| 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 | 11.60 | 11.84 | 0.04 | 0.34% | 11.60 | 12.26 | 1356223 | 161928.91 | 11.87% |
| 2026-02-05 | 11.96 | 11.80 | -0.60 | -4.84% | 11.25 | 12.43 | 1612331 | 191513.12 | 14.11% |
| 2026-02-04 | 12.70 | 12.40 | -0.42 | -3.28% | 12.20 | 13.12 | 2142366 | 269751.25 | 18.75% |
| 2026-02-03 | 12.26 | 12.82 | 1.01 | 8.55% | 11.91 | 12.99 | 2538223 | 320482.34 | 22.22% |
| 2026-02-02 | 11.68 | 11.81 | 0.49 | 4.33% | 11.56 | 12.30 | 1956950 | 233586.69 | 17.13% |
| 2026-01-30 | 11.50 | 11.32 | -0.58 | -4.87% | 11.30 | 11.96 | 1582222 | 182973.81 | 13.85% |
| 2026-01-29 | 11.77 | 11.90 | 0.13 | 1.10% | 11.01 | 12.35 | 2576825 | 302835.41 | 22.56% |
| 2026-01-28 | 10.49 | 11.77 | 1.07 | 10.00% | 10.49 | 11.77 | 2250359 | 250734.48 | 19.70% |
| 2026-01-27 | 10.08 | 10.70 | 0.64 | 6.36% | 10.08 | 11.07 | 2091115 | 226708.73 | 18.31% |
| 2026-01-26 | 10.70 | 10.06 | -0.64 | -5.98% | 9.72 | 10.71 | 1359566 | 138041.59 | 11.90% |
| 2026-01-23 | 10.30 | 10.70 | 0.55 | 5.42% | 10.29 | 11.00 | 2182744 | 232860.19 | 19.11% |
| 2026-01-22 | 9.44 | 10.15 | 0.92 | 9.97% | 9.36 | 10.15 | 1562790 | 153612.44 | 13.68% |
| 2026-01-21 | 9.26 | 9.23 | -0.04 | -0.43% | 9.15 | 9.39 | 806368 | 74892.50 | 7.17% |
| 2026-01-20 | 9.95 | 9.27 | -0.66 | -6.65% | 9.01 | 10.10 | 1499326 | 140794.78 | 13.33% |
| 2026-01-19 | 9.78 | 9.93 | 0.02 | 0.20% | 9.77 | 10.19 | 1195922 | 119683.17 | 10.64% |
| 2026-01-16 | 10.05 | 9.91 | -0.76 | -7.12% | 9.61 | 10.58 | 2097831 | 210126.78 | 18.66% |
| 2026-01-15 | 11.20 | 10.67 | -1.19 | -10.03% | 10.67 | 11.36 | 750353 | 80780.75 | 6.67% |
| 2026-01-14 | 11.86 | 11.86 | -1.32 | -10.02% | 11.86 | 12.49 | 2148117 | 258386.77 | 19.74% |
| 2026-01-13 | 13.83 | 13.18 | -1.46 | -9.97% | 13.18 | 13.90 | 940403 | 125299.31 | 8.64% |
| 2026-01-12 | 13.42 | 14.64 | 1.13 | 8.36% | 13.42 | 14.64 | 2735516 | 384774.28 | 25.14% |
| 2026-01-09 | 13.53 | 13.51 | -0.28 | -2.03% | 13.10 | 13.93 | 2209425 | 300248.12 | 20.31% |
| 2026-01-08 | 13.10 | 13.79 | 0.68 | 5.19% | 13.01 | 13.89 | 2273458 | 307161.53 | 20.90% |
| 2026-01-07 | 12.83 | 13.11 | -0.42 | -3.10% | 12.77 | 13.30 | 2054455 | 267832.22 | 18.88% |
| 2026-01-06 | 12.58 | 13.53 | 0.54 | 4.16% | 12.46 | 13.53 | 2627887 | 339494.75 | 24.15% |
| 2026-01-05 | 12.25 | 12.99 | 0.52 | 4.17% | 11.76 | 12.99 | 2391842 | 299218.75 | 23.22% |
| 2025-12-31 | 11.89 | 12.47 | 0.53 | 4.44% | 11.89 | 12.66 | 2416290 | 298436.12 | 23.46% |
| 2025-12-30 | 12.27 | 11.94 | -0.72 | -5.69% | 11.71 | 13.10 | 2665295 | 330571.69 | 25.87% |
| 2025-12-29 | 12.05 | 12.66 | -0.68 | -5.10% | 12.05 | 12.88 | 3307658 | 407772.06 | 32.11% |
| 2025-12-26 | 13.00 | 13.34 | 1.21 | 9.98% | 12.52 | 13.34 | 4430550 | 579510.69 | 43.01% |
| 2025-12-25 | 12.13 | 12.13 | 1.10 | 9.97% | 11.98 | 12.13 | 842612 | 102110.70 | 8.18% |
| 2025-12-24 | 9.60 | 11.03 | 1.00 | 9.97% | 9.60 | 11.03 | 2176076 | 231931.36 | 21.12% |
| 2025-12-23 | 10.70 | 10.03 | -0.87 | -7.98% | 9.86 | 11.89 | 3753450 | 410128.91 | 36.44% |
| 2025-12-22 | 10.16 | 10.90 | 0.51 | 4.91% | 9.88 | 10.99 | 3148855 | 327826.91 | 30.57% |
| 2025-12-19 | 9.37 | 10.39 | 0.79 | 8.23% | 9.36 | 10.39 | 3261511 | 320389.84 | 31.66% |
| 2025-12-18 | 9.15 | 9.60 | 0.55 | 6.08% | 8.81 | 9.60 | 3225631 | 299658.72 | 31.31% |
| 2025-12-17 | 9.06 | 9.05 | -0.28 | -3.00% | 8.40 | 9.23 | 2768438 | 243941.22 | 26.87% |
| 2025-12-16 | 9.00 | 9.33 | 0.06 | 0.65% | 8.70 | 9.75 | 3411321 | 317152.62 | 33.11% |
| 2025-12-15 | 8.84 | 9.27 | 0.84 | 9.96% | 8.50 | 9.27 | 3635843 | 328832.91 | 35.29% |
| 2025-12-12 | 8.00 | 8.43 | 0.77 | 10.05% | 7.85 | 8.43 | 2040374 | 167796.23 | 19.81% |
| 2025-12-11 | 7.66 | 7.66 | 0.70 | 10.06% | 7.59 | 7.66 | 884568 | 67756.88 | 8.59% |
| 2025-12-10 | 6.96 | 6.96 | 0.63 | 9.95% | 6.96 | 6.96 | 305360 | 21253.05 | 2.96% |
| 2025-12-09 | 6.33 | 6.33 | 0.58 | 10.09% | 6.11 | 6.33 | 1120996 | 70844.09 | 10.88% |
| 2025-12-08 | 5.75 | 5.75 | 0.52 | 9.94% | 5.75 | 5.75 | 306635 | 17631.49 | 2.98% |
| 2025-12-05 | 5.10 | 5.23 | 0.15 | 2.95% | 5.02 | 5.33 | 386364 | 19989.86 | 3.75% |
| 2025-12-04 | 5.14 | 5.08 | -0.05 | -0.97% | 5.02 | 5.23 | 257574 | 13179.00 | 2.50% |
| 2025-12-03 | 5.25 | 5.13 | -0.12 | -2.29% | 5.08 | 5.25 | 328037 | 16858.27 | 3.18% |
| 2025-12-02 | 5.22 | 5.25 | 0.02 | 0.38% | 5.10 | 5.34 | 511992 | 26731.92 | 4.97% |
| 2025-12-01 | 5.10 | 5.23 | 0.17 | 3.36% | 5.07 | 5.38 | 646030 | 33866.16 | 6.27% |
| 2025-11-28 | 4.77 | 5.06 | 0.30 | 6.30% | 4.74 | 5.12 | 735959 | 36717.32 | 7.14% |
| 2025-11-27 | 4.79 | 4.76 | -0.06 | -1.24% | 4.73 | 4.81 | 240745 | 11456.00 | 2.34% |
| 2025-11-26 | 4.70 | 4.82 | 0.13 | 2.77% | 4.62 | 4.95 | 557395 | 26899.35 | 5.41% |
| 2025-11-25 | 4.49 | 4.69 | 0.21 | 4.69% | 4.47 | 4.71 | 328012 | 15169.06 | 3.18% |
| 2025-11-24 | 4.45 | 4.48 | 0.03 | 0.67% | 4.42 | 4.52 | 167316 | 7490.22 | 1.62% |
| 2025-11-21 | 4.65 | 4.45 | -0.22 | -4.71% | 4.43 | 4.67 | 268572 | 12128.98 | 2.61% |
| 2025-11-20 | 4.72 | 4.67 | -0.03 | -0.64% | 4.65 | 4.75 | 170870 | 8010.14 | 1.66% |
| 2025-11-19 | 4.81 | 4.70 | -0.12 | -2.49% | 4.69 | 4.83 | 217933 | 10304.72 | 2.12% |
| 2025-11-18 | 4.94 | 4.82 | -0.13 | -2.63% | 4.78 | 4.94 | 296932 | 14354.36 | 2.88% |
| 2025-11-17 | 4.99 | 4.95 | -0.02 | -0.40% | 4.90 | 5.00 | 207809 | 10259.77 | 2.02% |
| 2025-11-14 | 4.97 | 4.97 | 0.01 | 0.20% | 4.92 | 5.07 | 361852 | 18113.98 | 3.51% |
| 2025-11-13 | 4.89 | 4.96 | 0.08 | 1.64% | 4.87 | 4.98 | 270250 | 13382.22 | 2.62% |
| 2025-11-12 | 4.97 | 4.88 | -0.09 | -1.81% | 4.86 | 4.98 | 231779 | 11373.67 | 2.25% |
| 2025-11-11 | 4.95 | 4.97 | 0.03 | 0.61% | 4.92 | 5.02 | 307164 | 15245.79 | 2.98% |
| 2025-11-10 | 5.01 | 4.94 | -0.07 | -1.40% | 4.90 | 5.04 | 412973 | 20398.76 | 4.01% |
| 2025-11-07 | 4.84 | 5.01 | 0.19 | 3.94% | 4.81 | 5.15 | 605858 | 30128.37 | 5.88% |
| 2025-11-06 | 4.80 | 4.82 | 0.02 | 0.42% | 4.75 | 4.86 | 271659 | 13041.04 | 2.64% |
| 2025-11-05 | 4.67 | 4.80 | 0.08 | 1.69% | 4.65 | 4.82 | 298396 | 14221.71 | 2.90% |
| 2025-11-04 | 4.77 | 4.72 | -0.06 | -1.26% | 4.67 | 4.79 | 266305 | 12563.90 | 2.59% |
| 2025-11-03 | 4.75 | 4.78 | 0.02 | 0.42% | 4.69 | 4.78 | 241187 | 11414.99 | 2.34% |
| 2025-10-31 | 4.79 | 4.76 | -0.01 | -0.21% | 4.74 | 4.83 | 238741 | 11407.37 | 2.32% |
| 2025-10-30 | 4.92 | 4.77 | -0.16 | -3.25% | 4.76 | 4.92 | 336528 | 16155.66 | 3.27% |
| 2025-10-29 | 4.93 | 4.93 | 0.00 | 0.00% | 4.86 | 4.98 | 218867 | 10736.29 | 2.12% |
| 2025-10-28 | 4.86 | 4.93 | 0.05 | 1.02% | 4.82 | 4.98 | 264355 | 13037.12 | 2.57% |
| 2025-10-27 | 4.90 | 4.90 | 0.03 | 0.62% | 4.88 | 4.97 | 219476 | 10797.76 | 2.13% |
| 2025-10-24 | 4.87 | 4.87 | 0.02 | 0.41% | 4.86 | 5.09 | 280667 | 13833.00 | 2.72% |
| 2025-10-23 | 4.92 | 4.85 | -0.08 | -1.62% | 4.76 | 4.93 | 221912 | 10682.09 | 2.15% |
| 2025-10-22 | 4.89 | 4.93 | 0.06 | 1.23% | 4.84 | 5.01 | 284421 | 13987.98 | 2.76% |
| 2025-10-21 | 4.80 | 4.87 | 0.06 | 1.25% | 4.77 | 4.88 | 195079 | 9443.72 | 1.89% |
| 2025-10-20 | 4.77 | 4.81 | 0.08 | 1.69% | 4.77 | 4.84 | 187730 | 9019.67 | 1.82% |
| 2025-10-17 | 4.86 | 4.73 | -0.14 | -2.87% | 4.72 | 4.92 | 221066 | 10592.96 | 2.15% |
| 2025-10-16 | 5.00 | 4.87 | -0.15 | -2.99% | 4.84 | 5.03 | 301099 | 14792.11 | 2.92% |
再升科技(603601)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。
