| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.22 | 8.32 | 0.18 | 2.21% | 8.11 | 8.32 | 102220 | 8443.80 | 3.07% | 0.00 |
| 2026-02-02 | 8.09 | 8.14 | -0.01 | -0.12% | 8.09 | 8.40 | 136865 | 11317.76 | 4.11% | 0.00 |
| 2026-01-30 | 8.41 | 8.15 | -0.26 | -3.09% | 8.01 | 8.43 | 151953 | 12452.62 | 4.56% | 0.00 |
| 2026-01-29 | 8.60 | 8.41 | -0.27 | -3.11% | 8.41 | 8.73 | 159394 | 13618.93 | 4.78% | 7.00 |
| 2026-01-28 | 9.08 | 8.68 | -0.27 | -3.02% | 8.66 | 9.11 | 172225 | 15143.12 | 5.17% | 0.00 |
| 2026-01-27 | 9.10 | 8.95 | -0.15 | -1.65% | 8.58 | 9.15 | 241654 | 21332.57 | 7.25% | 23.00 |
| 2026-01-26 | 9.33 | 9.10 | -0.30 | -3.19% | 9.05 | 9.45 | 313356 | 28819.49 | 9.40% | 0.00 |
| 2026-01-23 | 9.27 | 9.40 | 0.33 | 3.64% | 9.27 | 9.62 | 337726 | 31797.29 | 10.13% | 117.00 |
| 2026-01-22 | 9.00 | 9.07 | 0.06 | 0.67% | 8.92 | 9.18 | 159902 | 14451.35 | 4.80% | 0.00 |
| 2026-01-21 | 8.97 | 9.01 | -0.05 | -0.55% | 8.72 | 9.20 | 189105 | 16886.38 | 5.67% | 0.00 |
| 2026-01-20 | 9.30 | 9.06 | -0.24 | -2.58% | 9.01 | 9.38 | 218905 | 20033.90 | 6.57% | 0.00 |
| 2026-01-19 | 8.89 | 9.30 | 0.21 | 2.31% | 8.88 | 9.34 | 278108 | 25659.87 | 8.34% | 10.00 |
| 2026-01-16 | 9.36 | 9.09 | 0.00 | 0.00% | 9.08 | 9.51 | 289369 | 26721.01 | 8.68% | 0.00 |
| 2026-01-15 | 9.17 | 9.09 | -0.16 | -1.73% | 8.97 | 9.30 | 228890 | 20793.82 | 6.87% | 0.00 |
| 2026-01-14 | 9.26 | 9.25 | -0.13 | -1.39% | 9.10 | 9.44 | 426960 | 39643.30 | 12.81% | 0.00 |
| 2026-01-13 | 9.46 | 9.38 | -0.15 | -1.57% | 9.01 | 9.99 | 572110 | 53891.27 | 17.16% | 27.00 |
| 2026-01-12 | 9.23 | 9.53 | 0.31 | 3.36% | 9.15 | 9.69 | 497513 | 47079.80 | 14.92% | 0.00 |
| 2026-01-09 | 9.10 | 9.22 | 0.00 | 0.00% | 9.03 | 9.42 | 438095 | 40287.64 | 13.14% | 11.00 |
| 2026-01-08 | 8.94 | 9.22 | 0.28 | 3.13% | 8.70 | 9.29 | 491006 | 44897.09 | 14.73% | 11.00 |
| 2026-01-07 | 8.56 | 8.94 | 0.33 | 3.83% | 8.52 | 8.98 | 415863 | 36846.69 | 12.47% | 39.00 |
| 2026-01-06 | 8.52 | 8.61 | 0.07 | 0.82% | 8.42 | 8.61 | 211066 | 18001.46 | 6.33% | 0.00 |
| 2026-01-05 | 8.48 | 8.54 | 0.16 | 1.91% | 8.45 | 8.65 | 191652 | 16346.49 | 5.75% | 0.00 |
| 2025-12-31 | 8.59 | 8.38 | -0.18 | -2.10% | 8.23 | 8.66 | 213420 | 17900.66 | 6.40% | 0.00 |
| 2025-12-30 | 8.80 | 8.56 | -0.31 | -3.49% | 8.51 | 8.90 | 247640 | 21411.88 | 7.43% | 0.00 |
| 2025-12-29 | 9.00 | 8.87 | -0.08 | -0.89% | 8.75 | 9.00 | 230463 | 20365.84 | 6.91% | 10.00 |
| 2025-12-26 | 9.08 | 8.95 | -0.18 | -1.97% | 8.81 | 9.11 | 361181 | 32344.27 | 10.83% | 23.00 |
| 2025-12-25 | 8.83 | 9.13 | 0.23 | 2.58% | 8.75 | 9.16 | 510136 | 45908.57 | 15.30% | 22.00 |
| 2025-12-24 | 8.53 | 8.90 | 0.38 | 4.46% | 8.37 | 9.30 | 410547 | 36419.18 | 12.32% | 1.00 |
| 2025-12-23 | 8.81 | 8.52 | -0.49 | -5.44% | 8.49 | 8.96 | 437482 | 37716.52 | 13.12% | 12.00 |
| 2025-12-22 | 9.24 | 9.01 | -0.29 | -3.12% | 8.92 | 9.33 | 447981 | 40458.75 | 13.44% | 21.00 |
| 2025-12-19 | 9.20 | 9.30 | 0.28 | 3.10% | 9.02 | 9.70 | 545858 | 50866.73 | 16.37% | 3.00 |
| 2025-12-18 | 8.98 | 9.02 | -0.14 | -1.53% | 8.82 | 9.26 | 452471 | 41024.51 | 13.57% | 155.00 |
| 2025-12-17 | 9.31 | 9.16 | -0.42 | -4.38% | 8.79 | 9.57 | 687330 | 62465.98 | 20.62% | 50.00 |
| 2025-12-16 | 9.59 | 9.58 | -0.68 | -6.63% | 9.53 | 10.16 | 988552 | 97102.67 | 29.65% | 69.00 |
| 2025-12-15 | 8.84 | 10.26 | 1.71 | 20.00% | 8.79 | 10.26 | 1173841 | 116603.16 | 35.21% | 47.00 |
| 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 |
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。
