| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 12.82 | 12.66 | -0.15 | -1.17% | 12.61 | 12.86 | 106057 | 13479.58 | 1.11% |
| 2025-07-03 | 12.80 | 12.81 | 0.00 | 0.00% | 12.73 | 12.90 | 108737 | 13936.89 | 1.14% |
| 2025-07-02 | 12.92 | 12.81 | -0.11 | -0.85% | 12.71 | 12.93 | 103155 | 13189.71 | 1.08% |
| 2025-07-01 | 13.06 | 12.92 | -0.13 | -1.00% | 12.81 | 13.06 | 132799 | 17149.95 | 1.39% |
| 2025-06-30 | 12.92 | 13.05 | 0.13 | 1.01% | 12.85 | 13.06 | 118763 | 15436.45 | 1.25% |
| 2025-06-27 | 13.10 | 12.92 | 0.08 | 0.62% | 12.86 | 13.16 | 142378 | 18458.47 | 1.49% |
| 2025-06-26 | 13.08 | 12.84 | -0.23 | -1.76% | 12.84 | 13.28 | 219559 | 28588.63 | 2.30% |
| 2025-06-25 | 12.83 | 13.07 | 0.23 | 1.79% | 12.80 | 13.09 | 186780 | 24164.10 | 1.96% |
| 2025-06-24 | 12.44 | 12.84 | 0.61 | 4.99% | 12.41 | 12.85 | 223875 | 28444.38 | 2.35% |
| 2025-06-23 | 11.90 | 12.23 | 0.15 | 1.24% | 11.85 | 12.27 | 117516 | 14256.34 | 1.23% |
| 2025-06-20 | 12.53 | 12.08 | -0.52 | -4.13% | 12.07 | 12.60 | 231256 | 28331.10 | 2.43% |
| 2025-06-19 | 12.68 | 12.60 | -0.06 | -0.47% | 12.60 | 13.08 | 265749 | 34153.07 | 2.79% |
| 2025-06-18 | 12.81 | 12.66 | -0.15 | -1.17% | 12.46 | 12.84 | 148796 | 18776.00 | 1.56% |
| 2025-06-17 | 13.26 | 13.19 | -0.07 | -0.53% | 13.14 | 13.36 | 146361 | 19378.37 | 1.54% |
| 2025-06-16 | 13.11 | 13.26 | 0.08 | 0.61% | 13.11 | 13.46 | 141369 | 18738.74 | 1.48% |
| 2025-06-13 | 13.53 | 13.18 | -0.42 | -3.09% | 13.04 | 13.53 | 243728 | 32292.16 | 2.56% |
| 2025-06-12 | 13.47 | 13.60 | 0.05 | 0.37% | 13.31 | 13.77 | 206091 | 27957.56 | 2.16% |
| 2025-06-11 | 13.49 | 13.55 | 0.21 | 1.57% | 13.35 | 14.01 | 346741 | 47341.43 | 3.64% |
| 2025-06-10 | 13.90 | 13.34 | -0.51 | -3.68% | 13.06 | 13.95 | 402297 | 53969.18 | 4.22% |
| 2025-06-09 | 13.80 | 13.85 | -0.05 | -0.36% | 13.67 | 13.95 | 257599 | 35584.36 | 2.70% |
| 2025-06-06 | 13.97 | 13.90 | -0.25 | -1.77% | 13.64 | 14.07 | 447293 | 61967.84 | 4.69% |
| 2025-06-05 | 13.81 | 14.15 | 0.61 | 4.51% | 13.39 | 14.35 | 827288 | 114949.44 | 8.68% |
| 2025-06-04 | 12.48 | 13.54 | 1.23 | 9.99% | 12.44 | 13.54 | 235833 | 31612.88 | 2.47% |
| 2025-06-03 | 12.15 | 12.31 | 0.09 | 0.74% | 12.11 | 12.47 | 108206 | 13264.51 | 1.14% |
| 2025-05-30 | 12.56 | 12.22 | -0.40 | -3.17% | 12.18 | 12.56 | 114664 | 14080.77 | 1.20% |
| 2025-05-29 | 12.42 | 12.62 | 0.20 | 1.61% | 12.40 | 12.72 | 113902 | 14405.60 | 1.19% |
| 2025-05-28 | 12.55 | 12.42 | -0.12 | -0.96% | 12.38 | 12.64 | 77026 | 9607.15 | 0.81% |
| 2025-05-27 | 12.72 | 12.54 | -0.18 | -1.42% | 12.45 | 12.73 | 85828 | 10753.09 | 0.90% |
| 2025-05-26 | 12.70 | 12.72 | -0.03 | -0.24% | 12.57 | 12.85 | 86578 | 11007.93 | 0.91% |
| 2025-05-23 | 12.78 | 12.75 | -0.07 | -0.55% | 12.73 | 13.14 | 144554 | 18724.30 | 1.52% |
| 2025-05-22 | 13.00 | 12.82 | -0.23 | -1.76% | 12.81 | 13.15 | 113639 | 14711.55 | 1.19% |
| 2025-05-21 | 13.15 | 13.05 | -0.10 | -0.76% | 12.93 | 13.25 | 129832 | 16948.07 | 1.36% |
| 2025-05-20 | 13.20 | 13.15 | 0.09 | 0.69% | 12.87 | 13.20 | 108985 | 14256.95 | 1.14% |
| 2025-05-19 | 13.27 | 13.06 | -0.29 | -2.17% | 12.93 | 13.35 | 147448 | 19227.26 | 1.55% |
| 2025-05-16 | 13.13 | 13.35 | 0.14 | 1.06% | 13.10 | 13.62 | 175519 | 23606.34 | 1.84% |
| 2025-05-15 | 13.48 | 13.21 | -0.26 | -1.93% | 13.12 | 13.50 | 109645 | 14500.41 | 1.15% |
| 2025-05-14 | 13.50 | 13.47 | -0.08 | -0.59% | 13.28 | 13.62 | 143106 | 19228.99 | 1.50% |
| 2025-05-13 | 14.00 | 13.55 | -0.19 | -1.38% | 13.52 | 14.04 | 188670 | 25866.09 | 1.98% |
| 2025-05-12 | 13.55 | 13.74 | 0.58 | 4.41% | 13.53 | 14.18 | 293799 | 40367.55 | 3.08% |
| 2025-05-09 | 13.48 | 13.16 | -0.31 | -2.30% | 12.96 | 13.48 | 137036 | 18039.37 | 1.44% |
| 2025-05-08 | 13.17 | 13.47 | 0.27 | 2.05% | 13.06 | 13.58 | 154568 | 20785.29 | 1.62% |
| 2025-05-07 | 13.51 | 13.20 | -0.09 | -0.68% | 13.05 | 13.56 | 160894 | 21348.91 | 1.69% |
| 2025-05-06 | 12.96 | 13.29 | 0.41 | 3.18% | 12.96 | 13.29 | 140835 | 18599.83 | 1.48% |
| 2025-04-30 | 12.50 | 12.88 | 0.29 | 2.30% | 12.50 | 12.97 | 137628 | 17627.53 | 1.44% |
| 2025-04-29 | 12.42 | 12.59 | 0.16 | 1.29% | 12.32 | 12.70 | 113119 | 14229.84 | 1.19% |
| 2025-04-28 | 12.66 | 12.43 | -0.18 | -1.43% | 12.35 | 12.66 | 113967 | 14207.85 | 1.20% |
| 2025-04-25 | 12.58 | 12.61 | 0.09 | 0.72% | 12.53 | 12.92 | 163563 | 20848.53 | 1.72% |
| 2025-04-24 | 12.88 | 12.52 | -0.37 | -2.87% | 12.50 | 12.98 | 185474 | 23569.30 | 1.95% |
| 2025-04-23 | 12.43 | 12.89 | 0.71 | 5.83% | 12.37 | 12.94 | 291343 | 36802.26 | 3.06% |
| 2025-04-22 | 12.34 | 12.18 | -0.16 | -1.30% | 12.10 | 12.38 | 122982 | 15034.42 | 1.29% |
| 2025-04-21 | 11.91 | 12.34 | 0.46 | 3.87% | 11.70 | 12.56 | 179106 | 21743.81 | 1.88% |
| 2025-04-18 | 11.84 | 11.88 | 0.04 | 0.34% | 11.71 | 11.93 | 76314 | 9029.15 | 0.80% |
| 2025-04-17 | 11.80 | 11.84 | -0.05 | -0.42% | 11.73 | 12.04 | 105837 | 12612.81 | 1.11% |
| 2025-04-16 | 12.19 | 11.89 | -0.31 | -2.54% | 11.64 | 12.19 | 159551 | 19005.71 | 1.67% |
| 2025-04-15 | 12.55 | 12.20 | 0.00 | 0.00% | 12.14 | 12.66 | 189200 | 23341.65 | 1.98% |
| 2025-04-14 | 12.25 | 12.20 | 0.30 | 2.52% | 12.00 | 12.35 | 184966 | 22593.16 | 1.94% |
| 2025-04-11 | 11.56 | 11.90 | 0.34 | 2.94% | 11.40 | 12.03 | 218159 | 25792.29 | 2.29% |
| 2025-04-10 | 11.55 | 11.56 | 0.51 | 4.62% | 11.54 | 11.95 | 274053 | 32074.61 | 2.87% |
| 2025-04-09 | 10.90 | 11.05 | 0.12 | 1.10% | 9.96 | 11.18 | 344316 | 36691.55 | 3.61% |
| 2025-04-08 | 11.62 | 10.93 | -1.21 | -9.97% | 10.93 | 11.92 | 377819 | 42143.04 | 3.96% |
| 2025-04-07 | 12.44 | 12.14 | -1.35 | -10.01% | 12.14 | 12.69 | 109197 | 13373.79 | 1.15% |
| 2025-04-03 | 13.70 | 13.49 | -0.44 | -3.16% | 13.44 | 13.98 | 132076 | 18016.88 | 1.39% |
| 2025-04-02 | 13.73 | 13.93 | 0.26 | 1.90% | 13.64 | 13.99 | 126969 | 17610.45 | 1.33% |
| 2025-04-01 | 13.85 | 13.67 | -0.08 | -0.58% | 13.65 | 13.89 | 117043 | 16082.44 | 1.25% |
| 2025-03-31 | 14.04 | 13.75 | -0.39 | -2.76% | 13.50 | 14.15 | 198174 | 27241.51 | 2.12% |
| 2025-03-28 | 14.36 | 14.14 | -0.26 | -1.81% | 14.13 | 14.55 | 124417 | 17790.38 | 1.33% |
| 2025-03-27 | 14.31 | 14.40 | -0.04 | -0.28% | 14.16 | 14.62 | 152759 | 22074.54 | 1.64% |
| 2025-03-26 | 14.21 | 14.44 | 0.23 | 1.62% | 14.13 | 14.72 | 166201 | 24103.48 | 1.78% |
| 2025-03-25 | 14.69 | 14.21 | -0.19 | -1.32% | 14.16 | 14.90 | 164953 | 23800.87 | 1.77% |
| 2025-03-24 | 14.53 | 14.40 | -0.13 | -0.89% | 14.04 | 14.64 | 197246 | 28271.53 | 2.11% |
| 2025-03-21 | 15.22 | 14.53 | -0.76 | -4.97% | 14.40 | 15.27 | 335274 | 49323.54 | 3.59% |
| 2025-03-20 | 15.46 | 15.29 | -0.08 | -0.52% | 15.12 | 15.90 | 312272 | 48310.70 | 3.35% |
| 2025-03-19 | 15.47 | 15.37 | -0.12 | -0.77% | 15.10 | 15.58 | 173426 | 26633.83 | 1.86% |
| 2025-03-18 | 15.56 | 15.49 | -0.02 | -0.13% | 15.22 | 15.64 | 214726 | 33065.47 | 2.30% |
| 2025-03-17 | 15.49 | 15.51 | 0.02 | 0.13% | 15.20 | 15.69 | 237004 | 36785.93 | 2.54% |
| 2025-03-14 | 14.70 | 15.49 | 0.88 | 6.02% | 14.40 | 15.96 | 460396 | 69731.39 | 4.93% |
| 2025-03-13 | 15.36 | 14.61 | -0.76 | -4.94% | 14.50 | 15.40 | 292028 | 43236.86 | 3.13% |
| 2025-03-12 | 15.54 | 15.37 | 0.11 | 0.72% | 15.31 | 15.68 | 214238 | 33148.17 | 2.30% |
| 2025-03-11 | 15.50 | 15.26 | -0.80 | -4.98% | 15.01 | 15.81 | 362269 | 55532.04 | 3.88% |
| 2025-03-10 | 16.01 | 16.06 | -0.08 | -0.50% | 15.80 | 16.41 | 176548 | 28287.47 | 1.89% |
旭升集团(603305)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。
