| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 34.75 | 34.86 | 0.33 | 0.96% | 34.23 | 35.66 | 152967 | 53443.29 | 5.44% | 0.00 |
| 2025-12-18 | 33.56 | 34.53 | 0.66 | 1.95% | 33.43 | 35.39 | 192062 | 66853.58 | 6.82% | 0.00 |
| 2025-12-17 | 34.40 | 33.87 | -0.43 | -1.25% | 33.20 | 34.90 | 110136 | 37420.88 | 3.91% | 0.00 |
| 2025-12-16 | 34.20 | 34.30 | -0.38 | -1.10% | 33.75 | 34.58 | 132864 | 45353.30 | 4.72% | 0.00 |
| 2025-12-15 | 34.12 | 34.68 | 0.42 | 1.23% | 33.98 | 35.20 | 170799 | 59253.45 | 6.07% | 0.00 |
| 2025-12-12 | 32.95 | 34.26 | 1.75 | 5.38% | 32.66 | 34.76 | 204381 | 69150.59 | 7.26% | 2.00 |
| 2025-12-11 | 32.24 | 32.51 | 0.33 | 1.03% | 32.24 | 33.29 | 93184 | 30592.35 | 3.31% | 5.00 |
| 2025-12-10 | 32.01 | 32.18 | 0.19 | 0.59% | 31.96 | 32.55 | 51059 | 16437.70 | 1.81% | 0.00 |
| 2025-12-09 | 32.08 | 31.99 | -0.33 | -1.02% | 31.85 | 32.77 | 63268 | 20336.62 | 2.25% | 0.00 |
| 2025-12-08 | 33.50 | 32.32 | 0.05 | 0.15% | 32.29 | 33.60 | 102803 | 33716.49 | 3.65% | 0.00 |
| 2025-12-05 | 30.72 | 32.27 | 1.41 | 4.57% | 30.70 | 32.44 | 111794 | 35627.34 | 3.97% | 1.00 |
| 2025-12-04 | 31.08 | 30.86 | -0.56 | -1.78% | 30.85 | 31.44 | 35821 | 11137.43 | 1.27% | 0.00 |
| 2025-12-03 | 31.21 | 31.42 | 0.09 | 0.29% | 30.85 | 31.91 | 48983 | 15367.88 | 1.74% | 0.00 |
| 2025-12-02 | 31.19 | 31.33 | 0.08 | 0.26% | 30.63 | 31.72 | 48127 | 15005.37 | 1.71% | 0.00 |
| 2025-12-01 | 31.50 | 31.25 | 0.13 | 0.42% | 31.21 | 31.89 | 47147 | 14822.68 | 1.68% | 0.00 |
| 2025-11-28 | 31.22 | 31.12 | 0.19 | 0.61% | 30.87 | 31.26 | 23926 | 7434.22 | 0.85% | 3.00 |
| 2025-11-27 | 30.85 | 30.93 | 0.00 | 0.00% | 30.70 | 31.20 | 23443 | 7259.61 | 0.83% | 0.00 |
| 2025-11-26 | 31.68 | 30.93 | -0.21 | -0.67% | 30.92 | 31.90 | 35591 | 11121.04 | 1.26% | 0.00 |
| 2025-11-25 | 31.50 | 31.14 | -0.22 | -0.70% | 31.08 | 31.57 | 50024 | 15661.46 | 1.78% | 0.00 |
| 2025-11-24 | 30.72 | 31.36 | 0.94 | 3.09% | 30.56 | 31.57 | 44563 | 13898.89 | 1.58% | 0.00 |
| 2025-11-21 | 32.00 | 30.42 | -1.75 | -5.44% | 30.42 | 32.06 | 65715 | 20434.79 | 2.34% | 0.00 |
| 2025-11-20 | 32.18 | 32.17 | 0.00 | 0.00% | 32.02 | 32.97 | 39957 | 12931.34 | 1.42% | 0.00 |
| 2025-11-19 | 32.76 | 32.17 | -0.53 | -1.62% | 32.01 | 32.83 | 39534 | 12762.34 | 1.40% | 0.00 |
| 2025-11-18 | 33.62 | 32.70 | -1.03 | -3.05% | 32.50 | 33.70 | 69567 | 22855.91 | 2.47% | 0.00 |
| 2025-11-17 | 34.10 | 33.73 | -0.48 | -1.40% | 33.61 | 34.41 | 52625 | 17861.78 | 1.87% | 0.00 |
| 2025-11-14 | 34.97 | 34.21 | -1.02 | -2.90% | 34.21 | 35.11 | 65483 | 22703.27 | 2.33% | 1.00 |
| 2025-11-13 | 34.27 | 35.23 | 0.95 | 2.77% | 33.96 | 35.85 | 101500 | 35478.56 | 3.61% | 0.00 |
| 2025-11-12 | 35.00 | 34.28 | -0.97 | -2.75% | 34.05 | 35.00 | 68819 | 23704.96 | 2.45% | 0.00 |
| 2025-11-11 | 34.99 | 35.25 | 0.05 | 0.14% | 34.49 | 35.38 | 87972 | 30768.04 | 3.13% | 1.00 |
| 2025-11-10 | 34.82 | 35.20 | 0.40 | 1.15% | 33.95 | 35.51 | 118069 | 40940.36 | 4.20% | 0.00 |
| 2025-11-07 | 34.72 | 34.80 | -0.60 | -1.69% | 34.45 | 35.90 | 157561 | 55286.70 | 5.60% | 0.00 |
| 2025-11-06 | 33.07 | 35.40 | 1.37 | 4.03% | 33.00 | 35.95 | 239615 | 82615.88 | 8.51% | 1.00 |
| 2025-11-05 | 33.19 | 34.03 | 0.53 | 1.58% | 33.06 | 34.68 | 144065 | 49164.48 | 5.12% | 0.00 |
| 2025-11-04 | 33.69 | 33.50 | -0.40 | -1.18% | 33.39 | 34.44 | 100843 | 34103.51 | 3.58% | 0.00 |
| 2025-11-03 | 31.80 | 33.90 | 2.40 | 7.62% | 31.63 | 35.58 | 179153 | 60460.48 | 6.37% | 1.00 |
| 2025-10-31 | 31.33 | 31.50 | 0.17 | 0.54% | 31.30 | 31.62 | 20693 | 6511.58 | 0.74% | 0.00 |
| 2025-10-30 | 32.02 | 31.33 | -0.70 | -2.19% | 31.31 | 32.05 | 32715 | 10343.01 | 1.16% | 3.00 |
| 2025-10-29 | 32.40 | 32.03 | -0.41 | -1.26% | 31.78 | 32.66 | 37612 | 12106.62 | 1.34% | 0.00 |
| 2025-10-28 | 32.54 | 32.44 | -0.42 | -1.28% | 32.39 | 33.30 | 51466 | 16899.69 | 1.83% | 0.00 |
| 2025-10-27 | 32.63 | 32.86 | 0.29 | 0.89% | 32.40 | 33.30 | 45974 | 15061.72 | 1.63% | 8000.00 |
| 2025-10-24 | 32.93 | 32.57 | -0.42 | -1.27% | 32.41 | 33.30 | 44722 | 14613.60 | 1.59% | 8000.00 |
| 2025-10-23 | 33.00 | 32.99 | -0.45 | -1.35% | 32.06 | 33.41 | 67197 | 21990.03 | 2.39% | 8000.00 |
| 2025-10-22 | 31.20 | 33.44 | 2.08 | 6.63% | 31.12 | 34.57 | 90424 | 30229.24 | 3.21% | 8000.00 |
| 2025-10-21 | 30.90 | 31.36 | 0.81 | 2.65% | 30.73 | 31.44 | 28963 | 9016.30 | 1.03% | 0.00 |
| 2025-10-20 | 30.52 | 30.55 | 0.09 | 0.30% | 30.38 | 30.73 | 16576 | 5056.82 | 0.59% | 0.00 |
| 2025-10-17 | 31.54 | 30.46 | -1.02 | -3.24% | 30.19 | 31.54 | 37066 | 11386.54 | 1.32% | 0.00 |
| 2025-10-16 | 32.50 | 31.48 | -1.27 | -3.88% | 31.30 | 32.50 | 51236 | 16240.33 | 1.82% | 5000.00 |
| 2025-10-15 | 32.70 | 32.75 | -0.03 | -0.09% | 32.51 | 32.92 | 15162 | 4962.41 | 2.04% | 0.00 |
| 2025-10-14 | 33.48 | 32.78 | -0.76 | -2.27% | 32.65 | 33.50 | 26113 | 8613.71 | 3.51% | 0.00 |
| 2025-10-13 | 31.91 | 33.54 | 0.55 | 1.67% | 31.82 | 33.68 | 26258 | 8643.82 | 3.53% | 0.00 |
| 2025-10-10 | 33.31 | 32.99 | -0.31 | -0.93% | 32.96 | 33.50 | 20463 | 6792.96 | 2.75% | 0.00 |
| 2025-10-09 | 32.70 | 33.30 | 0.97 | 3.00% | 32.30 | 33.31 | 30466 | 10043.95 | 4.10% | 1.00 |
| 2025-09-30 | 32.30 | 32.33 | 0.34 | 1.06% | 32.03 | 32.49 | 16412 | 5299.01 | 2.21% | 0.00 |
| 2025-09-29 | 32.18 | 31.99 | -0.10 | -0.31% | 31.71 | 32.24 | 18586 | 5939.58 | 2.50% | 0.00 |
| 2025-09-26 | 32.45 | 32.09 | -0.34 | -1.05% | 32.09 | 32.59 | 15461 | 4995.58 | 2.08% | 0.00 |
| 2025-09-25 | 32.77 | 32.43 | -0.33 | -1.01% | 32.38 | 32.97 | 16821 | 5496.01 | 2.26% | 0.00 |
| 2025-09-24 | 32.17 | 32.76 | 0.36 | 1.11% | 32.05 | 32.86 | 17258 | 5631.91 | 2.32% | 0.00 |
| 2025-09-23 | 33.38 | 32.40 | -0.98 | -2.94% | 31.86 | 33.40 | 27916 | 9041.40 | 3.75% | 0.00 |
| 2025-09-22 | 33.34 | 33.38 | 0.09 | 0.27% | 33.03 | 33.52 | 14958 | 4970.29 | 2.01% | 0.00 |
| 2025-09-19 | 33.65 | 33.29 | -0.36 | -1.07% | 33.10 | 33.83 | 22880 | 7642.02 | 3.08% | 0.00 |
| 2025-09-18 | 34.38 | 33.65 | -0.75 | -2.18% | 33.60 | 34.38 | 35906 | 12200.50 | 4.83% | 4.00 |
| 2025-09-17 | 34.40 | 34.40 | -0.11 | -0.32% | 34.20 | 34.60 | 20326 | 6989.18 | 2.73% | 10.00 |
| 2025-09-16 | 34.14 | 34.51 | 0.37 | 1.08% | 33.98 | 34.65 | 31573 | 10853.29 | 4.25% | 0.00 |
| 2025-09-15 | 34.49 | 34.14 | -0.13 | -0.38% | 33.99 | 34.50 | 17679 | 6032.83 | 2.38% | 0.00 |
| 2025-09-12 | 34.26 | 34.27 | -0.12 | -0.35% | 34.08 | 34.86 | 23699 | 8146.24 | 3.19% | 0.00 |
| 2025-09-11 | 33.99 | 34.39 | 0.40 | 1.18% | 33.63 | 34.39 | 27026 | 9186.92 | 3.63% | 0.00 |
| 2025-09-10 | 33.98 | 33.99 | -0.07 | -0.21% | 33.87 | 34.35 | 17614 | 5999.34 | 2.37% | 9.00 |
| 2025-09-09 | 34.80 | 34.06 | -0.76 | -2.18% | 33.93 | 34.89 | 25780 | 8834.53 | 3.47% | 0.00 |
| 2025-09-08 | 35.08 | 34.82 | -0.28 | -0.80% | 34.65 | 35.19 | 25354 | 8843.44 | 3.41% | 0.00 |
| 2025-09-05 | 34.28 | 35.10 | 0.91 | 2.66% | 34.20 | 35.10 | 28042 | 9744.14 | 3.77% | 42.00 |
| 2025-09-04 | 34.84 | 34.19 | -0.53 | -1.53% | 33.83 | 35.07 | 37047 | 12774.19 | 4.98% | 0.00 |
| 2025-09-03 | 36.18 | 34.72 | -1.47 | -4.06% | 34.57 | 36.48 | 52587 | 18546.59 | 7.07% | 0.00 |
| 2025-09-02 | 37.58 | 36.19 | -1.22 | -3.26% | 35.92 | 37.59 | 62900 | 22970.23 | 8.46% | 0.00 |
| 2025-09-01 | 36.33 | 37.41 | 1.08 | 2.97% | 36.22 | 37.52 | 75352 | 28021.14 | 10.13% | 0.00 |
| 2025-08-29 | 36.80 | 36.33 | -0.34 | -0.93% | 36.21 | 37.48 | 48646 | 17885.97 | 6.54% | 0.00 |
| 2025-08-28 | 36.05 | 36.67 | 0.64 | 1.78% | 35.50 | 36.67 | 57389 | 20748.62 | 7.72% | 0.00 |
| 2025-08-27 | 37.00 | 36.03 | -0.95 | -2.57% | 36.01 | 37.30 | 58970 | 21670.44 | 7.93% | 2.00 |
| 2025-08-26 | 37.01 | 36.98 | -0.16 | -0.43% | 36.81 | 37.35 | 47674 | 17696.54 | 6.41% | 0.00 |
| 2025-08-25 | 37.25 | 37.14 | -0.11 | -0.30% | 36.94 | 37.65 | 57688 | 21490.62 | 7.76% | 0.00 |
| 2025-08-22 | 36.95 | 37.25 | 0.06 | 0.16% | 36.92 | 37.38 | 54370 | 20191.92 | 7.31% | 0.00 |
上大股份(301522)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。
