| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.30 | 17.92 | 0.14 | 0.79% | 17.30 | 18.48 | 380568 | 68263.73 | 3.29% |
| 2026-02-05 | 18.36 | 17.78 | -0.70 | -3.79% | 17.68 | 18.36 | 329322 | 58907.44 | 2.85% |
| 2026-02-04 | 18.77 | 18.48 | -0.39 | -2.07% | 18.30 | 19.10 | 369984 | 68794.08 | 3.20% |
| 2026-02-03 | 18.00 | 18.87 | 1.09 | 6.13% | 17.70 | 19.32 | 607418 | 112812.53 | 5.26% |
| 2026-02-02 | 17.91 | 17.78 | -0.12 | -0.67% | 17.76 | 18.43 | 447464 | 80775.26 | 3.87% |
| 2026-01-30 | 17.94 | 17.90 | -0.23 | -1.27% | 17.33 | 18.22 | 446393 | 79294.07 | 3.86% |
| 2026-01-29 | 18.81 | 18.13 | -0.77 | -4.07% | 18.08 | 18.89 | 466548 | 86116.36 | 4.04% |
| 2026-01-28 | 19.55 | 18.90 | -0.37 | -1.92% | 18.50 | 19.57 | 516272 | 97237.20 | 4.47% |
| 2026-01-27 | 19.29 | 19.27 | -0.07 | -0.36% | 18.82 | 19.63 | 592406 | 113430.71 | 5.13% |
| 2026-01-26 | 21.50 | 19.34 | -2.14 | -9.96% | 19.33 | 21.65 | 1161540 | 233717.91 | 10.05% |
| 2026-01-23 | 20.62 | 21.48 | 1.22 | 6.02% | 20.31 | 21.75 | 1279349 | 268447.41 | 11.07% |
| 2026-01-22 | 18.50 | 20.26 | 1.84 | 9.99% | 18.50 | 20.26 | 861897 | 167811.50 | 7.46% |
| 2026-01-21 | 18.30 | 18.42 | -0.08 | -0.43% | 18.26 | 18.84 | 453170 | 84090.46 | 3.92% |
| 2026-01-20 | 19.20 | 18.50 | -0.79 | -4.10% | 18.24 | 19.56 | 781162 | 145428.98 | 6.76% |
| 2026-01-19 | 19.54 | 19.29 | -0.26 | -1.33% | 18.98 | 19.88 | 689972 | 133780.80 | 5.97% |
| 2026-01-16 | 19.50 | 19.55 | 0.39 | 2.04% | 19.07 | 19.94 | 905469 | 177012.98 | 7.83% |
| 2026-01-15 | 20.18 | 19.16 | -1.12 | -5.52% | 18.91 | 20.19 | 993278 | 192283.64 | 8.59% |
| 2026-01-14 | 21.01 | 20.28 | -0.73 | -3.47% | 19.79 | 21.40 | 1506345 | 310116.53 | 13.03% |
| 2026-01-13 | 22.06 | 21.01 | 0.00 | 0.00% | 19.80 | 22.45 | 2244678 | 473245.81 | 19.42% |
| 2026-01-12 | 21.01 | 21.01 | 1.91 | 10.00% | 20.14 | 21.01 | 1357320 | 283008.50 | 11.74% |
| 2026-01-09 | 17.80 | 19.10 | 1.74 | 10.02% | 17.76 | 19.10 | 730532 | 137865.56 | 6.32% |
| 2026-01-08 | 16.45 | 17.36 | 0.92 | 5.60% | 16.34 | 17.80 | 1063883 | 182052.53 | 9.21% |
| 2026-01-07 | 16.66 | 16.44 | -0.47 | -2.78% | 16.22 | 16.83 | 716882 | 118344.10 | 6.20% |
| 2026-01-06 | 17.00 | 16.91 | 0.51 | 3.11% | 16.50 | 17.16 | 951267 | 160343.25 | 8.23% |
| 2026-01-05 | 16.20 | 16.40 | 0.22 | 1.36% | 16.02 | 16.94 | 784156 | 129115.81 | 6.79% |
| 2025-12-31 | 16.60 | 16.18 | -0.56 | -3.35% | 15.95 | 16.77 | 827980 | 133910.20 | 7.16% |
| 2025-12-30 | 16.32 | 16.74 | 0.42 | 2.57% | 16.04 | 17.13 | 1191548 | 198195.44 | 10.31% |
| 2025-12-29 | 16.43 | 16.32 | 0.01 | 0.06% | 16.28 | 17.50 | 1340410 | 222836.98 | 11.60% |
| 2025-12-26 | 15.49 | 16.31 | 0.93 | 6.05% | 15.22 | 16.57 | 1821147 | 292499.84 | 15.76% |
| 2025-12-25 | 14.00 | 15.38 | 1.40 | 10.01% | 13.88 | 15.38 | 1039835 | 154705.92 | 9.00% |
| 2025-12-24 | 14.30 | 13.98 | -0.60 | -4.12% | 13.92 | 14.30 | 783716 | 109992.20 | 6.78% |
| 2025-12-23 | 16.02 | 14.58 | 0.02 | 0.14% | 14.21 | 16.02 | 1468531 | 218390.12 | 12.71% |
| 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% |
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。
