| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 15.12 | 15.03 | -0.22 | -1.44% | 14.78 | 15.13 | 288861 | 43199.38 | 3.03% |
| 2025-08-19 | 14.88 | 15.25 | 0.38 | 2.56% | 14.71 | 15.49 | 393488 | 59488.57 | 4.13% |
| 2025-08-18 | 14.78 | 14.87 | 0.48 | 3.34% | 14.65 | 15.31 | 433259 | 64800.05 | 4.54% |
| 2025-08-15 | 14.05 | 14.39 | 0.23 | 1.62% | 14.05 | 14.49 | 256787 | 36911.61 | 2.69% |
| 2025-08-14 | 14.50 | 14.16 | 0.06 | 0.43% | 14.04 | 14.93 | 478444 | 69119.34 | 5.02% |
| 2025-08-13 | 13.90 | 14.10 | 0.20 | 1.44% | 13.83 | 14.15 | 214528 | 30082.61 | 2.25% |
| 2025-08-12 | 13.95 | 13.90 | -0.03 | -0.22% | 13.81 | 14.01 | 125279 | 17408.78 | 1.31% |
| 2025-08-11 | 13.72 | 13.93 | 0.21 | 1.53% | 13.70 | 14.11 | 231366 | 32230.84 | 2.43% |
| 2025-08-08 | 13.87 | 13.72 | -0.18 | -1.29% | 13.67 | 13.88 | 117306 | 16115.77 | 1.23% |
| 2025-08-07 | 13.94 | 13.90 | -0.02 | -0.14% | 13.79 | 14.07 | 190955 | 26565.87 | 2.00% |
| 2025-08-06 | 13.71 | 13.92 | 0.23 | 1.68% | 13.59 | 14.00 | 226988 | 31477.16 | 2.38% |
| 2025-08-05 | 13.65 | 13.69 | 0.06 | 0.44% | 13.56 | 13.72 | 110043 | 15008.24 | 1.15% |
| 2025-08-04 | 13.20 | 13.63 | 0.34 | 2.56% | 13.18 | 13.63 | 129214 | 17372.18 | 1.36% |
| 2025-08-01 | 13.30 | 13.29 | -0.01 | -0.08% | 13.20 | 13.54 | 113661 | 15169.20 | 1.19% |
| 2025-07-31 | 13.40 | 13.30 | -0.10 | -0.75% | 13.24 | 13.60 | 161565 | 21657.73 | 1.69% |
| 2025-07-30 | 13.62 | 13.40 | -0.24 | -1.76% | 13.28 | 13.63 | 148486 | 19975.20 | 1.56% |
| 2025-07-29 | 13.70 | 13.64 | -0.06 | -0.44% | 13.49 | 13.70 | 162663 | 22076.51 | 1.71% |
| 2025-07-28 | 13.71 | 13.70 | 0.03 | 0.22% | 13.64 | 13.85 | 106549 | 14626.79 | 1.12% |
| 2025-07-25 | 13.83 | 13.67 | -0.16 | -1.16% | 13.64 | 13.83 | 125216 | 17145.69 | 1.31% |
| 2025-07-24 | 13.61 | 13.83 | 0.21 | 1.54% | 13.60 | 13.90 | 154557 | 21327.82 | 1.62% |
| 2025-07-23 | 13.76 | 13.62 | -0.18 | -1.30% | 13.58 | 13.82 | 174313 | 23839.15 | 1.83% |
| 2025-07-22 | 13.86 | 13.80 | -0.07 | -0.50% | 13.67 | 13.87 | 163192 | 22459.09 | 1.71% |
| 2025-07-21 | 13.78 | 13.87 | 0.09 | 0.65% | 13.66 | 13.95 | 210083 | 29077.07 | 2.20% |
| 2025-07-18 | 14.05 | 13.78 | -0.23 | -1.64% | 13.74 | 14.15 | 225823 | 31254.73 | 2.37% |
| 2025-07-17 | 13.71 | 14.01 | 0.37 | 2.71% | 13.64 | 14.12 | 420251 | 58474.36 | 4.41% |
| 2025-07-16 | 13.35 | 13.64 | 0.32 | 2.40% | 13.20 | 13.86 | 391033 | 53295.20 | 4.10% |
| 2025-07-15 | 13.27 | 13.32 | 0.06 | 0.45% | 13.08 | 13.45 | 219087 | 29047.30 | 2.30% |
| 2025-07-14 | 13.20 | 13.26 | 0.13 | 0.99% | 13.10 | 13.44 | 170548 | 22633.59 | 1.79% |
| 2025-07-11 | 13.09 | 13.13 | 0.04 | 0.31% | 12.95 | 13.25 | 167242 | 21902.75 | 1.75% |
| 2025-07-10 | 13.07 | 13.09 | -0.07 | -0.53% | 13.00 | 13.33 | 149975 | 19651.26 | 1.57% |
| 2025-07-09 | 13.28 | 13.16 | -0.04 | -0.30% | 13.11 | 14.00 | 310091 | 41595.74 | 3.25% |
| 2025-07-08 | 12.81 | 13.20 | 0.37 | 2.88% | 12.73 | 13.28 | 254832 | 33397.09 | 2.67% |
| 2025-07-07 | 12.67 | 12.83 | 0.17 | 1.34% | 12.49 | 13.04 | 185518 | 23706.18 | 1.95% |
| 2025-07-04 | 12.82 | 12.66 | -0.15 | -1.17% | 12.61 | 12.86 | 106057 | 13479.58 | 1.11% |
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。
