| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.00 | 5.02 | 0.02 | 0.40% | 4.96 | 5.06 | 206650 | 10353.17 | 2.01% |
| 2025-10-14 | 5.09 | 5.00 | -0.08 | -1.57% | 4.99 | 5.18 | 267125 | 13511.12 | 2.59% |
| 2025-10-13 | 4.95 | 5.08 | -0.01 | -0.20% | 4.78 | 5.09 | 262416 | 13109.52 | 2.55% |
| 2025-10-10 | 5.04 | 5.09 | 0.05 | 0.99% | 4.98 | 5.15 | 240273 | 12236.65 | 2.33% |
| 2025-10-09 | 5.05 | 5.04 | 0.03 | 0.60% | 4.95 | 5.08 | 266654 | 13432.58 | 2.61% |
| 2025-09-30 | 4.93 | 5.01 | 0.09 | 1.83% | 4.93 | 5.06 | 318970 | 15979.91 | 3.12% |
| 2025-09-29 | 4.91 | 4.92 | -0.22 | -4.28% | 4.69 | 4.95 | 552627 | 26787.18 | 5.41% |
| 2025-09-26 | 5.14 | 5.14 | -0.02 | -0.39% | 5.11 | 5.25 | 249698 | 12947.84 | 2.44% |
| 2025-09-25 | 5.29 | 5.16 | -0.14 | -2.64% | 5.14 | 5.29 | 263975 | 13742.59 | 2.58% |
| 2025-09-24 | 5.24 | 5.30 | 0.08 | 1.53% | 5.15 | 5.31 | 241263 | 12706.42 | 2.36% |
| 2025-09-23 | 5.35 | 5.22 | -0.16 | -2.97% | 5.02 | 5.38 | 469494 | 24260.01 | 4.60% |
| 2025-09-22 | 5.27 | 5.38 | 0.11 | 2.09% | 5.21 | 5.38 | 341585 | 18133.15 | 3.34% |
| 2025-09-19 | 5.28 | 5.27 | -0.01 | -0.19% | 5.22 | 5.36 | 256467 | 13538.48 | 2.51% |
| 2025-09-18 | 5.33 | 5.28 | -0.07 | -1.31% | 5.21 | 5.48 | 515918 | 27599.23 | 5.05% |
| 2025-09-17 | 5.37 | 5.35 | -0.02 | -0.37% | 5.27 | 5.39 | 253453 | 13529.43 | 2.48% |
| 2025-09-16 | 5.33 | 5.37 | 0.08 | 1.51% | 5.25 | 5.37 | 271945 | 14451.29 | 2.66% |
| 2025-09-15 | 5.38 | 5.29 | -0.09 | -1.67% | 5.26 | 5.41 | 356692 | 18910.47 | 3.49% |
| 2025-09-12 | 5.50 | 5.38 | -0.18 | -3.24% | 5.38 | 5.52 | 585179 | 31762.97 | 5.73% |
| 2025-09-11 | 5.33 | 5.56 | 0.23 | 4.32% | 5.22 | 5.61 | 791400 | 43263.81 | 7.75% |
| 2025-09-10 | 5.24 | 5.33 | 0.09 | 1.72% | 5.22 | 5.35 | 493412 | 26213.19 | 4.83% |
| 2025-09-09 | 5.29 | 5.24 | -0.05 | -0.95% | 5.18 | 5.31 | 414149 | 21750.06 | 4.05% |
| 2025-09-08 | 5.27 | 5.29 | 0.02 | 0.38% | 5.22 | 5.35 | 437530 | 23074.06 | 4.28% |
| 2025-09-05 | 5.22 | 5.27 | 0.05 | 0.96% | 5.14 | 5.29 | 377919 | 19767.62 | 3.70% |
| 2025-09-04 | 5.38 | 5.22 | -0.14 | -2.61% | 5.11 | 5.43 | 473255 | 25041.57 | 4.63% |
| 2025-09-03 | 5.52 | 5.36 | -0.17 | -3.07% | 5.34 | 5.53 | 394905 | 21414.05 | 3.87% |
| 2025-09-02 | 5.75 | 5.53 | -0.27 | -4.66% | 5.46 | 5.79 | 702228 | 39016.75 | 6.87% |
| 2025-09-01 | 5.83 | 5.80 | -0.16 | -2.68% | 5.76 | 6.02 | 919225 | 54060.79 | 9.00% |
| 2025-08-29 | 6.42 | 5.96 | -0.34 | -5.40% | 5.88 | 6.45 | 1238292 | 75692.23 | 12.12% |
| 2025-08-28 | 5.88 | 6.30 | 0.35 | 5.88% | 5.88 | 6.33 | 1381400 | 84691.91 | 13.52% |
| 2025-08-27 | 6.25 | 5.95 | -0.27 | -4.34% | 5.95 | 6.45 | 1305028 | 81170.84 | 12.77% |
| 2025-08-26 | 6.33 | 6.22 | -0.11 | -1.74% | 6.15 | 6.56 | 1361209 | 85386.85 | 13.32% |
| 2025-08-25 | 6.11 | 6.33 | 0.23 | 3.77% | 5.98 | 6.71 | 1978576 | 127638.04 | 19.37% |
| 2025-08-22 | 6.21 | 6.10 | -0.31 | -4.84% | 6.10 | 6.48 | 1637313 | 101649.39 | 16.03% |
| 2025-08-21 | 5.85 | 6.41 | 0.58 | 9.95% | 5.85 | 6.41 | 2123900 | 133567.47 | 20.79% |
| 2025-08-20 | 6.00 | 5.83 | -0.29 | -4.74% | 5.68 | 6.10 | 1436268 | 84033.13 | 14.06% |
| 2025-08-19 | 6.03 | 6.12 | 0.36 | 6.25% | 5.71 | 6.30 | 2306192 | 139029.67 | 22.57% |
| 2025-08-18 | 5.71 | 5.76 | 0.52 | 9.92% | 5.52 | 5.76 | 759280 | 43134.59 | 7.43% |
| 2025-08-15 | 4.72 | 5.24 | 0.48 | 10.08% | 4.69 | 5.24 | 1360919 | 68594.65 | 13.32% |
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。
