| 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 | 5.60 | 5.63 | 0.14 | 2.55% | 5.51 | 5.73 | 293767 | 16485.05 | 7.31% |
| 2025-03-31 | 5.94 | 5.49 | -0.39 | -6.63% | 5.36 | 5.94 | 357145 | 19782.97 | 8.88% |
| 2025-03-28 | 5.78 | 5.88 | -0.14 | -2.33% | 5.68 | 6.14 | 451480 | 26379.34 | 11.23% |
| 2025-03-27 | 5.95 | 6.02 | 0.22 | 3.79% | 5.75 | 6.38 | 707153 | 42701.54 | 17.59% |
| 2025-03-26 | 5.23 | 5.80 | 0.53 | 10.06% | 5.23 | 5.80 | 188842 | 10598.97 | 4.70% |
| 2025-03-25 | 5.44 | 5.27 | -0.24 | -4.36% | 5.27 | 5.51 | 176301 | 9431.01 | 4.38% |
| 2025-03-24 | 5.72 | 5.51 | -0.13 | -2.30% | 5.33 | 5.78 | 298391 | 16401.50 | 7.42% |
| 2025-03-21 | 5.28 | 5.64 | 0.39 | 7.43% | 5.16 | 5.78 | 497980 | 28072.21 | 12.38% |
| 2025-03-20 | 5.22 | 5.25 | 0.01 | 0.19% | 5.16 | 5.33 | 87643 | 4600.53 | 2.18% |
| 2025-03-19 | 5.22 | 5.24 | 0.01 | 0.19% | 5.17 | 5.35 | 107403 | 5637.83 | 2.67% |
| 2025-03-18 | 5.25 | 5.23 | -0.05 | -0.95% | 5.17 | 5.30 | 87825 | 4571.54 | 2.18% |
| 2025-03-17 | 5.22 | 5.28 | 0.15 | 2.92% | 5.14 | 5.42 | 182365 | 9605.43 | 4.54% |
| 2025-03-14 | 5.00 | 5.13 | 0.13 | 2.60% | 4.97 | 5.14 | 113833 | 5775.17 | 2.83% |
| 2025-03-13 | 5.14 | 5.00 | -0.13 | -2.53% | 4.94 | 5.14 | 112174 | 5625.30 | 2.79% |
| 2025-03-12 | 5.14 | 5.13 | -0.02 | -0.39% | 5.11 | 5.21 | 106797 | 5504.11 | 2.66% |
| 2025-03-11 | 5.06 | 5.15 | 0.01 | 0.19% | 5.05 | 5.15 | 81482 | 4153.74 | 2.03% |
| 2025-03-10 | 5.08 | 5.14 | 0.03 | 0.59% | 5.04 | 5.18 | 138644 | 7061.58 | 3.45% |
| 2025-03-07 | 5.26 | 5.11 | -0.16 | -3.04% | 5.07 | 5.27 | 179877 | 9245.46 | 4.47% |
| 2025-03-06 | 5.27 | 5.27 | 0.00 | 0.00% | 5.18 | 5.30 | 119387 | 6278.23 | 2.97% |
| 2025-03-05 | 5.35 | 5.27 | -0.05 | -0.94% | 5.15 | 5.40 | 132457 | 6923.70 | 3.29% |
| 2025-03-04 | 5.30 | 5.32 | -0.11 | -2.03% | 5.22 | 5.40 | 191978 | 10192.72 | 4.77% |
| 2025-03-03 | 5.37 | 5.43 | 0.03 | 0.56% | 5.35 | 5.58 | 292321 | 15922.82 | 7.27% |
| 2025-02-28 | 5.26 | 5.40 | 0.17 | 3.25% | 5.21 | 5.65 | 432445 | 23384.91 | 10.75% |
| 2025-02-27 | 5.38 | 5.23 | -0.13 | -2.43% | 5.18 | 5.45 | 382628 | 20277.69 | 9.52% |
| 2025-02-26 | 4.85 | 5.36 | 0.49 | 10.06% | 4.82 | 5.36 | 270873 | 13909.82 | 6.74% |
| 2025-02-25 | 4.71 | 4.87 | 0.12 | 2.53% | 4.68 | 4.89 | 143379 | 6905.90 | 3.57% |
| 2025-02-24 | 4.73 | 4.75 | 0.00 | 0.00% | 4.66 | 4.79 | 115494 | 5460.82 | 2.87% |
| 2025-02-21 | 4.86 | 4.75 | -0.11 | -2.26% | 4.66 | 4.89 | 157603 | 7430.50 | 3.92% |
| 2025-02-20 | 4.83 | 4.86 | 0.03 | 0.62% | 4.78 | 4.91 | 97916 | 4758.38 | 2.44% |
| 2025-02-19 | 4.73 | 4.83 | 0.10 | 2.11% | 4.68 | 4.89 | 105020 | 5035.85 | 2.61% |
| 2025-02-18 | 4.93 | 4.73 | -0.26 | -5.21% | 4.73 | 5.00 | 122738 | 5955.24 | 3.05% |
| 2025-02-17 | 4.71 | 4.99 | 0.28 | 5.94% | 4.68 | 5.04 | 202543 | 9960.64 | 5.04% |
| 2025-02-14 | 4.76 | 4.71 | -0.05 | -1.05% | 4.65 | 4.78 | 84078 | 3972.33 | 2.09% |
| 2025-02-13 | 4.84 | 4.76 | -0.10 | -2.06% | 4.74 | 4.86 | 93556 | 4474.81 | 2.33% |
| 2025-02-12 | 4.84 | 4.86 | -0.01 | -0.21% | 4.78 | 4.90 | 92414 | 4459.34 | 2.30% |
| 2025-02-11 | 4.91 | 4.87 | -0.05 | -1.02% | 4.83 | 4.96 | 81305 | 3959.72 | 2.02% |
| 2025-02-10 | 4.83 | 4.92 | 0.07 | 1.44% | 4.82 | 4.92 | 90120 | 4403.15 | 2.24% |
| 2025-02-07 | 4.86 | 4.85 | -0.01 | -0.21% | 4.77 | 4.93 | 104203 | 5082.34 | 2.59% |
| 2025-02-06 | 4.73 | 4.86 | 0.07 | 1.46% | 4.73 | 4.88 | 95275 | 4590.79 | 2.37% |
| 2025-02-05 | 4.74 | 4.79 | 0.10 | 2.13% | 4.67 | 4.85 | 75894 | 3624.68 | 1.89% |
| 2025-01-27 | 4.70 | 4.69 | 0.00 | 0.00% | 4.68 | 4.80 | 82011 | 3890.93 | 2.04% |
| 2025-01-24 | 4.75 | 4.69 | 0.00 | 0.00% | 4.67 | 4.79 | 76744 | 3612.49 | 1.91% |
| 2025-01-23 | 4.81 | 4.69 | -0.05 | -1.05% | 4.69 | 4.87 | 73917 | 3538.78 | 1.84% |
| 2025-01-22 | 4.87 | 4.74 | -0.08 | -1.66% | 4.71 | 4.87 | 80011 | 3819.91 | 1.99% |
| 2025-01-21 | 4.95 | 4.82 | -0.10 | -2.03% | 4.77 | 4.99 | 111841 | 5430.44 | 2.78% |
| 2025-01-20 | 4.85 | 4.92 | 0.08 | 1.65% | 4.71 | 4.94 | 137949 | 6713.48 | 3.43% |
| 2025-01-17 | 4.99 | 4.84 | -0.09 | -1.83% | 4.79 | 5.00 | 136188 | 6610.22 | 3.39% |
| 2025-01-16 | 5.01 | 4.93 | -0.13 | -2.57% | 4.84 | 5.05 | 249415 | 12359.21 | 6.20% |
| 2025-01-15 | 4.77 | 5.06 | 0.46 | 10.00% | 4.63 | 5.06 | 148899 | 7194.49 | 3.70% |
| 2025-01-14 | 4.44 | 4.60 | 0.23 | 5.26% | 4.44 | 4.62 | 97489 | 4446.66 | 2.42% |
| 2025-01-13 | 4.30 | 4.37 | 0.01 | 0.23% | 4.16 | 4.40 | 71929 | 3093.37 | 1.79% |
| 2025-01-10 | 4.51 | 4.36 | -0.15 | -3.33% | 4.35 | 4.63 | 95708 | 4309.46 | 2.38% |
| 2025-01-09 | 4.47 | 4.51 | -0.01 | -0.22% | 4.44 | 4.56 | 68290 | 3083.83 | 1.70% |
| 2025-01-08 | 4.50 | 4.52 | 0.02 | 0.44% | 4.32 | 4.55 | 103350 | 4609.61 | 2.57% |
| 2025-01-07 | 4.45 | 4.50 | 0.10 | 2.27% | 4.35 | 4.51 | 114662 | 5092.86 | 2.85% |
| 2025-01-06 | 4.60 | 4.40 | -0.20 | -4.35% | 4.32 | 4.63 | 147450 | 6540.96 | 3.67% |
| 2025-01-03 | 4.83 | 4.60 | -0.27 | -5.54% | 4.59 | 4.96 | 131448 | 6156.05 | 3.27% |
| 2025-01-02 | 4.79 | 4.87 | 0.04 | 0.83% | 4.74 | 5.10 | 158938 | 7885.55 | 3.95% |
| 2024-12-31 | 4.96 | 4.83 | -0.06 | -1.23% | 4.77 | 5.01 | 107806 | 5224.43 | 2.68% |
| 2024-12-30 | 5.16 | 4.89 | -0.17 | -3.36% | 4.85 | 5.16 | 202387 | 9977.58 | 5.03% |
| 2024-12-27 | 4.62 | 5.06 | 0.46 | 10.00% | 4.58 | 5.06 | 176272 | 8653.13 | 4.38% |
| 2024-12-26 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.70 | 105602 | 4887.62 | 2.63% |
| 2024-12-25 | 4.83 | 4.57 | -0.29 | -5.97% | 4.51 | 4.83 | 183551 | 8479.95 | 4.56% |
| 2024-12-24 | 5.00 | 4.86 | -0.14 | -2.80% | 4.73 | 5.05 | 169955 | 8242.14 | 4.23% |
| 2024-12-23 | 5.52 | 5.00 | -0.56 | -10.07% | 5.00 | 5.56 | 213599 | 11163.23 | 5.31% |
| 2024-12-20 | 5.35 | 5.56 | 0.21 | 3.93% | 5.31 | 5.57 | 137201 | 7540.95 | 3.41% |
| 2024-12-19 | 5.29 | 5.35 | -0.05 | -0.93% | 5.23 | 5.42 | 119643 | 6378.76 | 2.98% |
| 2024-12-18 | 5.46 | 5.40 | -0.06 | -1.10% | 5.22 | 5.49 | 154677 | 8331.22 | 3.85% |
| 2024-12-17 | 5.91 | 5.46 | -0.45 | -7.61% | 5.41 | 5.96 | 245207 | 13703.76 | 6.10% |
| 2024-12-16 | 6.17 | 5.91 | -0.28 | -4.52% | 5.87 | 6.17 | 201722 | 12003.59 | 5.02% |
| 2024-12-13 | 6.03 | 6.19 | 0.15 | 2.48% | 6.01 | 6.38 | 279875 | 17367.42 | 6.96% |
| 2024-12-12 | 5.88 | 6.04 | 0.12 | 2.03% | 5.88 | 6.14 | 186164 | 11163.78 | 4.63% |
| 2024-12-11 | 5.67 | 5.92 | 0.19 | 3.32% | 5.67 | 5.93 | 207369 | 12129.39 | 5.16% |
| 2024-12-10 | 6.00 | 5.73 | -0.15 | -2.55% | 5.70 | 6.02 | 240279 | 14028.12 | 5.98% |
| 2024-12-09 | 5.85 | 5.88 | 0.09 | 1.55% | 5.62 | 5.92 | 222977 | 12999.27 | 5.55% |
| 2024-12-06 | 5.75 | 5.79 | 0.01 | 0.17% | 5.69 | 5.95 | 227430 | 13166.48 | 5.66% |
| 2024-12-05 | 5.55 | 5.78 | 0.23 | 4.14% | 5.52 | 5.91 | 386882 | 21995.23 | 9.62% |
| 2024-12-04 | 5.81 | 5.55 | -0.27 | -4.64% | 5.51 | 5.98 | 450430 | 25732.54 | 11.20% |
| 2024-12-03 | 6.61 | 5.82 | -0.19 | -3.16% | 5.74 | 6.61 | 752798 | 46979.18 | 18.72% |
| 2024-12-02 | 5.53 | 6.01 | 0.55 | 10.07% | 5.46 | 6.01 | 217915 | 12501.93 | 5.42% |
华升股份(600156)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。
