| 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 | 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% |
| 2025-03-07 | 16.22 | 16.14 | -0.26 | -1.59% | 15.91 | 16.50 | 260439 | 42215.91 | 2.79% |
| 2025-03-06 | 16.51 | 16.40 | 0.03 | 0.18% | 16.33 | 16.85 | 301118 | 49767.33 | 3.23% |
| 2025-03-05 | 16.19 | 16.37 | 0.20 | 1.24% | 16.00 | 16.47 | 228442 | 37049.30 | 2.45% |
| 2025-03-04 | 15.73 | 16.17 | 0.37 | 2.34% | 15.62 | 16.58 | 400541 | 65043.68 | 4.29% |
| 2025-03-03 | 15.90 | 15.80 | -0.06 | -0.38% | 15.51 | 16.26 | 323859 | 51578.11 | 3.47% |
| 2025-02-28 | 17.37 | 15.86 | -1.76 | -9.99% | 15.86 | 17.55 | 532758 | 87072.35 | 5.71% |
| 2025-02-27 | 18.32 | 17.62 | -0.81 | -4.40% | 17.14 | 18.45 | 402694 | 71405.58 | 4.32% |
| 2025-02-26 | 17.26 | 18.43 | 0.58 | 3.25% | 17.21 | 19.05 | 591291 | 107503.68 | 6.34% |
| 2025-02-25 | 17.80 | 17.85 | -0.39 | -2.14% | 17.63 | 18.48 | 414173 | 74500.18 | 4.44% |
| 2025-02-24 | 18.46 | 18.24 | -0.61 | -3.24% | 17.50 | 18.79 | 498567 | 90842.72 | 5.34% |
| 2025-02-21 | 18.62 | 18.85 | -0.03 | -0.16% | 18.62 | 19.97 | 693412 | 133243.23 | 7.43% |
| 2025-02-20 | 17.72 | 18.88 | 1.16 | 6.55% | 17.41 | 19.32 | 746430 | 137559.84 | 8.00% |
| 2025-02-19 | 17.00 | 17.72 | 0.90 | 5.35% | 16.74 | 17.97 | 479375 | 84062.85 | 5.14% |
| 2025-02-18 | 16.80 | 16.82 | -0.19 | -1.12% | 16.58 | 17.36 | 331441 | 56267.12 | 3.55% |
| 2025-02-17 | 16.55 | 17.01 | 0.48 | 2.90% | 16.31 | 17.06 | 329475 | 55406.51 | 3.53% |
| 2025-02-14 | 16.43 | 16.53 | -0.07 | -0.42% | 16.38 | 16.94 | 274178 | 45538.06 | 2.94% |
| 2025-02-13 | 17.41 | 16.60 | -0.78 | -4.49% | 16.59 | 17.80 | 437333 | 74610.08 | 4.69% |
| 2025-02-12 | 17.45 | 17.38 | -0.25 | -1.42% | 16.95 | 17.67 | 337170 | 58337.88 | 3.61% |
| 2025-02-11 | 17.87 | 17.63 | -0.31 | -1.73% | 17.28 | 17.92 | 308080 | 54116.36 | 3.30% |
| 2025-02-10 | 17.85 | 17.94 | 0.09 | 0.50% | 17.26 | 18.16 | 460376 | 81842.38 | 4.93% |
| 2025-02-07 | 17.71 | 17.85 | 0.61 | 3.54% | 17.57 | 18.40 | 739569 | 132690.77 | 7.92% |
| 2025-02-06 | 15.80 | 17.24 | 1.57 | 10.02% | 15.67 | 17.24 | 388140 | 65119.11 | 4.16% |
| 2025-02-05 | 15.90 | 15.67 | -0.29 | -1.82% | 15.51 | 16.18 | 395576 | 62691.93 | 4.24% |
| 2025-01-27 | 16.87 | 15.96 | -0.66 | -3.97% | 15.79 | 16.99 | 355506 | 57193.16 | 3.81% |
| 2025-01-24 | 15.06 | 16.62 | 1.51 | 9.99% | 14.98 | 16.62 | 490015 | 79166.91 | 5.25% |
| 2025-01-23 | 15.24 | 15.11 | 0.01 | 0.07% | 15.02 | 15.57 | 240100 | 36680.55 | 2.57% |
| 2025-01-22 | 15.70 | 15.10 | -0.75 | -4.73% | 14.91 | 15.76 | 310410 | 47175.53 | 3.33% |
| 2025-01-21 | 15.49 | 15.85 | 0.44 | 2.86% | 15.26 | 15.95 | 260985 | 40815.92 | 2.80% |
| 2025-01-20 | 15.28 | 15.41 | 0.45 | 3.01% | 15.13 | 15.57 | 280300 | 43002.41 | 3.00% |
| 2025-01-17 | 15.29 | 14.96 | -0.39 | -2.54% | 14.68 | 15.43 | 272212 | 40825.37 | 2.92% |
| 2025-01-16 | 15.25 | 15.35 | 0.14 | 0.92% | 15.11 | 15.90 | 347027 | 53675.80 | 3.72% |
| 2025-01-15 | 15.48 | 15.21 | -0.26 | -1.68% | 15.02 | 15.53 | 249838 | 38020.14 | 2.68% |
| 2025-01-14 | 14.42 | 15.47 | 1.07 | 7.43% | 14.29 | 15.66 | 408213 | 61766.80 | 4.37% |
| 2025-01-13 | 14.06 | 14.40 | -0.09 | -0.62% | 14.01 | 15.06 | 419467 | 60934.73 | 4.49% |
| 2025-01-10 | 14.00 | 14.49 | 0.44 | 3.13% | 13.88 | 15.46 | 761664 | 111879.22 | 8.16% |
| 2025-01-09 | 12.65 | 14.05 | 1.28 | 10.02% | 12.45 | 14.05 | 469113 | 61781.09 | 5.03% |
| 2025-01-08 | 12.10 | 12.77 | 0.60 | 4.93% | 11.92 | 13.06 | 334922 | 42011.47 | 3.59% |
| 2025-01-07 | 12.19 | 12.17 | 0.04 | 0.33% | 12.00 | 12.33 | 101665 | 12359.60 | 1.09% |
| 2025-01-06 | 12.24 | 12.13 | -0.12 | -0.98% | 11.96 | 12.48 | 108601 | 13262.17 | 1.16% |
| 2025-01-03 | 12.83 | 12.25 | -0.61 | -4.74% | 12.10 | 12.86 | 205577 | 25626.09 | 2.20% |
| 2025-01-02 | 13.09 | 12.86 | -0.29 | -2.21% | 12.74 | 13.30 | 175920 | 22922.37 | 1.89% |
| 2024-12-31 | 13.32 | 13.15 | -0.17 | -1.28% | 12.88 | 13.37 | 217649 | 28462.27 | 2.33% |
| 2024-12-30 | 13.66 | 13.32 | -0.35 | -2.56% | 13.25 | 13.81 | 218209 | 29423.51 | 2.34% |
| 2024-12-27 | 14.15 | 13.67 | -0.46 | -3.26% | 13.56 | 14.23 | 261691 | 36049.13 | 2.80% |
| 2024-12-26 | 14.00 | 14.13 | 0.13 | 0.93% | 13.93 | 14.49 | 194311 | 27664.31 | 2.08% |
| 2024-12-25 | 14.25 | 14.00 | -0.25 | -1.75% | 13.90 | 14.41 | 125524 | 17679.34 | 1.35% |
| 2024-12-24 | 14.44 | 14.25 | -0.10 | -0.70% | 13.99 | 14.69 | 223034 | 31751.93 | 2.39% |
| 2024-12-23 | 15.55 | 14.35 | -1.19 | -7.66% | 14.26 | 15.61 | 330891 | 48652.71 | 3.55% |
| 2024-12-20 | 15.39 | 15.54 | 0.14 | 0.91% | 15.26 | 15.94 | 166653 | 26089.42 | 1.79% |
| 2024-12-19 | 15.21 | 15.40 | 0.02 | 0.13% | 15.00 | 15.76 | 176801 | 27218.27 | 1.89% |
| 2024-12-18 | 15.40 | 15.38 | -0.02 | -0.13% | 15.20 | 15.60 | 174850 | 27006.76 | 1.87% |
| 2024-12-17 | 16.28 | 15.40 | -0.80 | -4.94% | 15.30 | 16.33 | 249629 | 39131.12 | 2.67% |
| 2024-12-16 | 16.40 | 16.20 | 0.06 | 0.37% | 16.00 | 16.54 | 291043 | 47310.56 | 3.12% |
| 2024-12-13 | 16.20 | 16.14 | -0.49 | -2.95% | 16.00 | 16.83 | 363965 | 59423.23 | 3.90% |
| 2024-12-12 | 16.25 | 16.63 | 0.60 | 3.74% | 16.25 | 17.50 | 492471 | 82786.56 | 5.28% |
| 2024-12-11 | 16.06 | 16.03 | -0.10 | -0.62% | 15.38 | 16.12 | 278409 | 43992.71 | 2.98% |
| 2024-12-10 | 15.73 | 16.13 | 0.77 | 5.01% | 15.24 | 16.64 | 492139 | 78829.72 | 5.27% |
| 2024-12-09 | 15.65 | 15.36 | -0.49 | -3.09% | 15.10 | 15.94 | 318668 | 49266.52 | 3.41% |
| 2024-12-06 | 15.94 | 15.85 | -0.09 | -0.56% | 15.40 | 16.19 | 333946 | 52891.39 | 3.58% |
| 2024-12-05 | 15.50 | 15.94 | 0.44 | 2.84% | 15.22 | 16.27 | 409649 | 64848.29 | 4.39% |
| 2024-12-04 | 14.87 | 15.50 | 0.64 | 4.31% | 14.87 | 16.27 | 543346 | 84859.62 | 5.82% |
| 2024-12-03 | 15.27 | 14.86 | -0.32 | -2.11% | 14.61 | 15.47 | 365588 | 54519.43 | 3.92% |
| 2024-12-02 | 14.65 | 15.18 | 0.65 | 4.47% | 14.29 | 15.78 | 723992 | 109392.16 | 7.76% |
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。
