-08-20 | 5.71 | 5.81 | 0.09 | 1.57% | 5.70 | 5.81 | 120631 | 6946.93 | 1.24% |
| 2025-08-19 | 5.71 | 5.72 | 0.01 | 0.18% | 5.68 | 5.74 | 93729 | 5354.48 | 0.96% |
| 2025-08-18 | 5.72 | 5.71 | 0.00 | 0.00% | 5.70 | 5.77 | 128126 | 7347.01 | 1.31% |
| 2025-08-15 | 5.69 | 5.71 | 0.01 | 0.18% | 5.69 | 5.75 | 78164 | 4469.01 | 0.80% |
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。
