| 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 | 8.12 | 8.55 | 0.35 | 4.27% | 8.10 | 8.74 | 695730 | 58485.34 | 20.87% | 298.00 |
| 2025-12-11 | 7.58 | 8.20 | 0.61 | 8.04% | 7.58 | 8.59 | 579442 | 47568.63 | 17.38% | 0.00 |
| 2025-12-10 | 7.77 | 7.59 | -0.17 | -2.19% | 7.51 | 7.78 | 118601 | 9012.39 | 3.56% | 0.00 |
| 2025-12-09 | 7.95 | 7.76 | -0.21 | -2.63% | 7.74 | 7.95 | 109509 | 8566.37 | 3.29% | 0.00 |
| 2025-12-08 | 7.94 | 7.97 | 0.13 | 1.66% | 7.85 | 8.09 | 164925 | 13160.94 | 4.95% | 0.00 |
| 2025-12-05 | 7.70 | 7.84 | 0.17 | 2.22% | 7.50 | 7.87 | 166369 | 12869.63 | 4.99% | 0.00 |
| 2025-12-04 | 7.75 | 7.67 | -0.10 | -1.29% | 7.59 | 7.92 | 157232 | 12106.99 | 4.72% | 0.00 |
| 2025-12-03 | 7.90 | 7.77 | -0.16 | -2.02% | 7.64 | 7.99 | 139357 | 10834.56 | 4.18% | 0.00 |
| 2025-12-02 | 7.94 | 7.93 | -0.04 | -0.50% | 7.71 | 7.96 | 163722 | 12808.39 | 4.91% | 0.00 |
| 2025-12-01 | 7.58 | 7.97 | 0.34 | 4.46% | 7.50 | 8.26 | 258378 | 20519.63 | 7.75% | 0.00 |
| 2025-11-28 | 7.48 | 7.63 | 0.10 | 1.33% | 7.41 | 7.80 | 134280 | 10230.64 | 4.03% | 0.00 |
| 2025-11-27 | 7.52 | 7.53 | 0.02 | 0.27% | 7.38 | 7.64 | 125832 | 9406.31 | 3.77% | 0.00 |
| 2025-11-26 | 7.67 | 7.51 | -0.17 | -2.21% | 7.49 | 7.92 | 126735 | 9728.55 | 3.80% | 0.00 |
| 2025-11-25 | 7.45 | 7.68 | 0.25 | 3.36% | 7.42 | 7.77 | 167925 | 12868.95 | 5.04% | 0.00 |
| 2025-11-24 | 7.50 | 7.43 | 0.03 | 0.41% | 7.26 | 7.54 | 135358 | 9992.88 | 4.06% | 0.00 |
| 2025-11-21 | 7.79 | 7.40 | -0.59 | -7.38% | 7.37 | 7.88 | 252739 | 19122.02 | 7.58% | 0.00 |
| 2025-11-20 | 8.06 | 7.99 | -0.21 | -2.56% | 7.88 | 8.52 | 321956 | 26224.65 | 9.66% | 0.00 |
| 2025-11-19 | 8.01 | 8.20 | 0.17 | 2.12% | 7.97 | 8.64 | 307215 | 25457.08 | 9.22% | 1.00 |
| 2025-11-18 | 8.29 | 8.03 | -0.31 | -3.72% | 8.01 | 8.37 | 178872 | 14489.03 | 5.37% | 0.00 |
| 2025-11-17 | 8.10 | 8.34 | 0.19 | 2.33% | 7.87 | 8.44 | 324456 | 26558.54 | 9.73% | 0.00 |
| 2025-11-14 | 8.10 | 8.15 | 0.10 | 1.24% | 7.99 | 8.37 | 246593 | 20180.27 | 7.40% | 2.00 |
| 2025-11-13 | 7.99 | 8.05 | 0.02 | 0.25% | 7.84 | 8.09 | 180933 | 14507.50 | 5.43% | 0.00 |
| 2025-11-12 | 8.15 | 8.03 | -0.17 | -2.07% | 7.93 | 8.23 | 206623 | 16595.28 | 6.20% | 0.00 |
| 2025-11-11 | 8.29 | 8.20 | -0.06 | -0.73% | 8.15 | 8.40 | 220516 | 18215.44 | 6.61% | 0.00 |
| 2025-11-10 | 8.25 | 8.26 | -0.10 | -1.20% | 8.20 | 8.38 | 217765 | 18021.57 | 6.53% | 0.00 |
| 2025-11-07 | 8.28 | 8.36 | -0.03 | -0.36% | 8.24 | 8.63 | 334029 | 28208.59 | 10.02% | 12.00 |
| 2025-11-06 | 8.53 | 8.39 | -0.16 | -1.87% | 8.32 | 8.69 | 400125 | 33643.69 | 12.00% | 0.00 |
| 2025-11-05 | 8.15 | 8.55 | 0.24 | 2.89% | 8.11 | 8.79 | 563728 | 47768.41 | 16.91% | 68.00 |
| 2025-11-04 | 8.03 | 8.31 | 0.26 | 3.23% | 7.98 | 8.45 | 547942 | 45090.43 | 16.44% | 0.00 |
| 2025-11-03 | 8.21 | 8.05 | -0.19 | -2.31% | 7.96 | 8.26 | 334126 | 26890.54 | 10.02% | 33.00 |
| 2025-10-31 | 7.76 | 8.24 | 0.65 | 8.56% | 7.76 | 8.74 | 571635 | 47844.17 | 17.15% | 46.00 |
| 2025-10-30 | 7.89 | 7.59 | -0.29 | -3.68% | 7.59 | 7.89 | 206995 | 15943.98 | 6.21% | 175.00 |
| 2025-10-29 | 7.59 | 7.88 | 0.21 | 2.74% | 7.44 | 8.09 | 309820 | 24139.64 | 9.29% | 0.00 |
| 2025-10-28 | 7.67 | 7.67 | -0.03 | -0.39% | 7.65 | 7.83 | 130433 | 10068.16 | 3.91% | 99.00 |
| 2025-10-27 | 7.79 | 7.70 | -0.05 | -0.65% | 7.62 | 7.85 | 186037 | 14304.29 | 5.58% | 0.00 |
| 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 |
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。
