| 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 | 52.54 | 53.00 | 0.78 | 1.49% | 51.85 | 53.35 | 125948 | 66336.98 | 2.49% | 0.00 |
| 2026-03-24 | 53.00 | 52.22 | 0.12 | 0.23% | 49.19 | 53.20 | 202288 | 103264.58 | 4.00% | 11.00 |
| 2026-03-23 | 52.83 | 52.10 | -1.20 | -2.25% | 51.78 | 54.23 | 167952 | 88761.66 | 3.32% | 0.00 |
| 2026-03-20 | 52.45 | 53.30 | 1.16 | 2.22% | 52.14 | 55.27 | 208082 | 111658.24 | 4.11% | 0.00 |
| 2026-03-19 | 52.52 | 52.14 | -1.17 | -2.19% | 51.94 | 53.55 | 103571 | 54480.36 | 2.05% | 10.00 |
| 2026-03-18 | 53.96 | 53.31 | -0.66 | -1.22% | 52.80 | 54.75 | 106793 | 56952.30 | 2.11% | 13.00 |
| 2026-03-17 | 55.85 | 53.97 | -1.88 | -3.37% | 53.89 | 56.38 | 114195 | 62859.36 | 2.26% | 10.00 |
| 2026-03-16 | 55.50 | 55.85 | 0.21 | 0.38% | 54.90 | 56.58 | 138354 | 77190.87 | 2.73% | 10.00 |
| 2026-03-13 | 54.99 | 55.64 | 0.71 | 1.29% | 54.80 | 57.00 | 180306 | 101140.73 | 3.56% | 0.00 |
| 2026-03-12 | 55.10 | 54.93 | -0.34 | -0.62% | 53.95 | 55.15 | 122702 | 67010.32 | 2.43% | 2.00 |
| 2026-03-11 | 53.72 | 55.27 | 1.56 | 2.90% | 53.44 | 55.86 | 177661 | 98025.42 | 3.51% | 6.00 |
| 2026-03-10 | 53.67 | 53.71 | 0.53 | 1.00% | 53.39 | 54.33 | 96957 | 52174.04 | 1.92% | 0.00 |
| 2026-03-09 | 50.98 | 53.18 | 0.66 | 1.26% | 50.50 | 53.35 | 154943 | 80218.02 | 3.06% | 0.00 |
| 2026-03-06 | 52.35 | 52.52 | -0.08 | -0.15% | 52.10 | 52.80 | 81714 | 42897.36 | 1.61% | 0.00 |
| 2026-03-05 | 53.78 | 52.60 | 0.02 | 0.04% | 51.90 | 53.85 | 129906 | 68414.41 | 2.57% | 0.00 |
| 2026-03-04 | 52.60 | 52.58 | -0.49 | -0.92% | 52.29 | 53.78 | 110718 | 58582.61 | 2.19% | 0.00 |
| 2026-03-03 | 55.66 | 53.07 | -2.24 | -4.05% | 53.00 | 56.45 | 164958 | 89515.20 | 3.26% | 0.00 |
| 2026-03-02 | 56.11 | 55.31 | -1.71 | -3.00% | 54.61 | 56.81 | 157287 | 87156.92 | 3.11% | 0.00 |
| 2026-02-27 | 56.63 | 57.02 | -0.27 | -0.47% | 56.41 | 57.48 | 108309 | 61596.73 | 2.14% | 0.00 |
| 2026-02-26 | 58.57 | 57.29 | -0.99 | -1.70% | 57.02 | 58.95 | 156414 | 89907.77 | 3.09% | 1.00 |
| 2026-02-25 | 56.80 | 58.28 | 1.42 | 2.50% | 56.80 | 58.73 | 172454 | 100209.26 | 3.41% | 4.00 |
| 2026-02-24 | 57.20 | 56.86 | 0.20 | 0.35% | 56.72 | 57.60 | 93507 | 53381.88 | 1.85% | 6.00 |
| 2026-02-13 | 56.83 | 56.66 | -0.52 | -0.91% | 56.45 | 57.38 | 96562 | 55018.14 | 1.91% | 0.00 |
| 2026-02-12 | 56.30 | 57.18 | 1.17 | 2.09% | 55.99 | 57.19 | 119901 | 68155.80 | 2.37% | 0.00 |
| 2026-02-11 | 55.66 | 56.01 | 0.35 | 0.63% | 55.51 | 56.54 | 98294 | 55148.95 | 1.94% | 5.00 |
| 2026-02-10 | 56.88 | 55.66 | -0.39 | -0.70% | 55.51 | 56.89 | 82236 | 46003.76 | 1.63% | 0.00 |
| 2026-02-09 | 56.03 | 56.05 | 0.66 | 1.19% | 55.73 | 56.73 | 117631 | 65996.09 | 2.32% | 0.00 |
| 2026-02-06 | 54.00 | 55.39 | 0.74 | 1.35% | 53.72 | 56.25 | 147705 | 81956.71 | 2.92% | 0.00 |
| 2026-02-05 | 55.79 | 54.65 | -1.33 | -2.38% | 54.24 | 56.16 | 113858 | 62549.55 | 2.25% | 0.00 |
| 2026-02-04 | 55.78 | 55.98 | -0.10 | -0.18% | 54.90 | 56.16 | 124942 | 69323.35 | 2.47% | 0.00 |
| 2026-02-03 | 55.73 | 56.08 | 0.91 | 1.65% | 54.86 | 56.20 | 127229 | 70742.62 | 2.51% | 0.00 |
| 2026-02-02 | 57.00 | 55.17 | -2.03 | -3.55% | 55.01 | 57.32 | 147203 | 82613.91 | 2.91% | 0.00 |
| 2026-01-30 | 57.15 | 57.20 | 0.40 | 0.70% | 55.60 | 57.70 | 174255 | 98935.84 | 3.44% | 0.00 |
| 2026-01-29 | 58.71 | 56.80 | -2.20 | -3.73% | 56.80 | 59.11 | 188440 | 108784.20 | 3.72% | 2.00 |
| 2026-01-28 | 59.99 | 59.00 | -1.27 | -2.11% | 58.50 | 60.17 | 180478 | 106492.66 | 3.57% | 0.00 |
| 2026-01-27 | 62.13 | 60.27 | -2.11 | -3.38% | 57.89 | 62.45 | 283018 | 168186.64 | 5.59% | 2.00 |
| 2026-01-26 | 65.18 | 62.38 | -1.70 | -2.65% | 62.00 | 66.00 | 255308 | 161408.91 | 5.05% | 0.00 |
| 2026-01-23 | 60.68 | 64.08 | 3.21 | 5.27% | 60.58 | 64.19 | 311325 | 196231.69 | 6.15% | 0.00 |
| 2026-01-22 | 62.41 | 60.87 | -0.79 | -1.28% | 60.70 | 63.68 | 169413 | 104531.77 | 3.35% | 0.00 |
| 2026-01-21 | 60.09 | 61.66 | 1.23 | 2.04% | 60.00 | 62.57 | 178893 | 110269.71 | 3.54% | 0.00 |
| 2026-01-20 | 62.40 | 60.43 | -1.84 | -2.95% | 59.50 | 62.57 | 221014 | 133936.41 | 4.37% | 2.00 |
| 2026-01-19 | 62.37 | 62.27 | -0.39 | -0.62% | 61.85 | 63.24 | 186573 | 116351.23 | 3.69% | 0.00 |
| 2026-01-16 | 63.30 | 62.66 | 0.46 | 0.74% | 61.86 | 63.52 | 273579 | 171532.69 | 5.41% | 2.00 |
| 2026-01-15 | 60.00 | 62.20 | 1.95 | 3.24% | 59.80 | 63.36 | 356464 | 222405.14 | 7.05% | 4.00 |
| 2026-01-14 | 59.47 | 60.25 | 0.73 | 1.23% | 59.36 | 61.65 | 262509 | 158960.02 | 5.19% | 1.00 |
| 2026-01-13 | 60.51 | 59.52 | -0.99 | -1.64% | 59.29 | 61.38 | 186507 | 111870.36 | 3.69% | 0.00 |
| 2026-01-12 | 61.00 | 60.51 | -0.43 | -0.71% | 59.14 | 61.58 | 234806 | 141498.56 | 4.64% | 10.00 |
| 2026-01-09 | 60.00 | 60.94 | 0.78 | 1.30% | 59.50 | 61.69 | 181948 | 110658.39 | 3.60% | 0.00 |
| 2026-01-08 | 60.33 | 60.16 | -0.77 | -1.26% | 59.76 | 61.39 | 150279 | 90920.23 | 2.97% | 7.00 |
| 2026-01-07 | 60.71 | 60.93 | 0.43 | 0.71% | 60.41 | 62.18 | 186491 | 114131.73 | 3.69% | 1.00 |
| 2026-01-06 | 60.25 | 60.50 | 0.47 | 0.78% | 59.72 | 61.20 | 173406 | 104712.84 | 3.43% | 0.00 |
| 2026-01-05 | 58.22 | 60.03 | 2.23 | 3.86% | 58.00 | 60.28 | 161823 | 96050.42 | 3.20% | 1.00 |
| 2025-12-31 | 58.89 | 57.80 | -0.56 | -0.96% | 57.60 | 59.20 | 85704 | 49810.45 | 1.69% | 1.00 |
| 2025-12-30 | 57.93 | 58.36 | -0.12 | -0.21% | 57.50 | 58.92 | 109359 | 63642.99 | 2.16% | 0.00 |
| 2025-12-29 | 60.23 | 58.48 | -2.00 | -3.31% | 58.23 | 60.36 | 162489 | 95732.87 | 3.21% | 0.00 |
| 2025-12-26 | 59.79 | 60.48 | 1.56 | 2.65% | 59.35 | 61.50 | 208429 | 125836.41 | 4.12% | 2.00 |
| 2025-12-25 | 58.59 | 58.92 | 0.04 | 0.07% | 57.77 | 59.00 | 101003 | 59092.57 | 2.00% | 0.00 |
| 2025-12-24 | 58.20 | 58.88 | 0.30 | 0.51% | 58.02 | 58.99 | 118931 | 69721.02 | 2.35% | 1.00 |
| 2025-12-23 | 57.23 | 58.58 | 1.57 | 2.75% | 57.00 | 59.39 | 174138 | 101534.24 | 3.44% | 0.00 |
| 2025-12-22 | 56.69 | 57.01 | 0.32 | 0.56% | 56.63 | 57.36 | 94237 | 53780.97 | 1.86% | 1.00 |
| 2025-12-19 | 56.60 | 56.69 | 0.55 | 0.98% | 56.31 | 57.17 | 83147 | 47161.93 | 1.64% | 0.00 |
| 2025-12-18 | 56.53 | 56.14 | -0.88 | -1.54% | 56.06 | 57.27 | 75981 | 43027.54 | 1.50% | 0.00 |
| 2025-12-17 | 55.81 | 57.02 | 1.27 | 2.28% | 55.77 | 57.42 | 112974 | 63856.89 | 2.23% | 1.00 |
| 2025-12-16 | 56.21 | 55.75 | -0.69 | -1.22% | 55.10 | 56.52 | 116497 | 64812.94 | 2.30% | 0.00 |
| 2025-12-15 | 57.74 | 56.44 | -0.96 | -1.67% | 56.30 | 57.79 | 98222 | 55939.60 | 1.94% | 0.00 |
| 2025-12-12 | 58.13 | 57.40 | -0.32 | -0.55% | 56.51 | 58.32 | 149929 | 85859.88 | 2.96% | 0.00 |
| 2025-12-11 | 58.76 | 57.72 | -0.92 | -1.57% | 57.70 | 59.50 | 108325 | 63401.31 | 2.14% | 0.00 |
| 2025-12-10 | 58.51 | 58.64 | -0.16 | -0.27% | 57.50 | 59.38 | 89970 | 52562.34 | 1.78% | 0.00 |
| 2025-12-09 | 59.07 | 58.80 | -0.27 | -0.46% | 58.25 | 59.53 | 94398 | 55541.80 | 1.87% | 0.00 |
| 2025-12-08 | 57.96 | 59.07 | 1.25 | 2.16% | 57.86 | 59.65 | 124432 | 73310.75 | 2.46% | 0.00 |
| 2025-12-05 | 57.80 | 57.82 | 0.02 | 0.03% | 57.00 | 58.21 | 86630 | 49974.25 | 1.71% | 0.00 |
| 2025-12-04 | 57.71 | 57.80 | -0.04 | -0.07% | 57.08 | 58.27 | 63982 | 36921.60 | 1.26% | 0.00 |
| 2025-12-03 | 58.74 | 57.84 | -0.48 | -0.82% | 57.53 | 59.20 | 75098 | 43651.90 | 1.48% | 0.00 |
| 2025-12-02 | 59.08 | 58.32 | -0.84 | -1.42% | 58.10 | 59.13 | 82640 | 48325.70 | 1.63% | 0.00 |
| 2025-12-01 | 59.45 | 59.16 | -0.22 | -0.37% | 58.85 | 60.35 | 121175 | 71881.45 | 2.39% | 0.00 |
| 2025-11-28 | 59.03 | 59.38 | 0.64 | 1.09% | 58.60 | 60.22 | 106391 | 63160.34 | 2.10% | 3.00 |
| 2025-11-27 | 57.62 | 58.74 | 0.85 | 1.47% | 57.62 | 60.72 | 156256 | 92869.39 | 3.09% | 0.00 |
| 2025-11-26 | 59.00 | 57.89 | -0.34 | -0.58% | 57.89 | 59.00 | 121260 | 70707.75 | 2.40% | 5.00 |
| 2025-11-25 | 58.18 | 58.23 | 0.50 | 0.87% | 57.50 | 58.89 | 135412 | 78863.06 | 2.68% | 0.00 |
| 2025-11-24 | 58.08 | 57.73 | 0.62 | 1.09% | 57.22 | 58.42 | 139932 | 80814.84 | 2.77% | 0.00 |
当升科技(300073)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。
