| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.92 | 8.01 | 0.15 | 1.91% | 7.81 | 8.01 | 73243 | 5792.96 | 2.20% | 0.00 |
| 2025-03-31 | 8.23 | 7.86 | -0.26 | -3.20% | 7.84 | 8.24 | 125449 | 9992.81 | 3.77% | 0.00 |
| 2025-03-28 | 8.26 | 8.12 | -0.18 | -2.17% | 8.05 | 8.32 | 126772 | 10366.00 | 3.81% | 0.00 |
| 2025-03-27 | 8.02 | 8.30 | 0.24 | 2.98% | 7.88 | 8.33 | 173675 | 14178.36 | 5.22% | 250.00 |
| 2025-03-26 | 7.93 | 8.06 | 0.12 | 1.51% | 7.82 | 8.12 | 106161 | 8532.94 | 3.19% | 0.00 |
| 2025-03-25 | 7.83 | 7.94 | 0.05 | 0.63% | 7.79 | 8.25 | 136494 | 10939.33 | 4.11% | 0.00 |
| 2025-03-24 | 8.27 | 7.89 | -0.31 | -3.78% | 7.67 | 8.32 | 165668 | 13147.32 | 4.98% | 0.00 |
| 2025-03-21 | 8.19 | 8.20 | 0.11 | 1.36% | 8.02 | 8.39 | 203411 | 16722.08 | 6.12% | 22.00 |
| 2025-03-20 | 8.00 | 8.09 | 0.01 | 0.12% | 7.97 | 8.20 | 134788 | 10915.12 | 4.05% | 0.00 |
| 2025-03-19 | 7.81 | 8.08 | 0.28 | 3.59% | 7.73 | 8.30 | 205905 | 16607.37 | 6.19% | 0.00 |
| 2025-03-18 | 7.79 | 7.80 | 0.02 | 0.26% | 7.69 | 7.92 | 112470 | 8781.07 | 3.38% | 0.00 |
| 2025-03-17 | 7.71 | 7.78 | 0.07 | 0.91% | 7.70 | 7.92 | 107627 | 8391.68 | 3.24% | 0.00 |
| 2025-03-14 | 7.69 | 7.71 | 0.00 | 0.00% | 7.48 | 7.81 | 116806 | 8957.54 | 3.51% | 10.00 |
| 2025-03-13 | 7.85 | 7.71 | -0.09 | -1.15% | 7.59 | 7.89 | 118980 | 9177.30 | 3.58% | 0.00 |
| 2025-03-12 | 7.90 | 7.80 | -0.05 | -0.64% | 7.66 | 7.92 | 212850 | 16544.15 | 6.40% | 11.00 |
| 2025-03-11 | 7.18 | 7.85 | 0.53 | 7.24% | 7.18 | 7.93 | 324624 | 24880.15 | 9.77% | 89.00 |
| 2025-03-10 | 7.17 | 7.32 | 0.22 | 3.10% | 7.11 | 7.67 | 204047 | 15140.85 | 6.14% | 0.00 |
| 2025-03-07 | 7.28 | 7.10 | -0.12 | -1.66% | 7.09 | 7.32 | 80087 | 5741.95 | 2.41% | 0.00 |
| 2025-03-06 | 7.21 | 7.22 | 0.03 | 0.42% | 7.19 | 7.30 | 67884 | 4913.37 | 2.04% | 0.00 |
| 2025-03-05 | 7.24 | 7.19 | -0.07 | -0.96% | 7.07 | 7.26 | 56475 | 4029.09 | 1.70% | 0.00 |
| 2025-03-04 | 7.03 | 7.26 | 0.15 | 2.11% | 7.03 | 7.27 | 62992 | 4536.22 | 1.89% | 0.00 |
| 2025-03-03 | 7.11 | 7.11 | 0.00 | 0.00% | 7.03 | 7.30 | 70767 | 5089.42 | 2.13% | 0.00 |
| 2025-02-28 | 7.36 | 7.11 | -0.26 | -3.53% | 7.06 | 7.37 | 82078 | 5887.12 | 2.47% | 43.00 |
| 2025-02-27 | 7.43 | 7.37 | -0.06 | -0.81% | 7.20 | 7.45 | 78727 | 5769.12 | 2.37% | 0.00 |
| 2025-02-26 | 7.54 | 7.43 | -0.04 | -0.54% | 7.37 | 7.59 | 85491 | 6374.10 | 2.57% | 0.00 |
| 2025-02-25 | 7.44 | 7.47 | -0.06 | -0.80% | 7.40 | 7.59 | 77942 | 5846.03 | 2.34% | 0.00 |
| 2025-02-24 | 7.48 | 7.53 | 0.01 | 0.13% | 7.38 | 7.68 | 107471 | 8096.59 | 3.23% | 0.00 |
| 2025-02-21 | 7.52 | 7.52 | -0.03 | -0.40% | 7.39 | 7.56 | 95483 | 7154.95 | 2.87% | 0.00 |
| 2025-02-20 | 7.52 | 7.55 | 0.06 | 0.80% | 7.43 | 7.64 | 84359 | 6351.29 | 2.54% | 0.00 |
| 2025-02-19 | 7.16 | 7.49 | 0.29 | 4.03% | 7.13 | 7.53 | 90559 | 6691.60 | 2.72% | 0.00 |
| 2025-02-18 | 7.45 | 7.20 | -0.20 | -2.70% | 7.13 | 7.53 | 80285 | 5895.94 | 2.42% | 17.00 |
| 2025-02-17 | 7.40 | 7.40 | 0.03 | 0.41% | 7.30 | 7.49 | 70323 | 5202.35 | 2.12% | 0.00 |
| 2025-02-14 | 7.46 | 7.37 | -0.09 | -1.21% | 7.30 | 7.49 | 84295 | 6209.42 | 2.54% | 0.00 |
| 2025-02-13 | 7.63 | 7.46 | -0.18 | -2.36% | 7.44 | 7.64 | 87685 | 6591.87 | 2.64% | 0.00 |
| 2025-02-12 | 7.43 | 7.64 | 0.22 | 2.96% | 7.36 | 7.69 | 120013 | 9083.62 | 3.61% | 0.00 |
| 2025-02-11 | 7.55 | 7.42 | -0.12 | -1.59% | 7.35 | 7.55 | 71050 | 5273.52 | 2.14% | 7.00 |
| 2025-02-10 | 7.28 | 7.54 | 0.31 | 4.29% | 7.23 | 7.59 | 133793 | 9989.09 | 4.02% | 0.00 |
| 2025-02-07 | 7.14 | 7.23 | 0.06 | 0.84% | 7.11 | 7.40 | 138014 | 10030.38 | 4.15% | 18.00 |
| 2025-02-06 | 7.23 | 7.17 | -0.09 | -1.24% | 6.97 | 7.26 | 146364 | 10389.95 | 4.40% | 95.00 |
| 2025-02-05 | 6.85 | 7.26 | 0.42 | 6.14% | 6.84 | 7.28 | 152732 | 10809.81 | 4.59% | 18.00 |
| 2025-01-27 | 6.83 | 6.84 | 0.01 | 0.15% | 6.78 | 6.95 | 70606 | 4851.50 | 2.12% | 0.00 |
| 2025-01-24 | 6.70 | 6.83 | 0.07 | 1.04% | 6.59 | 6.87 | 81499 | 5500.83 | 2.45% | 0.00 |
| 2025-01-23 | 6.88 | 6.76 | -0.05 | -0.73% | 6.62 | 6.90 | 105189 | 7121.51 | 3.16% | 0.00 |
| 2025-01-22 | 6.79 | 6.81 | 0.02 | 0.29% | 6.67 | 6.97 | 106976 | 7311.33 | 3.22% | 0.00 |
| 2025-01-21 | 6.89 | 6.79 | -0.06 | -0.88% | 6.69 | 6.99 | 60312 | 4086.81 | 1.81% | 0.00 |
| 2025-01-20 | 6.83 | 6.85 | 0.13 | 1.93% | 6.69 | 6.99 | 81530 | 5577.37 | 2.45% | 0.00 |
| 2025-01-17 | 6.72 | 6.72 | 0.09 | 1.36% | 6.55 | 6.79 | 86562 | 5777.67 | 2.60% | 0.00 |
| 2025-01-16 | 6.66 | 6.63 | 0.03 | 0.45% | 6.55 | 6.82 | 73259 | 4887.84 | 2.20% | 0.00 |
| 2025-01-15 | 6.72 | 6.60 | -0.12 | -1.79% | 6.51 | 6.76 | 89323 | 5921.41 | 2.69% | 0.00 |
| 2025-01-14 | 6.30 | 6.72 | 0.45 | 7.18% | 6.29 | 6.74 | 102572 | 6758.72 | 3.09% | 0.00 |
| 2025-01-13 | 6.21 | 6.27 | -0.11 | -1.72% | 6.08 | 6.35 | 96039 | 5986.89 | 2.89% | 0.00 |
| 2025-01-10 | 6.75 | 6.38 | -0.41 | -6.04% | 6.38 | 6.87 | 105748 | 7005.33 | 3.18% | 0.00 |
| 2025-01-09 | 7.13 | 6.79 | -0.15 | -2.16% | 6.75 | 7.25 | 139195 | 9635.49 | 4.19% | 0.00 |
| 2025-01-08 | 6.99 | 6.94 | -0.09 | -1.28% | 6.64 | 7.04 | 119596 | 8229.93 | 3.60% | 0.00 |
| 2025-01-07 | 6.75 | 7.03 | 0.31 | 4.61% | 6.67 | 7.15 | 157939 | 10946.94 | 4.75% | 0.00 |
| 2025-01-06 | 6.27 | 6.72 | 0.42 | 6.67% | 5.88 | 6.99 | 190340 | 12350.32 | 5.73% | 0.00 |
| 2025-01-03 | 6.75 | 6.30 | -0.41 | -6.11% | 6.25 | 6.81 | 105167 | 6825.59 | 3.16% | 0.00 |
| 2025-01-02 | 6.92 | 6.71 | -0.21 | -3.03% | 6.62 | 6.98 | 86990 | 5937.26 | 2.62% | 0.00 |
| 2024-12-31 | 7.18 | 6.92 | -0.16 | -2.26% | 6.90 | 7.37 | 99431 | 7061.01 | 2.99% | 0.00 |
| 2024-12-30 | 7.20 | 7.08 | -0.16 | -2.21% | 6.93 | 7.28 | 66173 | 4695.52 | 1.99% | 0.00 |
| 2024-12-27 | 7.11 | 7.24 | 0.17 | 2.40% | 7.10 | 7.43 | 94871 | 6926.16 | 2.85% | 0.00 |
| 2024-12-26 | 7.00 | 7.07 | 0.07 | 1.00% | 7.00 | 7.18 | 64584 | 4592.83 | 1.94% | 0.00 |
| 2024-12-25 | 7.28 | 7.00 | -0.32 | -4.37% | 6.85 | 7.35 | 115167 | 8069.63 | 3.46% | 0.00 |
| 2024-12-24 | 7.37 | 7.32 | -0.04 | -0.54% | 7.17 | 7.52 | 84780 | 6191.56 | 2.55% | 0.00 |
| 2024-12-23 | 7.86 | 7.36 | -0.57 | -7.19% | 7.30 | 7.93 | 156038 | 11732.28 | 4.69% | 0.00 |
| 2024-12-20 | 7.70 | 7.93 | 0.23 | 2.99% | 7.70 | 8.05 | 130858 | 10330.92 | 3.94% | 18.00 |
| 2024-12-19 | 7.60 | 7.70 | 0.02 | 0.26% | 7.49 | 7.77 | 117972 | 9027.28 | 3.55% | 0.00 |
| 2024-12-18 | 7.76 | 7.68 | -0.08 | -1.03% | 7.44 | 7.88 | 149149 | 11472.03 | 4.49% | 0.00 |
| 2024-12-17 | 8.39 | 7.76 | -0.58 | -6.95% | 7.70 | 8.39 | 223186 | 17692.71 | 6.71% | 0.00 |
| 2024-12-16 | 8.91 | 8.34 | -0.57 | -6.40% | 8.27 | 8.96 | 300599 | 25690.21 | 9.04% | 6.00 |
| 2024-12-13 | 8.98 | 8.91 | -0.47 | -5.01% | 8.70 | 9.12 | 537388 | 47651.09 | 16.17% | 0.00 |
| 2024-12-12 | 7.95 | 9.38 | 1.44 | 18.14% | 7.95 | 9.53 | 758751 | 69749.84 | 22.83% | 50.00 |
| 2024-12-11 | 7.94 | 7.94 | 0.08 | 1.02% | 7.83 | 8.10 | 121195 | 9612.68 | 3.65% | 0.00 |
| 2024-12-10 | 8.28 | 7.86 | -0.18 | -2.24% | 7.83 | 8.32 | 145987 | 11743.99 | 4.39% | 50.00 |
| 2024-12-09 | 7.97 | 8.04 | 0.07 | 0.88% | 7.88 | 8.32 | 161568 | 13066.73 | 4.86% | 0.00 |
| 2024-12-06 | 8.20 | 7.97 | -0.23 | -2.80% | 7.93 | 8.26 | 122359 | 9825.91 | 3.68% | 0.00 |
| 2024-12-05 | 8.16 | 8.20 | 0.14 | 1.74% | 8.01 | 8.22 | 91619 | 7464.99 | 2.76% | 0.00 |
| 2024-12-04 | 8.08 | 8.06 | -0.10 | -1.23% | 7.98 | 8.20 | 93541 | 7556.05 | 2.81% | 0.00 |
| 2024-12-03 | 8.21 | 8.16 | -0.06 | -0.73% | 8.00 | 8.27 | 130983 | 10628.23 | 3.94% | 0.00 |
| 2024-12-02 | 8.38 | 8.22 | -0.16 | -1.91% | 8.12 | 8.42 | 174295 | 14350.15 | 5.24% | 60.00 |
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。
