| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.83 | 7.75 | -0.12 | -1.52% | 7.66 | 7.87 | 202557 | 15733.71 | 6.08% | 2.00 |
| 2025-10-23 | 7.90 | 7.87 | -0.17 | -2.11% | 7.63 | 7.99 | 324760 | 25271.88 | 9.74% | 0.00 |
| 2025-10-22 | 7.62 | 8.04 | 0.48 | 6.35% | 7.56 | 8.39 | 449373 | 35641.09 | 13.48% | 0.00 |
| 2025-10-21 | 7.57 | 7.56 | 0.05 | 0.67% | 7.49 | 7.61 | 89970 | 6786.32 | 2.70% | 30.00 |
| 2025-10-20 | 7.45 | 7.51 | 0.15 | 2.04% | 7.43 | 7.59 | 108482 | 8131.08 | 3.25% | 0.00 |
| 2025-10-17 | 7.65 | 7.36 | -0.30 | -3.92% | 7.33 | 7.70 | 141498 | 10562.41 | 4.24% | 11.00 |
| 2025-10-16 | 7.79 | 7.66 | -0.10 | -1.29% | 7.62 | 7.81 | 151556 | 11664.99 | 4.55% | 23.00 |
| 2025-10-15 | 7.65 | 7.76 | 0.10 | 1.31% | 7.51 | 7.79 | 191167 | 14653.03 | 5.73% | 0.00 |
| 2025-10-14 | 7.81 | 7.66 | -0.24 | -3.04% | 7.63 | 7.90 | 287130 | 22246.88 | 8.61% | 0.00 |
| 2025-10-13 | 7.26 | 7.90 | 0.30 | 3.95% | 7.18 | 7.90 | 350423 | 26860.11 | 10.51% | 102.00 |
| 2025-10-10 | 7.40 | 7.60 | 0.20 | 2.70% | 7.34 | 7.74 | 238246 | 18003.69 | 7.15% | 0.00 |
| 2025-10-09 | 7.58 | 7.40 | -0.06 | -0.80% | 7.38 | 7.61 | 289296 | 21586.13 | 8.68% | 0.00 |
| 2025-09-30 | 7.30 | 7.46 | 0.13 | 1.77% | 7.29 | 7.66 | 366408 | 27241.94 | 10.99% | 2.00 |
| 2025-09-29 | 6.87 | 7.33 | 0.48 | 7.01% | 6.87 | 7.96 | 460740 | 34260.50 | 13.82% | 1.00 |
| 2025-09-26 | 6.70 | 6.85 | 0.15 | 2.24% | 6.62 | 7.08 | 155336 | 10704.23 | 4.66% | 0.00 |
| 2025-09-25 | 6.79 | 6.70 | -0.11 | -1.62% | 6.70 | 6.86 | 90184 | 6098.99 | 2.71% | 0.00 |
| 2025-09-24 | 6.76 | 6.81 | 0.04 | 0.59% | 6.70 | 6.85 | 97571 | 6631.10 | 2.93% | 0.00 |
| 2025-09-23 | 6.91 | 6.77 | -0.14 | -2.03% | 6.58 | 6.91 | 119602 | 8021.07 | 3.59% | 0.00 |
| 2025-09-22 | 6.85 | 6.91 | 0.02 | 0.29% | 6.78 | 6.94 | 68658 | 4706.60 | 2.06% | 0.00 |
| 2025-09-19 | 7.01 | 6.89 | -0.12 | -1.71% | 6.84 | 7.07 | 119125 | 8248.82 | 3.57% | 0.00 |
| 2025-09-18 | 7.25 | 7.01 | -0.24 | -3.31% | 6.95 | 7.28 | 148533 | 10573.61 | 4.46% | 0.00 |
| 2025-09-17 | 7.21 | 7.25 | -0.01 | -0.14% | 7.12 | 7.34 | 119324 | 8636.41 | 3.58% | 0.00 |
| 2025-09-16 | 7.25 | 7.26 | 0.00 | 0.00% | 7.16 | 7.27 | 112658 | 8136.65 | 3.38% | 0.00 |
| 2025-09-15 | 7.36 | 7.26 | -0.14 | -1.89% | 7.23 | 7.38 | 147427 | 10727.73 | 4.42% | 0.00 |
| 2025-09-12 | 7.35 | 7.40 | -0.03 | -0.40% | 7.28 | 7.48 | 248190 | 18284.61 | 7.45% | 0.00 |
| 2025-09-11 | 7.13 | 7.43 | 0.30 | 4.21% | 7.11 | 7.66 | 372949 | 27644.12 | 11.19% | 11.00 |
| 2025-09-10 | 7.10 | 7.13 | 0.05 | 0.71% | 7.05 | 7.23 | 105063 | 7500.87 | 3.15% | 0.00 |
| 2025-09-09 | 7.03 | 7.08 | 0.03 | 0.43% | 6.99 | 7.20 | 114882 | 8150.23 | 3.45% | 0.00 |
| 2025-09-08 | 6.93 | 7.05 | 0.14 | 2.03% | 6.91 | 7.06 | 114538 | 8005.99 | 3.44% | 19.00 |
| 2025-09-05 | 6.70 | 6.91 | 0.21 | 3.13% | 6.66 | 6.91 | 90600 | 6182.08 | 2.72% | 0.00 |
| 2025-09-04 | 6.68 | 6.70 | 0.02 | 0.30% | 6.55 | 6.81 | 103966 | 7003.10 | 3.12% | 0.00 |
| 2025-09-03 | 6.90 | 6.68 | -0.15 | -2.20% | 6.66 | 6.90 | 83228 | 5618.77 | 2.50% | 0.00 |
| 2025-09-02 | 6.92 | 6.83 | -0.09 | -1.30% | 6.70 | 6.93 | 95059 | 6464.75 | 2.85% | 0.00 |
| 2025-09-01 | 6.87 | 6.92 | 0.13 | 1.91% | 6.82 | 6.99 | 119954 | 8281.10 | 3.60% | 0.00 |
| 2025-08-29 | 6.91 | 6.79 | -0.06 | -0.88% | 6.77 | 6.93 | 109411 | 7473.29 | 3.28% | 4.00 |
| 2025-08-28 | 6.89 | 6.85 | -0.02 | -0.29% | 6.61 | 7.04 | 148610 | 10106.15 | 4.46% | 0.00 |
| 2025-08-27 | 7.19 | 6.87 | -0.32 | -4.45% | 6.85 | 7.19 | 147839 | 10423.30 | 4.44% | 0.00 |
| 2025-08-26 | 7.05 | 7.19 | 0.14 | 1.99% | 6.98 | 7.26 | 145084 | 10379.89 | 4.35% | 0.00 |
| 2025-08-25 | 7.17 | 7.05 | -0.04 | -0.56% | 6.99 | 7.18 | 115480 | 8142.70 | 3.46% | 0.00 |
| 2025-08-22 | 7.11 | 7.09 | -0.03 | -0.42% | 7.00 | 7.14 | 98623 | 6974.58 | 2.96% | 0.00 |
| 2025-08-21 | 7.10 | 7.12 | 0.01 | 0.14% | 7.05 | 7.14 | 76987 | 5467.49 | 2.31% | 0.00 |
| 2025-08-20 | 7.10 | 7.11 | 0.01 | 0.14% | 7.00 | 7.12 | 100364 | 7090.49 | 3.01% | 0.00 |
| 2025-08-19 | 7.06 | 7.10 | 0.04 | 0.57% | 7.04 | 7.14 | 95686 | 6788.37 | 2.87% | 0.00 |
| 2025-08-18 | 6.96 | 7.06 | 0.11 | 1.58% | 6.96 | 7.09 | 77661 | 5469.80 | 2.33% | 20.00 |
| 2025-08-15 | 6.84 | 6.95 | 0.10 | 1.46% | 6.84 | 7.01 | 70886 | 4934.43 | 2.13% | 0.00 |
| 2025-08-14 | 7.10 | 6.85 | -0.22 | -3.11% | 6.84 | 7.10 | 90817 | 6303.30 | 2.72% | 0.00 |
| 2025-08-13 | 7.07 | 7.07 | 0.02 | 0.28% | 6.98 | 7.10 | 79425 | 5586.36 | 2.38% | 10.00 |
| 2025-08-12 | 7.14 | 7.05 | -0.05 | -0.70% | 7.01 | 7.14 | 68170 | 4822.35 | 2.05% | 0.00 |
| 2025-08-11 | 7.03 | 7.10 | 0.11 | 1.57% | 6.95 | 7.11 | 97284 | 6869.65 | 2.92% | 29.00 |
| 2025-08-08 | 7.00 | 6.99 | 0.00 | 0.00% | 6.94 | 7.03 | 63660 | 4444.84 | 1.91% | 0.00 |
| 2025-08-07 | 6.99 | 6.99 | 0.03 | 0.43% | 6.90 | 7.01 | 75906 | 5286.41 | 2.28% | 0.00 |
| 2025-08-06 | 6.89 | 6.96 | 0.05 | 0.72% | 6.86 | 6.96 | 76321 | 5282.35 | 2.29% | 0.00 |
| 2025-08-05 | 6.85 | 6.91 | 0.09 | 1.32% | 6.83 | 6.96 | 64007 | 4419.57 | 1.92% | 0.00 |
| 2025-08-04 | 6.71 | 6.82 | 0.05 | 0.74% | 6.70 | 6.85 | 56132 | 3816.13 | 1.68% | 0.00 |
| 2025-08-01 | 6.78 | 6.77 | 0.02 | 0.30% | 6.70 | 6.80 | 54552 | 3684.71 | 1.64% | 0.00 |
| 2025-07-31 | 6.87 | 6.75 | -0.09 | -1.32% | 6.73 | 6.89 | 61601 | 4184.22 | 1.85% | 0.00 |
| 2025-07-30 | 6.92 | 6.84 | -0.09 | -1.30% | 6.80 | 6.92 | 62895 | 4303.26 | 1.89% | 0.00 |
| 2025-07-29 | 6.93 | 6.93 | 0.00 | 0.00% | 6.77 | 6.95 | 91109 | 6257.62 | 2.73% | 0.00 |
| 2025-07-28 | 6.92 | 6.93 | 0.00 | 0.00% | 6.89 | 6.95 | 59774 | 4138.06 | 1.79% | 16.00 |
| 2025-07-25 | 6.92 | 6.93 | 0.01 | 0.14% | 6.87 | 6.94 | 61024 | 4213.34 | 1.83% | 0.00 |
| 2025-07-24 | 6.90 | 6.92 | 0.04 | 0.58% | 6.85 | 6.94 | 67517 | 4669.26 | 2.03% | 0.00 |
| 2025-07-23 | 6.94 | 6.88 | -0.10 | -1.43% | 6.86 | 7.05 | 101578 | 7040.16 | 3.05% | 0.00 |
| 2025-07-22 | 7.07 | 6.98 | 0.02 | 0.29% | 6.87 | 7.09 | 91405 | 6362.31 | 2.74% | 0.00 |
| 2025-07-21 | 6.85 | 6.96 | 0.10 | 1.46% | 6.84 | 6.97 | 99735 | 6910.66 | 2.99% | 0.00 |
| 2025-07-18 | 6.87 | 6.86 | 0.01 | 0.15% | 6.78 | 6.90 | 68230 | 4651.38 | 2.05% | 0.00 |
| 2025-07-17 | 6.90 | 6.85 | -0.05 | -0.72% | 6.81 | 6.90 | 63821 | 4363.66 | 1.91% | 0.00 |
| 2025-07-16 | 6.82 | 6.90 | 0.10 | 1.47% | 6.79 | 6.99 | 67306 | 4611.46 | 2.02% | 0.00 |
| 2025-07-15 | 6.86 | 6.80 | -0.08 | -1.16% | 6.69 | 6.90 | 72224 | 4881.73 | 2.17% | 0.00 |
| 2025-07-14 | 6.87 | 6.88 | -0.01 | -0.15% | 6.82 | 6.90 | 57265 | 3924.15 | 1.72% | 0.00 |
| 2025-07-11 | 7.00 | 6.89 | -0.15 | -2.13% | 6.85 | 7.00 | 122212 | 8434.64 | 3.67% | 0.00 |
| 2025-07-10 | 6.92 | 7.04 | 0.10 | 1.44% | 6.91 | 7.37 | 172805 | 12300.69 | 5.18% | 0.00 |
| 2025-07-09 | 6.87 | 6.94 | 0.06 | 0.87% | 6.82 | 7.10 | 103480 | 7222.02 | 3.10% | 38.00 |
| 2025-07-08 | 6.85 | 6.88 | 0.01 | 0.15% | 6.76 | 6.89 | 75100 | 5130.68 | 2.25% | 0.00 |
| 2025-07-07 | 6.67 | 6.87 | 0.18 | 2.69% | 6.67 | 6.88 | 84170 | 5733.98 | 2.53% | 0.00 |
| 2025-07-04 | 6.79 | 6.69 | -0.10 | -1.47% | 6.68 | 6.79 | 62586 | 4211.84 | 1.88% | 0.00 |
| 2025-07-03 | 6.80 | 6.79 | 0.01 | 0.15% | 6.72 | 6.83 | 60471 | 4096.96 | 1.81% | 0.00 |
| 2025-07-02 | 6.87 | 6.78 | -0.09 | -1.31% | 6.72 | 6.93 | 107291 | 7288.09 | 3.22% | 0.00 |
| 2025-07-01 | 7.05 | 6.87 | -0.17 | -2.41% | 6.86 | 7.21 | 183084 | 12772.02 | 5.49% | 0.00 |
| 2025-06-30 | 6.64 | 7.04 | 0.40 | 6.02% | 6.63 | 7.22 | 273743 | 19202.71 | 8.21% | 0.00 |
| 2025-06-27 | 6.59 | 6.64 | 0.07 | 1.07% | 6.57 | 6.65 | 58537 | 3874.74 | 1.76% | 0.00 |
昇辉科技(300423)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。
