| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.96 | 14.56 | 0.47 | 3.34% | 13.90 | 14.78 | 549572 | 79462.51 | 4.76% |
| 2025-12-17 | 13.83 | 14.09 | 0.22 | 1.59% | 13.75 | 14.15 | 305360 | 42640.34 | 2.64% |
| 2025-12-16 | 14.50 | 13.87 | -0.48 | -3.34% | 13.83 | 14.50 | 380894 | 53363.28 | 3.30% |
| 2025-12-15 | 14.10 | 14.35 | 0.16 | 1.13% | 14.08 | 14.59 | 411555 | 59230.82 | 3.56% |
| 2025-12-12 | 14.15 | 14.19 | 0.01 | 0.07% | 13.96 | 14.30 | 328335 | 46460.54 | 2.84% |
| 2025-12-11 | 14.31 | 14.18 | -0.06 | -0.42% | 14.18 | 14.53 | 442386 | 63471.67 | 3.83% |
| 2025-12-10 | 13.52 | 14.24 | 0.63 | 4.63% | 13.52 | 14.33 | 604034 | 84804.23 | 5.23% |
| 2025-12-09 | 13.60 | 13.61 | -0.07 | -0.51% | 13.52 | 13.79 | 184590 | 25154.88 | 1.60% |
| 2025-12-08 | 13.74 | 13.68 | 0.00 | 0.00% | 13.53 | 13.76 | 235689 | 32144.62 | 2.04% |
| 2025-12-05 | 13.33 | 13.68 | 0.28 | 2.09% | 13.29 | 13.79 | 353591 | 48169.55 | 3.06% |
| 2025-12-04 | 13.60 | 13.40 | 0.05 | 0.37% | 13.16 | 13.73 | 334559 | 44849.03 | 2.89% |
| 2025-12-03 | 13.30 | 13.35 | 0.05 | 0.38% | 13.27 | 13.48 | 191647 | 25601.53 | 1.66% |
| 2025-12-02 | 13.48 | 13.30 | -0.23 | -1.70% | 13.22 | 13.49 | 184145 | 24520.76 | 1.59% |
| 2025-12-01 | 13.39 | 13.53 | 0.15 | 1.12% | 13.31 | 13.59 | 210213 | 28333.35 | 1.82% |
| 2025-11-28 | 13.36 | 13.38 | -0.03 | -0.22% | 13.13 | 13.41 | 257048 | 34132.54 | 2.22% |
| 2025-11-27 | 12.91 | 13.41 | 0.54 | 4.20% | 12.84 | 13.53 | 550709 | 73360.66 | 4.77% |
| 2025-11-26 | 12.76 | 12.87 | 0.05 | 0.39% | 12.68 | 13.07 | 208656 | 26959.25 | 1.81% |
| 2025-11-25 | 12.92 | 12.82 | 0.14 | 1.10% | 12.76 | 13.04 | 248074 | 31979.91 | 2.15% |
| 2025-11-24 | 12.67 | 12.68 | 0.06 | 0.48% | 12.43 | 12.80 | 298363 | 37528.80 | 2.58% |
| 2025-11-21 | 12.86 | 12.62 | -0.43 | -3.30% | 12.62 | 13.07 | 318503 | 40833.51 | 2.76% |
| 2025-11-20 | 13.40 | 13.05 | -0.27 | -2.03% | 13.01 | 13.49 | 253862 | 33467.11 | 2.20% |
| 2025-11-19 | 13.66 | 13.32 | -0.32 | -2.35% | 13.14 | 13.70 | 309178 | 41291.79 | 2.68% |
| 2025-11-18 | 13.80 | 13.64 | -0.15 | -1.09% | 13.58 | 13.92 | 190398 | 26071.41 | 1.65% |
| 2025-11-17 | 13.68 | 13.79 | -0.12 | -0.86% | 13.52 | 13.82 | 229152 | 31377.87 | 1.98% |
| 2025-11-14 | 14.07 | 13.91 | -0.29 | -2.04% | 13.90 | 14.16 | 220954 | 30972.93 | 2.15% |
| 2025-11-13 | 13.95 | 14.20 | 0.17 | 1.21% | 13.86 | 14.44 | 308356 | 43654.71 | 3.00% |
| 2025-11-12 | 14.47 | 14.03 | -0.43 | -2.97% | 13.90 | 14.58 | 346000 | 49079.27 | 3.37% |
| 2025-11-11 | 14.21 | 14.46 | 0.24 | 1.69% | 14.21 | 14.67 | 410033 | 59309.75 | 3.99% |
| 2025-11-10 | 14.55 | 14.22 | -0.39 | -2.67% | 14.13 | 14.63 | 452952 | 64788.41 | 4.41% |
| 2025-11-07 | 14.89 | 14.61 | -0.28 | -1.88% | 14.42 | 14.89 | 418442 | 61203.49 | 4.07% |
| 2025-11-06 | 14.40 | 14.89 | 0.58 | 4.05% | 14.31 | 14.95 | 535865 | 78742.33 | 5.22% |
| 2025-11-05 | 14.18 | 14.31 | -0.09 | -0.63% | 14.11 | 14.41 | 242423 | 34719.88 | 2.36% |
| 2025-11-04 | 14.85 | 14.40 | -0.49 | -3.29% | 14.30 | 14.87 | 395169 | 57248.47 | 3.85% |
| 2025-11-03 | 15.06 | 14.89 | -0.14 | -0.93% | 14.66 | 15.16 | 371788 | 55254.79 | 3.62% |
| 2025-10-31 | 14.78 | 15.03 | 0.32 | 2.18% | 14.78 | 15.43 | 534498 | 81112.53 | 5.20% |
| 2025-10-30 | 15.00 | 14.71 | -0.28 | -1.87% | 14.65 | 15.02 | 413264 | 61275.30 | 4.02% |
| 2025-10-29 | 14.83 | 14.99 | 0.17 | 1.15% | 14.75 | 15.10 | 309591 | 46315.14 | 3.01% |
| 2025-10-28 | 15.05 | 14.82 | -0.23 | -1.53% | 14.69 | 15.18 | 391720 | 58453.96 | 3.81% |
| 2025-10-27 | 14.95 | 15.05 | 0.20 | 1.35% | 14.65 | 15.14 | 355683 | 53112.60 | 3.46% |
| 2025-10-24 | 14.68 | 14.85 | 0.20 | 1.37% | 14.54 | 15.02 | 324608 | 47892.16 | 3.16% |
| 2025-10-23 | 14.88 | 14.65 | -0.37 | -2.46% | 14.40 | 14.93 | 327739 | 47853.66 | 3.19% |
| 2025-10-22 | 14.98 | 15.02 | 0.01 | 0.07% | 14.83 | 15.38 | 320923 | 48378.66 | 3.12% |
| 2025-10-21 | 14.89 | 15.01 | 0.18 | 1.21% | 14.68 | 15.09 | 335851 | 50119.93 | 3.43% |
| 2025-10-20 | 15.10 | 14.83 | 0.05 | 0.34% | 14.75 | 15.29 | 340122 | 51093.62 | 3.48% |
| 2025-10-17 | 15.40 | 14.78 | -0.98 | -6.22% | 14.64 | 15.47 | 473593 | 71016.84 | 4.84% |
| 2025-10-16 | 16.00 | 15.76 | -0.61 | -3.73% | 15.69 | 16.09 | 340593 | 54088.42 | 3.48% |
| 2025-10-15 | 15.65 | 16.37 | 0.73 | 4.67% | 15.42 | 16.54 | 470237 | 75304.23 | 4.81% |
| 2025-10-14 | 16.60 | 15.64 | -0.76 | -4.63% | 15.56 | 16.66 | 357713 | 57489.32 | 3.66% |
| 2025-10-13 | 16.30 | 16.40 | -0.99 | -5.69% | 16.08 | 16.70 | 486224 | 79612.23 | 4.97% |
| 2025-10-10 | 18.25 | 17.39 | -0.40 | -2.25% | 17.34 | 18.68 | 470613 | 84022.15 | 4.81% |
| 2025-10-09 | 18.32 | 17.79 | -0.36 | -1.98% | 17.77 | 18.32 | 405824 | 72981.72 | 4.26% |
| 2025-09-30 | 18.62 | 18.15 | -0.65 | -3.46% | 18.10 | 18.69 | 524647 | 95841.07 | 5.50% |
| 2025-09-29 | 18.70 | 18.80 | 0.00 | 0.00% | 18.54 | 19.45 | 660597 | 125248.00 | 6.93% |
| 2025-09-26 | 19.03 | 18.80 | -0.52 | -2.69% | 18.34 | 19.27 | 764069 | 142970.62 | 8.01% |
| 2025-09-25 | 18.84 | 19.32 | 0.87 | 4.72% | 18.84 | 20.30 | 1074921 | 211272.58 | 11.28% |
| 2025-09-24 | 17.60 | 18.45 | 0.44 | 2.44% | 17.35 | 18.88 | 1096337 | 200027.16 | 11.50% |
| 2025-09-23 | 16.87 | 18.01 | 1.16 | 6.88% | 16.73 | 18.54 | 1304819 | 235887.92 | 13.69% |
| 2025-09-22 | 16.33 | 16.85 | 0.40 | 2.43% | 16.28 | 17.25 | 426827 | 72256.12 | 4.48% |
| 2025-09-19 | 16.88 | 16.45 | -0.45 | -2.66% | 16.30 | 17.14 | 519319 | 86519.35 | 5.45% |
| 2025-09-18 | 17.30 | 16.90 | -0.33 | -1.92% | 16.75 | 17.95 | 858593 | 149882.75 | 9.01% |
| 2025-09-17 | 17.05 | 17.23 | -0.02 | -0.12% | 16.90 | 17.60 | 712069 | 122294.39 | 7.47% |
| 2025-09-16 | 15.96 | 17.25 | 1.32 | 8.29% | 15.83 | 17.32 | 907974 | 151328.28 | 9.52% |
| 2025-09-15 | 15.65 | 15.93 | 0.36 | 2.31% | 15.61 | 16.11 | 375138 | 59733.39 | 3.94% |
| 2025-09-12 | 16.20 | 15.57 | -0.38 | -2.38% | 15.57 | 16.32 | 421918 | 67129.09 | 4.43% |
| 2025-09-11 | 15.50 | 15.95 | 0.34 | 2.18% | 15.17 | 15.98 | 533128 | 83081.43 | 5.59% |
| 2025-09-10 | 16.38 | 15.61 | -0.15 | -0.95% | 15.55 | 16.65 | 684733 | 109994.24 | 7.18% |
| 2025-09-09 | 15.50 | 15.76 | 0.10 | 0.64% | 15.35 | 16.11 | 560651 | 88319.84 | 5.88% |
| 2025-09-08 | 14.84 | 15.66 | 0.84 | 5.67% | 14.84 | 15.85 | 632869 | 97674.23 | 6.64% |
| 2025-09-05 | 14.34 | 14.82 | 0.55 | 3.85% | 14.15 | 14.84 | 341113 | 49878.17 | 3.58% |
| 2025-09-04 | 14.51 | 14.27 | -0.28 | -1.92% | 14.05 | 14.80 | 290636 | 41974.59 | 3.05% |
| 2025-09-03 | 14.76 | 14.55 | -0.18 | -1.22% | 14.42 | 14.98 | 361302 | 53157.13 | 3.79% |
| 2025-09-02 | 14.37 | 14.73 | 0.42 | 2.94% | 13.82 | 14.77 | 478661 | 68825.32 | 5.02% |
| 2025-09-01 | 14.66 | 14.31 | -0.18 | -1.24% | 14.26 | 14.74 | 169090 | 24335.93 | 1.77% |
| 2025-08-29 | 14.48 | 14.49 | 0.01 | 0.07% | 14.20 | 14.75 | 202057 | 29230.54 | 2.12% |
| 2025-08-28 | 14.38 | 14.48 | 0.06 | 0.42% | 13.95 | 14.64 | 270733 | 38800.00 | 2.84% |
| 2025-08-27 | 14.86 | 14.42 | -0.38 | -2.57% | 14.40 | 15.08 | 270472 | 40068.81 | 2.84% |
| 2025-08-26 | 14.84 | 14.80 | -0.04 | -0.27% | 14.67 | 14.88 | 166601 | 24620.37 | 1.75% |
| 2025-08-25 | 14.94 | 14.84 | -0.09 | -0.60% | 14.70 | 15.15 | 240318 | 35808.43 | 2.52% |
| 2025-08-22 | 14.79 | 14.93 | 0.14 | 0.95% | 14.75 | 14.96 | 198321 | 29451.52 | 2.08% |
| 2025-08-21 | 15.05 | 14.79 | -0.24 | -1.60% | 14.68 | 15.14 | 285176 | 42375.20 | 2.99% |
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。
