| 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 | 8.02 | 8.18 | 0.17 | 2.12% | 8.02 | 8.20 | 57853 | 4692.64 | 1.44% |
| 2026-02-02 | 8.37 | 8.01 | -0.42 | -4.98% | 8.00 | 8.40 | 99736 | 8160.44 | 2.48% |
| 2026-01-30 | 7.92 | 8.43 | 0.46 | 5.77% | 7.92 | 8.52 | 195045 | 16228.77 | 4.85% |
| 2026-01-29 | 8.15 | 7.97 | -0.20 | -2.45% | 7.92 | 8.15 | 90241 | 7235.76 | 2.24% |
| 2026-01-28 | 8.24 | 8.17 | -0.01 | -0.12% | 8.08 | 8.29 | 83950 | 6861.61 | 2.09% |
| 2026-01-27 | 8.11 | 8.18 | 0.03 | 0.37% | 8.02 | 8.23 | 55156 | 4479.22 | 1.37% |
| 2026-01-26 | 8.38 | 8.15 | -0.24 | -2.86% | 8.14 | 8.44 | 80802 | 6678.14 | 2.01% |
| 2026-01-23 | 8.32 | 8.39 | 0.06 | 0.72% | 8.24 | 8.39 | 67185 | 5587.30 | 1.67% |
| 2026-01-22 | 8.18 | 8.33 | 0.15 | 1.83% | 8.16 | 8.34 | 91985 | 7604.81 | 2.29% |
| 2026-01-21 | 8.11 | 8.18 | -0.01 | -0.12% | 8.02 | 8.22 | 68515 | 5570.21 | 1.70% |
| 2026-01-20 | 8.11 | 8.19 | 0.07 | 0.86% | 8.02 | 8.42 | 107058 | 8836.73 | 2.66% |
| 2026-01-19 | 8.14 | 8.12 | -0.04 | -0.49% | 7.97 | 8.15 | 71286 | 5740.41 | 1.77% |
| 2026-01-16 | 7.92 | 8.16 | 0.21 | 2.64% | 7.92 | 8.20 | 102309 | 8250.54 | 2.54% |
| 2026-01-15 | 7.97 | 7.95 | -0.03 | -0.38% | 7.90 | 8.04 | 65472 | 5209.03 | 1.63% |
| 2026-01-14 | 8.06 | 7.98 | -0.08 | -0.99% | 7.95 | 8.13 | 114952 | 9234.93 | 2.86% |
| 2026-01-13 | 8.16 | 8.06 | -0.09 | -1.10% | 8.02 | 8.22 | 92718 | 7530.18 | 2.31% |
| 2026-01-12 | 8.20 | 8.15 | -0.05 | -0.61% | 8.15 | 8.27 | 94788 | 7748.69 | 2.36% |
| 2026-01-09 | 8.18 | 8.20 | 0.07 | 0.86% | 8.10 | 8.20 | 89458 | 7292.88 | 2.22% |
| 2026-01-08 | 8.16 | 8.13 | -0.04 | -0.49% | 8.10 | 8.23 | 96691 | 7887.43 | 2.40% |
| 2026-01-07 | 8.31 | 8.17 | -0.15 | -1.80% | 8.17 | 8.33 | 81117 | 6663.11 | 2.02% |
| 2026-01-06 | 8.35 | 8.32 | -0.01 | -0.12% | 8.23 | 8.37 | 86472 | 7172.34 | 2.15% |
| 2026-01-05 | 8.46 | 8.33 | 0.07 | 0.85% | 8.32 | 8.73 | 99863 | 8422.91 | 2.48% |
| 2025-12-31 | 8.37 | 8.26 | -0.10 | -1.20% | 8.22 | 8.44 | 75846 | 6276.67 | 1.89% |
| 2025-12-30 | 8.38 | 8.36 | -0.01 | -0.12% | 8.19 | 8.53 | 85492 | 7144.91 | 2.13% |
| 2025-12-29 | 8.59 | 8.37 | -0.22 | -2.56% | 8.33 | 8.66 | 109642 | 9258.97 | 2.73% |
| 2025-12-26 | 8.74 | 8.59 | -0.12 | -1.38% | 8.57 | 8.80 | 84076 | 7297.91 | 2.09% |
| 2025-12-25 | 8.85 | 8.71 | -0.04 | -0.46% | 8.51 | 8.86 | 90289 | 7798.90 | 2.25% |
| 2025-12-24 | 8.28 | 8.75 | 0.44 | 5.29% | 8.26 | 8.78 | 135785 | 11700.89 | 3.38% |
| 2025-12-23 | 7.95 | 8.31 | 0.05 | 0.61% | 7.95 | 8.57 | 88432 | 7406.36 | 2.20% |
| 2025-12-22 | 8.24 | 8.26 | 0.05 | 0.61% | 8.20 | 8.36 | 54228 | 4488.55 | 1.35% |
| 2025-12-19 | 7.88 | 8.21 | 0.30 | 3.79% | 7.88 | 8.25 | 93812 | 7585.67 | 2.33% |
| 2025-12-18 | 8.05 | 7.91 | 0.00 | 0.00% | 7.91 | 8.15 | 61359 | 4910.08 | 1.53% |
| 2025-12-17 | 7.84 | 7.91 | 0.02 | 0.25% | 7.78 | 7.99 | 84623 | 6688.39 | 2.10% |
| 2025-12-16 | 8.35 | 7.89 | -0.51 | -6.07% | 7.81 | 8.47 | 149234 | 12074.77 | 3.71% |
| 2025-12-15 | 8.66 | 8.40 | -0.26 | -3.00% | 8.37 | 8.67 | 114983 | 9719.36 | 2.86% |
| 2025-12-12 | 9.05 | 8.66 | -0.52 | -5.66% | 8.61 | 9.10 | 255758 | 22492.05 | 6.36% |
| 2025-12-11 | 9.96 | 9.18 | 0.13 | 1.44% | 9.16 | 9.96 | 422497 | 40550.66 | 10.51% |
| 2025-12-10 | 8.71 | 9.05 | 0.31 | 3.55% | 8.69 | 9.38 | 189535 | 17232.96 | 4.71% |
| 2025-12-09 | 8.58 | 8.74 | 0.16 | 1.86% | 8.42 | 8.82 | 113414 | 9764.81 | 2.82% |
| 2025-12-08 | 8.65 | 8.58 | -0.03 | -0.35% | 8.53 | 8.78 | 79381 | 6846.22 | 1.97% |
| 2025-12-05 | 8.61 | 8.61 | -0.01 | -0.12% | 8.50 | 8.65 | 67680 | 5812.02 | 1.68% |
| 2025-12-04 | 8.75 | 8.62 | -0.13 | -1.49% | 8.60 | 8.83 | 64493 | 5589.07 | 1.60% |
| 2025-12-03 | 8.99 | 8.75 | -0.21 | -2.34% | 8.72 | 9.10 | 84447 | 7466.36 | 2.10% |
| 2025-12-02 | 9.15 | 8.96 | -0.22 | -2.40% | 8.92 | 9.17 | 80502 | 7252.85 | 2.00% |
| 2025-12-01 | 9.08 | 9.18 | 0.20 | 2.23% | 9.03 | 9.48 | 127331 | 11813.32 | 3.17% |
| 2025-11-28 | 8.75 | 8.98 | 0.22 | 2.51% | 8.62 | 9.06 | 105750 | 9389.83 | 2.63% |
| 2025-11-27 | 8.72 | 8.76 | -0.01 | -0.11% | 8.70 | 8.98 | 104518 | 9231.25 | 2.60% |
| 2025-11-26 | 8.84 | 8.77 | -0.12 | -1.35% | 8.75 | 8.98 | 86692 | 7679.37 | 2.16% |
| 2025-11-25 | 8.82 | 8.89 | 0.15 | 1.72% | 8.82 | 9.00 | 109906 | 9783.13 | 2.73% |
| 2025-11-24 | 9.08 | 8.74 | -0.14 | -1.58% | 8.62 | 9.08 | 144019 | 12676.53 | 3.58% |
| 2025-11-21 | 9.49 | 8.88 | -0.72 | -7.50% | 8.80 | 9.64 | 225285 | 20517.54 | 5.60% |
| 2025-11-20 | 9.72 | 9.60 | -0.34 | -3.42% | 9.39 | 10.08 | 265451 | 25640.16 | 6.60% |
| 2025-11-19 | 9.91 | 9.94 | -0.02 | -0.20% | 9.71 | 10.40 | 330394 | 33230.33 | 8.22% |
| 2025-11-18 | 10.57 | 9.96 | -0.13 | -1.29% | 9.69 | 10.66 | 435877 | 43938.56 | 10.84% |
| 2025-11-17 | 9.30 | 10.09 | 0.92 | 10.03% | 9.26 | 10.09 | 160813 | 15793.31 | 4.00% |
| 2025-11-14 | 9.10 | 9.17 | 0.03 | 0.33% | 9.04 | 9.61 | 164201 | 15243.68 | 4.08% |
| 2025-11-13 | 8.86 | 9.14 | 0.24 | 2.70% | 8.84 | 9.15 | 124570 | 11245.22 | 3.10% |
| 2025-11-12 | 8.84 | 8.90 | 0.02 | 0.23% | 8.81 | 9.00 | 94495 | 8420.45 | 2.35% |
| 2025-11-11 | 8.65 | 8.88 | 0.22 | 2.54% | 8.57 | 8.88 | 107079 | 9359.72 | 2.66% |
| 2025-11-10 | 8.79 | 8.66 | -0.08 | -0.92% | 8.65 | 8.93 | 102239 | 8944.31 | 2.54% |
| 2025-11-07 | 9.09 | 8.74 | -0.35 | -3.85% | 8.71 | 9.12 | 164663 | 14516.18 | 4.09% |
| 2025-11-06 | 8.84 | 9.09 | 0.27 | 3.06% | 8.70 | 9.18 | 176616 | 15842.77 | 4.39% |
| 2025-11-05 | 8.91 | 8.82 | -0.02 | -0.23% | 8.69 | 8.95 | 97676 | 8608.02 | 2.43% |
| 2025-11-04 | 8.74 | 8.84 | 0.08 | 0.91% | 8.72 | 8.88 | 86264 | 7592.44 | 2.15% |
| 2025-11-03 | 8.81 | 8.76 | -0.04 | -0.45% | 8.65 | 8.83 | 69324 | 6039.29 | 1.72% |
| 2025-10-31 | 8.52 | 8.80 | 0.28 | 3.29% | 8.52 | 8.88 | 115184 | 10078.39 | 2.86% |
| 2025-10-30 | 8.60 | 8.52 | -0.19 | -2.18% | 8.45 | 8.84 | 114726 | 9884.18 | 2.85% |
| 2025-10-29 | 8.71 | 8.71 | -0.05 | -0.57% | 8.62 | 8.82 | 56822 | 4938.25 | 1.41% |
| 2025-10-28 | 8.71 | 8.76 | 0.08 | 0.92% | 8.63 | 8.83 | 63210 | 5538.06 | 1.57% |
| 2025-10-27 | 8.75 | 8.68 | -0.01 | -0.12% | 8.65 | 8.77 | 63055 | 5489.49 | 1.57% |
| 2025-10-24 | 8.71 | 8.69 | -0.05 | -0.57% | 8.60 | 8.86 | 80677 | 7046.90 | 2.01% |
| 2025-10-23 | 8.68 | 8.74 | 0.00 | 0.00% | 8.54 | 8.76 | 59003 | 5104.89 | 1.47% |
| 2025-10-22 | 8.70 | 8.74 | 0.04 | 0.46% | 8.66 | 8.80 | 78135 | 6818.62 | 1.94% |
| 2025-10-21 | 8.36 | 8.70 | 0.34 | 4.07% | 8.31 | 8.72 | 122601 | 10536.88 | 3.05% |
| 2025-10-20 | 8.22 | 8.36 | 0.19 | 2.33% | 8.21 | 8.41 | 68420 | 5693.29 | 1.70% |
| 2025-10-17 | 8.50 | 8.17 | -0.26 | -3.08% | 8.14 | 8.50 | 101880 | 8445.17 | 2.53% |
| 2025-10-16 | 8.70 | 8.43 | -0.23 | -2.66% | 8.41 | 8.72 | 72228 | 6140.48 | 1.80% |
| 2025-10-15 | 8.33 | 8.66 | 0.33 | 3.96% | 8.29 | 8.69 | 104988 | 8968.02 | 2.61% |
| 2025-10-14 | 8.75 | 8.33 | -0.13 | -1.54% | 8.30 | 8.75 | 93977 | 7966.69 | 2.34% |
| 2025-10-13 | 8.20 | 8.46 | -0.17 | -1.97% | 8.16 | 8.50 | 90939 | 7611.75 | 2.26% |
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。
