| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.59 | 8.63 | 0.03 | 0.35% | 8.55 | 8.98 | 113858 | 9972.64 | 2.83% |
| 2025-10-09 | 8.76 | 8.60 | -0.15 | -1.71% | 8.56 | 8.82 | 92317 | 7980.69 | 2.30% |
| 2025-09-30 | 8.68 | 8.75 | 0.09 | 1.04% | 8.68 | 9.12 | 113100 | 9991.19 | 2.81% |
| 2025-09-29 | 8.72 | 8.66 | -0.04 | -0.46% | 8.44 | 8.81 | 108828 | 9391.09 | 2.71% |
| 2025-09-26 | 8.93 | 8.70 | -0.27 | -3.01% | 8.66 | 8.93 | 137988 | 12104.96 | 3.43% |
| 2025-09-25 | 8.78 | 8.97 | 0.14 | 1.59% | 8.78 | 9.33 | 230767 | 20977.06 | 5.74% |
| 2025-09-24 | 8.84 | 8.83 | -0.07 | -0.79% | 8.75 | 8.88 | 99291 | 8747.93 | 2.47% |
| 2025-09-23 | 8.69 | 8.90 | 0.17 | 1.95% | 8.51 | 8.91 | 148722 | 12900.91 | 3.70% |
| 2025-09-22 | 8.62 | 8.73 | 0.07 | 0.81% | 8.53 | 8.75 | 86073 | 7449.93 | 2.14% |
| 2025-09-19 | 8.63 | 8.66 | 0.08 | 0.93% | 8.48 | 8.74 | 100203 | 8654.68 | 2.49% |
| 2025-09-18 | 8.76 | 8.58 | -0.15 | -1.72% | 8.51 | 8.85 | 160892 | 13987.69 | 4.00% |
| 2025-09-17 | 8.95 | 8.73 | -0.27 | -3.00% | 8.72 | 8.98 | 169786 | 14939.18 | 4.22% |
| 2025-09-16 | 8.88 | 9.00 | 0.13 | 1.47% | 8.66 | 9.17 | 241885 | 21515.07 | 6.02% |
| 2025-09-15 | 8.60 | 8.87 | 0.26 | 3.02% | 8.46 | 8.91 | 223521 | 19524.98 | 5.56% |
| 2025-09-12 | 8.65 | 8.61 | -0.15 | -1.71% | 8.54 | 8.85 | 158236 | 13711.64 | 3.94% |
| 2025-09-11 | 8.32 | 8.76 | 0.41 | 4.91% | 8.28 | 8.91 | 256256 | 22131.25 | 6.37% |
| 2025-09-10 | 8.29 | 8.35 | 0.03 | 0.36% | 8.25 | 8.47 | 101458 | 8477.88 | 2.52% |
| 2025-09-09 | 8.47 | 8.32 | -0.15 | -1.77% | 8.30 | 8.69 | 218709 | 18470.00 | 5.44% |
| 2025-09-08 | 8.45 | 8.47 | 0.04 | 0.47% | 8.35 | 8.52 | 164923 | 13933.47 | 4.10% |
| 2025-09-05 | 8.61 | 8.43 | -0.17 | -1.98% | 8.26 | 8.65 | 331545 | 27787.62 | 8.25% |
| 2025-09-04 | 8.69 | 8.60 | -0.08 | -0.92% | 8.46 | 8.89 | 215490 | 18685.00 | 5.36% |
| 2025-09-03 | 9.20 | 8.68 | -0.39 | -4.30% | 8.68 | 9.20 | 305946 | 27069.86 | 7.61% |
| 2025-09-02 | 9.51 | 9.07 | -0.75 | -7.64% | 8.91 | 9.71 | 501979 | 46305.42 | 12.48% |
| 2025-09-01 | 9.70 | 9.82 | -0.14 | -1.41% | 9.20 | 10.35 | 682726 | 67383.47 | 16.98% |
| 2025-08-29 | 10.20 | 9.96 | 0.40 | 4.18% | 9.80 | 10.52 | 985500 | 101003.95 | 24.51% |
| 2025-08-28 | 8.83 | 9.56 | 0.87 | 10.01% | 8.77 | 9.56 | 235283 | 22036.19 | 5.85% |
| 2025-08-27 | 9.20 | 8.69 | -0.75 | -7.94% | 8.62 | 9.42 | 453880 | 40921.87 | 11.29% |
| 2025-08-26 | 9.21 | 9.44 | -0.18 | -1.87% | 9.05 | 9.79 | 559434 | 52693.82 | 13.91% |
| 2025-08-25 | 9.17 | 9.62 | 0.12 | 1.26% | 8.80 | 10.18 | 745760 | 69570.55 | 18.55% |
| 2025-08-22 | 8.75 | 9.50 | 0.47 | 5.20% | 8.25 | 9.90 | 872939 | 78998.32 | 21.71% |
| 2025-08-21 | 9.01 | 9.03 | 0.82 | 9.99% | 8.82 | 9.03 | 289385 | 26042.37 | 7.20% |
| 2025-08-20 | 7.63 | 8.21 | 0.75 | 10.05% | 7.47 | 8.21 | 288852 | 22715.87 | 7.18% |
| 2025-08-19 | 7.46 | 7.46 | 0.00 | 0.00% | 7.37 | 7.85 | 219609 | 16635.83 | 5.46% |
| 2025-08-18 | 7.40 | 7.46 | 0.17 | 2.33% | 7.31 | 7.54 | 199528 | 14801.69 | 4.96% |
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。
