| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 3.59 | 3.58 | -0.02 | -0.56% | 3.55 | 3.61 | 106917 | 3834.33 | 1.05% |
| 2025-05-15 | 3.57 | 3.60 | 0.02 | 0.56% | 3.53 | 3.61 | 160954 | 5760.92 | 1.58% |
| 2025-05-14 | 3.60 | 3.58 | -0.01 | -0.28% | 3.56 | 3.60 | 97784 | 3497.50 | 0.96% |
| 2025-05-13 | 3.62 | 3.59 | 0.00 | 0.00% | 3.57 | 3.62 | 123627 | 4444.03 | 1.21% |
| 2025-05-12 | 3.58 | 3.59 | 0.03 | 0.84% | 3.56 | 3.60 | 107974 | 3869.05 | 1.06% |
| 2025-05-09 | 3.56 | 3.56 | -0.03 | -0.84% | 3.54 | 3.59 | 107150 | 3814.87 | 1.05% |
| 2025-05-08 | 3.56 | 3.59 | 0.01 | 0.28% | 3.54 | 3.61 | 107477 | 3849.15 | 1.05% |
| 2025-05-07 | 3.54 | 3.58 | 0.06 | 1.70% | 3.54 | 3.60 | 180670 | 6439.60 | 1.77% |
| 2025-05-06 | 3.52 | 3.52 | 0.03 | 0.86% | 3.49 | 3.53 | 143488 | 5032.24 | 1.40% |
| 2025-04-30 | 3.50 | 3.49 | 0.00 | 0.00% | 3.47 | 3.53 | 133225 | 4666.59 | 1.30% |
| 2025-04-29 | 3.43 | 3.49 | 0.05 | 1.45% | 3.43 | 3.50 | 104345 | 3631.32 | 1.02% |
| 2025-04-28 | 3.47 | 3.44 | -0.03 | -0.86% | 3.39 | 3.48 | 141795 | 4858.90 | 1.39% |
| 2025-04-25 | 3.49 | 3.47 | -0.01 | -0.29% | 3.46 | 3.51 | 120250 | 4191.58 | 1.18% |
| 2025-04-24 | 3.45 | 3.48 | 0.02 | 0.58% | 3.42 | 3.50 | 170222 | 5885.32 | 1.67% |
| 2025-04-23 | 3.44 | 3.46 | 0.03 | 0.87% | 3.43 | 3.51 | 135278 | 4694.41 | 1.32% |
| 2025-04-22 | 3.38 | 3.43 | 0.04 | 1.18% | 3.38 | 3.43 | 157061 | 5349.22 | 1.54% |
| 2025-04-21 | 3.31 | 3.39 | 0.09 | 2.73% | 3.28 | 3.39 | 120978 | 4054.31 | 1.18% |
| 2025-04-18 | 3.30 | 3.30 | 0.00 | 0.00% | 3.25 | 3.32 | 92279 | 3032.55 | 0.90% |
| 2025-04-17 | 3.22 | 3.30 | 0.07 | 2.17% | 3.21 | 3.35 | 145930 | 4817.34 | 1.43% |
| 2025-04-16 | 3.31 | 3.23 | -0.09 | -2.71% | 3.18 | 3.33 | 129780 | 4210.25 | 1.27% |
| 2025-04-15 | 3.28 | 3.32 | 0.04 | 1.22% | 3.25 | 3.33 | 121901 | 4010.07 | 1.19% |
| 2025-04-14 | 3.25 | 3.28 | 0.05 | 1.55% | 3.25 | 3.30 | 124207 | 4075.93 | 1.22% |
| 2025-04-11 | 3.20 | 3.23 | 0.01 | 0.31% | 3.18 | 3.29 | 135912 | 4413.01 | 1.33% |
| 2025-04-10 | 3.18 | 3.22 | 0.07 | 2.22% | 3.18 | 3.27 | 185636 | 5993.22 | 1.82% |
| 2025-04-09 | 3.01 | 3.15 | 0.07 | 2.27% | 2.83 | 3.18 | 292212 | 8781.88 | 2.86% |
| 2025-04-08 | 3.27 | 3.08 | -0.17 | -5.23% | 3.02 | 3.28 | 301132 | 9400.11 | 2.95% |
| 2025-04-07 | 3.42 | 3.25 | -0.36 | -9.97% | 3.25 | 3.45 | 208803 | 6881.91 | 2.04% |
| 2025-04-03 | 3.58 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 134219 | 4837.47 | 1.31% |
| 2025-04-02 | 3.60 | 3.60 | 0.00 | 0.00% | 3.57 | 3.63 | 111174 | 4000.74 | 1.09% |
| 2025-04-01 | 3.54 | 3.60 | 0.06 | 1.69% | 3.54 | 3.62 | 134953 | 4850.41 | 1.32% |
| 2025-03-31 | 3.60 | 3.54 | -0.08 | -2.21% | 3.50 | 3.61 | 143134 | 5076.41 | 1.40% |
| 2025-03-28 | 3.67 | 3.62 | -0.05 | -1.36% | 3.60 | 3.72 | 166565 | 6076.95 | 1.63% |
| 2025-03-27 | 3.68 | 3.67 | 0.00 | 0.00% | 3.61 | 3.71 | 181520 | 6643.44 | 1.78% |
| 2025-03-26 | 3.60 | 3.67 | 0.06 | 1.66% | 3.59 | 3.68 | 174994 | 6394.73 | 1.71% |
| 2025-03-25 | 3.57 | 3.61 | 0.02 | 0.56% | 3.54 | 3.63 | 151466 | 5440.30 | 1.48% |
| 2025-03-24 | 3.67 | 3.59 | -0.08 | -2.18% | 3.51 | 3.70 | 227885 | 8179.70 | 2.23% |
| 2025-03-21 | 3.71 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 217134 | 8028.88 | 2.13% |
| 2025-03-20 | 3.69 | 3.72 | 0.08 | 2.20% | 3.68 | 3.79 | 368498 | 13707.06 | 3.61% |
| 2025-03-19 | 3.68 | 3.64 | -0.06 | -1.62% | 3.62 | 3.74 | 451724 | 16561.26 | 4.42% |
| 2025-03-18 | 3.53 | 3.70 | 0.19 | 5.41% | 3.50 | 3.86 | 731114 | 27197.41 | 7.16% |
| 2025-03-17 | 3.46 | 3.51 | 0.06 | 1.74% | 3.46 | 3.53 | 156118 | 5475.29 | 1.53% |
| 2025-03-14 | 3.39 | 3.45 | 0.06 | 1.77% | 3.37 | 3.46 | 185604 | 6356.48 | 1.82% |
| 2025-03-13 | 3.43 | 3.39 | -0.05 | -1.45% | 3.34 | 3.44 | 168221 | 5687.92 | 1.65% |
| 2025-03-12 | 3.46 | 3.44 | -0.02 | -0.58% | 3.42 | 3.47 | 128273 | 4409.74 | 1.26% |
| 2025-03-11 | 3.42 | 3.46 | 0.01 | 0.29% | 3.41 | 3.46 | 95576 | 3282.93 | 0.94% |
| 2025-03-10 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.48 | 125245 | 4321.31 | 1.23% |
| 2025-03-07 | 3.42 | 3.42 | -0.01 | -0.29% | 3.39 | 3.46 | 125964 | 4318.00 | 1.23% |
| 2025-03-06 | 3.42 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 151334 | 5184.37 | 1.48% |
| 2025-03-05 | 3.48 | 3.42 | -0.05 | -1.44% | 3.37 | 3.49 | 119614 | 4075.29 | 1.17% |
| 2025-03-04 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.48 | 87001 | 3003.32 | 0.85% |
| 2025-03-03 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.52 | 133831 | 4641.18 | 1.31% |
| 2025-02-28 | 3.49 | 3.43 | -0.08 | -2.28% | 3.40 | 3.52 | 136949 | 4734.62 | 1.34% |
| 2025-02-27 | 3.55 | 3.51 | -0.04 | -1.13% | 3.45 | 3.57 | 150104 | 5252.87 | 1.47% |
| 2025-02-26 | 3.54 | 3.55 | 0.01 | 0.28% | 3.54 | 3.60 | 132069 | 4716.54 | 1.29% |
| 2025-02-25 | 3.49 | 3.54 | 0.02 | 0.57% | 3.46 | 3.56 | 163928 | 5773.60 | 1.60% |
| 2025-02-24 | 3.45 | 3.52 | 0.07 | 2.03% | 3.44 | 3.53 | 188836 | 6574.99 | 1.85% |
| 2025-02-21 | 3.47 | 3.45 | -0.01 | -0.29% | 3.41 | 3.48 | 123521 | 4245.12 | 1.21% |
| 2025-02-20 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 102348 | 3539.75 | 1.00% |
| 2025-02-19 | 3.38 | 3.46 | 0.07 | 2.06% | 3.38 | 3.46 | 94366 | 3241.50 | 0.92% |
| 2025-02-18 | 3.49 | 3.39 | -0.10 | -2.87% | 3.38 | 3.50 | 117350 | 4030.58 | 1.15% |
| 2025-02-17 | 3.44 | 3.49 | 0.07 | 2.05% | 3.41 | 3.49 | 131878 | 4565.28 | 1.29% |
| 2025-02-14 | 3.45 | 3.42 | -0.02 | -0.58% | 3.41 | 3.46 | 82110 | 2818.06 | 0.80% |
| 2025-02-13 | 3.49 | 3.44 | -0.05 | -1.43% | 3.43 | 3.50 | 104097 | 3599.96 | 1.02% |
| 2025-02-12 | 3.44 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 127892 | 4446.26 | 1.25% |
| 2025-02-11 | 3.46 | 3.46 | 0.00 | 0.00% | 3.42 | 3.51 | 156386 | 5422.90 | 1.53% |
| 2025-02-10 | 3.45 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 123939 | 4267.27 | 1.21% |
| 2025-02-07 | 3.43 | 3.46 | 0.03 | 0.87% | 3.41 | 3.48 | 171190 | 5912.58 | 1.68% |
| 2025-02-06 | 3.40 | 3.43 | 0.02 | 0.59% | 3.37 | 3.44 | 147666 | 5034.40 | 1.45% |
| 2025-02-05 | 3.34 | 3.41 | 0.06 | 1.79% | 3.34 | 3.43 | 146662 | 4985.80 | 1.44% |
| 2025-01-27 | 3.38 | 3.35 | 0.11 | 3.40% | 3.31 | 3.45 | 219983 | 7454.78 | 2.15% |
| 2025-01-24 | 3.24 | 3.24 | -0.01 | -0.31% | 3.19 | 3.25 | 107910 | 3479.48 | 1.06% |
| 2025-01-23 | 3.31 | 3.25 | -0.04 | -1.22% | 3.23 | 3.35 | 165825 | 5465.93 | 1.62% |
| 2025-01-22 | 3.31 | 3.29 | -0.03 | -0.90% | 3.29 | 3.35 | 82945 | 2749.77 | 0.81% |
| 2025-01-21 | 3.34 | 3.32 | -0.01 | -0.30% | 3.29 | 3.36 | 84407 | 2803.60 | 0.83% |
| 2025-01-20 | 3.29 | 3.33 | 0.07 | 2.15% | 3.21 | 3.35 | 134528 | 4443.31 | 1.32% |
| 2025-01-17 | 3.22 | 3.26 | 0.04 | 1.24% | 3.18 | 3.29 | 142544 | 4628.88 | 1.40% |
| 2025-01-16 | 3.22 | 3.22 | 0.01 | 0.31% | 3.20 | 3.27 | 123126 | 3985.48 | 1.21% |
| 2025-01-15 | 3.26 | 3.21 | -0.03 | -0.93% | 3.19 | 3.26 | 107864 | 3468.35 | 1.06% |
| 2025-01-14 | 3.15 | 3.24 | 0.09 | 2.86% | 3.15 | 3.24 | 144964 | 4646.61 | 1.42% |
| 2025-01-13 | 3.12 | 3.15 | 0.02 | 0.64% | 3.06 | 3.17 | 79300 | 2481.33 | 0.78% |
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。
