| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 30.64 | 30.81 | 0.67 | 2.22% | 30.37 | 31.09 | 50244 | 15481.66 | 1.79% | 0.00 |
| 2026-03-24 | 30.28 | 30.14 | 0.49 | 1.65% | 29.44 | 30.39 | 57612 | 17216.04 | 2.05% | 0.00 |
| 2026-03-23 | 31.12 | 29.65 | -1.88 | -5.96% | 29.38 | 31.35 | 71445 | 21692.31 | 2.54% | 0.00 |
| 2026-03-20 | 32.88 | 31.53 | -1.05 | -3.22% | 31.51 | 32.88 | 52169 | 16730.27 | 1.85% | 0.00 |
| 2026-03-19 | 33.40 | 32.58 | -1.23 | -3.64% | 32.40 | 33.50 | 58367 | 19196.79 | 2.07% | 0.00 |
| 2026-03-18 | 33.29 | 33.81 | 0.56 | 1.68% | 33.11 | 33.88 | 44836 | 15023.61 | 1.59% | 0.00 |
| 2026-03-17 | 34.19 | 33.25 | -0.91 | -2.66% | 33.15 | 34.31 | 49983 | 16844.80 | 1.78% | 1.00 |
| 2026-03-16 | 34.22 | 34.16 | -0.13 | -0.38% | 33.33 | 34.22 | 60466 | 20420.46 | 2.15% | 0.10 |
| 2026-03-13 | 35.10 | 34.29 | -1.06 | -3.00% | 34.11 | 35.22 | 73880 | 25610.37 | 2.63% | 5.00 |
| 2026-03-12 | 36.27 | 35.35 | -0.92 | -2.54% | 34.93 | 36.51 | 84918 | 30278.62 | 3.02% | 1.00 |
| 2026-03-11 | 37.20 | 36.27 | -0.92 | -2.47% | 36.20 | 37.59 | 84604 | 30951.89 | 3.01% | 0.00 |
| 2026-03-10 | 37.30 | 37.19 | -0.51 | -1.35% | 36.56 | 37.68 | 118930 | 44092.04 | 4.23% | 1.00 |
| 2026-03-09 | 38.53 | 37.70 | -1.73 | -4.39% | 36.71 | 38.75 | 118716 | 44513.70 | 4.22% | 0.00 |
| 2026-03-06 | 38.78 | 39.43 | 0.78 | 2.02% | 38.64 | 40.50 | 85334 | 33829.63 | 3.03% | 0.00 |
| 2026-03-05 | 38.79 | 38.65 | 0.55 | 1.44% | 38.27 | 39.15 | 72405 | 28052.57 | 2.57% | 0.00 |
| 2026-03-04 | 37.80 | 38.10 | -0.10 | -0.26% | 37.47 | 39.06 | 83538 | 32053.42 | 2.97% | 0.00 |
| 2026-03-03 | 41.21 | 38.20 | -3.41 | -8.20% | 38.11 | 41.45 | 143705 | 56693.86 | 5.11% | 0.00 |
| 2026-03-02 | 41.88 | 41.61 | -0.89 | -2.09% | 41.06 | 42.38 | 123718 | 51464.57 | 4.40% | 0.00 |
| 2026-02-27 | 41.98 | 42.50 | 0.88 | 2.11% | 41.56 | 43.22 | 180343 | 76431.84 | 6.41% | 0.00 |
| 2026-02-26 | 40.36 | 41.62 | 1.49 | 3.71% | 39.77 | 41.90 | 144075 | 59084.20 | 5.12% | 0.00 |
| 2026-02-25 | 39.91 | 40.13 | 0.36 | 0.91% | 39.48 | 40.45 | 87754 | 35207.99 | 3.12% | 0.00 |
| 2026-02-24 | 39.33 | 39.77 | 1.00 | 2.58% | 39.08 | 40.48 | 93637 | 37254.57 | 3.33% | 0.00 |
| 2026-02-13 | 39.30 | 38.77 | -0.50 | -1.27% | 38.72 | 39.77 | 61005 | 23982.81 | 2.17% | 1.00 |
| 2026-02-12 | 38.40 | 39.27 | 0.96 | 2.51% | 38.30 | 39.77 | 95539 | 37501.11 | 3.39% | 0.00 |
| 2026-02-11 | 38.53 | 38.31 | -0.26 | -0.67% | 38.26 | 38.80 | 54720 | 21064.37 | 1.94% | 0.00 |
| 2026-02-10 | 39.34 | 38.57 | -0.75 | -1.91% | 38.13 | 39.39 | 69674 | 26931.73 | 2.48% | 0.00 |
| 2026-02-09 | 39.42 | 39.32 | 0.67 | 1.73% | 39.05 | 39.85 | 76936 | 30316.23 | 2.73% | 0.00 |
| 2026-02-06 | 39.16 | 38.65 | -0.96 | -2.42% | 38.60 | 40.00 | 110910 | 43336.15 | 3.94% | 0.00 |
| 2026-02-05 | 39.62 | 39.61 | -0.44 | -1.10% | 39.43 | 40.75 | 62629 | 24955.14 | 2.23% | 0.00 |
| 2026-02-04 | 40.61 | 40.05 | -0.55 | -1.35% | 39.60 | 40.80 | 82103 | 32881.00 | 2.92% | 0.00 |
| 2026-02-03 | 39.03 | 40.60 | 2.04 | 5.29% | 38.70 | 40.70 | 131323 | 52530.41 | 4.67% | 0.00 |
| 2026-02-02 | 38.81 | 38.56 | -0.48 | -1.23% | 38.56 | 39.70 | 81591 | 31947.71 | 2.90% | 0.00 |
| 2026-01-30 | 41.06 | 39.04 | -2.43 | -5.86% | 38.66 | 41.06 | 153812 | 60566.07 | 5.47% | 1.00 |
| 2026-01-29 | 41.00 | 41.47 | 0.44 | 1.07% | 40.88 | 43.29 | 159657 | 67695.44 | 5.67% | 0.00 |
| 2026-01-28 | 41.41 | 41.03 | -0.50 | -1.20% | 40.04 | 41.60 | 111402 | 45386.04 | 3.96% | 0.00 |
| 2026-01-27 | 40.37 | 41.53 | 0.95 | 2.34% | 40.00 | 42.00 | 126678 | 51932.40 | 4.50% | 10.00 |
| 2026-01-26 | 43.21 | 40.58 | -2.67 | -6.17% | 40.09 | 43.22 | 192864 | 79579.59 | 6.85% | 3.00 |
| 2026-01-23 | 42.78 | 43.25 | 1.30 | 3.10% | 42.26 | 44.22 | 238572 | 103135.96 | 8.48% | 10.00 |
| 2026-01-22 | 39.61 | 41.95 | 2.32 | 5.85% | 39.61 | 43.24 | 207321 | 86415.26 | 7.37% | 0.00 |
| 2026-01-21 | 39.88 | 39.63 | -0.43 | -1.07% | 39.52 | 40.18 | 94833 | 37741.98 | 3.37% | 0.00 |
| 2026-01-20 | 41.20 | 40.06 | -1.35 | -3.26% | 39.50 | 41.80 | 161146 | 65002.30 | 5.73% | 0.00 |
| 2026-01-19 | 41.28 | 41.41 | -0.40 | -0.96% | 41.03 | 42.13 | 125182 | 52154.11 | 4.45% | 0.00 |
| 2026-01-16 | 42.34 | 41.81 | 0.06 | 0.14% | 41.13 | 42.76 | 154833 | 64941.77 | 5.50% | 2.00 |
| 2026-01-15 | 42.41 | 41.75 | -1.27 | -2.95% | 40.67 | 42.86 | 210986 | 87730.80 | 7.50% | 1.00 |
| 2026-01-14 | 43.28 | 43.02 | -0.26 | -0.60% | 42.62 | 45.18 | 272346 | 120121.80 | 9.68% | 5.00 |
| 2026-01-13 | 46.79 | 43.28 | -4.71 | -9.81% | 43.28 | 46.80 | 326076 | 144831.09 | 11.59% | 0.00 |
| 2026-01-12 | 45.03 | 47.99 | 4.66 | 10.75% | 44.20 | 50.83 | 436559 | 201891.16 | 15.51% | 16.00 |
| 2026-01-09 | 43.00 | 43.33 | 1.31 | 3.12% | 42.00 | 45.67 | 423918 | 186079.38 | 15.06% | 79.00 |
| 2026-01-08 | 39.30 | 42.02 | 2.42 | 6.11% | 39.24 | 43.01 | 384139 | 159607.25 | 13.65% | 4.00 |
| 2026-01-07 | 38.80 | 39.60 | 0.37 | 0.94% | 38.34 | 40.00 | 228894 | 89816.91 | 8.13% | 10.00 |
| 2026-01-06 | 38.38 | 39.23 | 0.50 | 1.29% | 37.40 | 39.80 | 260295 | 100386.77 | 9.25% | 0.00 |
| 2026-01-05 | 39.99 | 38.73 | -0.44 | -1.12% | 38.30 | 40.07 | 237135 | 92400.56 | 8.43% | 2.00 |
| 2025-12-31 | 38.40 | 39.17 | 0.41 | 1.06% | 37.88 | 40.13 | 254917 | 99050.19 | 9.06% | 0.00 |
| 2025-12-30 | 39.18 | 38.76 | -1.12 | -2.81% | 38.41 | 41.00 | 353465 | 139761.88 | 12.56% | 10.00 |
| 2025-12-29 | 39.81 | 39.88 | 0.08 | 0.20% | 39.22 | 40.96 | 375756 | 150563.06 | 13.35% | 34.00 |
| 2025-12-26 | 38.88 | 39.80 | 1.32 | 3.43% | 37.85 | 40.35 | 463880 | 180883.84 | 16.48% | 4.00 |
| 2025-12-25 | 35.20 | 38.48 | 2.67 | 7.46% | 35.20 | 40.57 | 439205 | 166013.98 | 15.61% | 1.00 |
| 2025-12-24 | 34.18 | 35.81 | 1.81 | 5.32% | 33.50 | 36.43 | 258915 | 91886.99 | 9.20% | 0.00 |
| 2025-12-23 | 34.36 | 34.00 | 0.05 | 0.15% | 33.65 | 35.78 | 176101 | 60785.46 | 6.26% | 0.00 |
| 2025-12-22 | 34.80 | 33.95 | -0.91 | -2.61% | 33.88 | 35.10 | 124562 | 42723.69 | 4.43% | 0.00 |
| 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 |
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。
