| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 29.73 | 28.70 | -1.17 | -3.92% | 28.48 | 29.73 | 16322 | 4734.73 | 1.58% | 0.00 |
| 2026-03-25 | 29.99 | 29.87 | 0.16 | 0.54% | 29.58 | 30.50 | 23676 | 7096.14 | 2.29% | 0.00 |
| 2026-03-24 | 29.75 | 29.71 | 0.79 | 2.73% | 28.79 | 29.86 | 13930 | 4093.75 | 1.35% | 0.00 |
| 2026-03-23 | 30.43 | 28.92 | -2.11 | -6.80% | 28.70 | 30.56 | 23006 | 6833.56 | 2.22% | 0.00 |
| 2026-03-20 | 32.19 | 31.03 | -1.08 | -3.36% | 30.80 | 32.47 | 16010 | 5086.62 | 1.55% | 0.00 |
| 2026-03-19 | 32.50 | 32.11 | -0.89 | -2.70% | 31.83 | 32.79 | 13619 | 4399.20 | 1.32% | 0.00 |
| 2026-03-18 | 32.64 | 33.00 | 0.52 | 1.60% | 32.40 | 33.25 | 14911 | 4888.74 | 1.44% | 0.00 |
| 2026-03-17 | 33.86 | 32.48 | -1.18 | -3.51% | 32.40 | 33.97 | 16770 | 5537.74 | 1.62% | 0.00 |
| 2026-03-16 | 33.43 | 33.66 | 0.28 | 0.84% | 32.80 | 33.79 | 17412 | 5784.65 | 1.68% | 0.00 |
| 2026-03-13 | 33.67 | 33.38 | -0.53 | -1.56% | 33.21 | 34.51 | 17662 | 5957.02 | 1.71% | 0.00 |
| 2026-03-12 | 34.82 | 33.91 | -0.76 | -2.19% | 33.00 | 34.82 | 19324 | 6546.82 | 1.87% | 0.00 |
| 2026-03-11 | 34.91 | 34.67 | -0.42 | -1.20% | 34.50 | 35.80 | 22539 | 7884.33 | 2.18% | 0.00 |
| 2026-03-10 | 34.64 | 35.09 | 1.11 | 3.27% | 34.54 | 35.43 | 21176 | 7409.45 | 2.05% | 0.00 |
| 2026-03-09 | 35.17 | 33.98 | -1.67 | -4.68% | 33.13 | 35.17 | 29485 | 9959.70 | 2.85% | 0.00 |
| 2026-03-06 | 35.80 | 35.65 | -0.21 | -0.59% | 35.11 | 36.07 | 13778 | 4918.60 | 1.33% | 0.00 |
| 2026-03-05 | 35.80 | 35.86 | 0.84 | 2.40% | 35.20 | 36.88 | 19042 | 6892.93 | 1.84% | 0.00 |
| 2026-03-04 | 35.66 | 35.02 | -0.71 | -1.99% | 35.01 | 36.36 | 22195 | 7892.45 | 2.15% | 17.00 |
| 2026-03-03 | 39.19 | 35.73 | -3.77 | -9.54% | 35.70 | 39.74 | 38920 | 14607.75 | 3.76% | 0.00 |
| 2026-03-02 | 37.89 | 39.50 | 0.97 | 2.52% | 37.88 | 41.45 | 51728 | 20634.49 | 5.00% | 0.00 |
| 2026-02-27 | 37.98 | 38.53 | 0.15 | 0.39% | 37.40 | 38.77 | 23017 | 8790.47 | 2.23% | 0.00 |
| 2026-02-26 | 38.49 | 38.38 | -0.11 | -0.29% | 37.38 | 38.86 | 27790 | 10555.66 | 2.69% | 0.00 |
| 2026-02-25 | 39.00 | 38.49 | -0.70 | -1.79% | 38.25 | 39.34 | 32564 | 12588.13 | 3.15% | 10.00 |
| 2026-02-24 | 39.98 | 39.19 | 0.08 | 0.20% | 38.50 | 40.30 | 19656 | 7697.92 | 1.90% | 2.65 |
| 2026-02-13 | 38.90 | 39.11 | -0.02 | -0.05% | 38.81 | 40.48 | 21118 | 8379.32 | 2.04% | 0.00 |
| 2026-02-12 | 38.66 | 39.13 | 0.87 | 2.27% | 38.05 | 39.85 | 28557 | 11184.50 | 2.76% | 0.00 |
| 2026-02-11 | 39.41 | 38.26 | -0.63 | -1.62% | 38.10 | 39.48 | 20502 | 7894.79 | 1.98% | 0.00 |
| 2026-02-10 | 39.15 | 38.89 | -0.31 | -0.79% | 38.80 | 39.51 | 19028 | 7440.16 | 1.84% | 0.00 |
| 2026-02-09 | 37.61 | 39.20 | 2.32 | 6.29% | 37.25 | 39.58 | 40288 | 15531.61 | 3.90% | 0.00 |
| 2026-02-06 | 37.19 | 36.88 | -0.32 | -0.86% | 36.31 | 37.50 | 19316 | 7145.14 | 1.87% | 0.00 |
| 2026-02-05 | 37.24 | 37.20 | -0.62 | -1.64% | 36.90 | 37.97 | 27860 | 10436.29 | 2.69% | 0.00 |
| 2026-02-04 | 36.08 | 37.82 | 1.55 | 4.27% | 35.91 | 38.39 | 66136 | 24861.33 | 6.40% | 0.00 |
| 2026-02-03 | 36.10 | 36.27 | 0.65 | 1.82% | 35.76 | 36.56 | 31379 | 11367.55 | 3.03% | 3.06 |
| 2026-02-02 | 37.65 | 35.62 | -2.12 | -5.62% | 35.41 | 37.65 | 41693 | 15080.19 | 4.03% | 0.00 |
| 2026-01-30 | 37.10 | 37.74 | 0.54 | 1.45% | 35.80 | 38.01 | 41925 | 15505.16 | 4.05% | 0.00 |
| 2026-01-29 | 39.00 | 37.20 | -1.68 | -4.32% | 37.07 | 39.30 | 38926 | 14847.27 | 3.76% | 0.00 |
| 2026-01-28 | 40.90 | 38.88 | -1.87 | -4.59% | 38.78 | 41.18 | 47144 | 18658.88 | 4.56% | 0.00 |
| 2026-01-27 | 41.65 | 40.75 | -0.50 | -1.21% | 39.01 | 41.65 | 55649 | 22428.83 | 5.38% | 0.00 |
| 2026-01-26 | 43.99 | 41.25 | -2.45 | -5.61% | 41.12 | 45.40 | 66571 | 28672.70 | 6.44% | 0.00 |
| 2026-01-23 | 42.94 | 43.70 | 0.81 | 1.89% | 42.60 | 44.73 | 57195 | 24962.04 | 5.53% | 5.45 |
| 2026-01-22 | 44.81 | 42.89 | -1.38 | -3.12% | 42.00 | 45.78 | 62631 | 26880.80 | 6.06% | 0.00 |
| 2026-01-21 | 43.32 | 44.27 | 0.57 | 1.30% | 42.51 | 45.50 | 78427 | 34596.50 | 7.58% | 3.00 |
| 2026-01-20 | 44.90 | 43.70 | -1.12 | -2.50% | 43.60 | 45.86 | 58686 | 26054.08 | 5.68% | 0.00 |
| 2026-01-19 | 46.71 | 44.82 | -1.43 | -3.09% | 42.80 | 46.82 | 107295 | 47384.96 | 10.38% | 0.00 |
| 2026-01-16 | 41.30 | 46.25 | 5.48 | 13.44% | 40.84 | 48.10 | 144240 | 64442.74 | 13.95% | 0.00 |
| 2026-01-15 | 39.42 | 40.77 | 1.24 | 3.14% | 39.11 | 40.98 | 35579 | 14280.67 | 3.44% | 0.00 |
| 2026-01-14 | 38.97 | 39.53 | 0.61 | 1.57% | 38.85 | 40.58 | 40315 | 16024.79 | 3.90% | 0.00 |
| 2026-01-13 | 40.40 | 38.92 | -1.16 | -2.89% | 38.63 | 40.96 | 32965 | 12968.65 | 3.19% | 0.00 |
| 2026-01-12 | 40.48 | 40.08 | -0.08 | -0.20% | 39.34 | 40.58 | 40066 | 16050.29 | 3.87% | 0.00 |
| 2026-01-09 | 39.51 | 40.16 | 0.47 | 1.18% | 38.86 | 40.35 | 44407 | 17624.93 | 4.29% | 0.00 |
| 2026-01-08 | 39.76 | 39.69 | -0.05 | -0.13% | 39.02 | 40.48 | 35461 | 14099.68 | 3.43% | 0.00 |
| 2026-01-07 | 38.03 | 39.74 | 1.75 | 4.61% | 37.99 | 40.17 | 57359 | 22436.00 | 5.55% | 0.00 |
| 2026-01-06 | 37.91 | 37.99 | -0.05 | -0.13% | 37.31 | 38.31 | 24580 | 9290.06 | 2.38% | 0.00 |
| 2026-01-05 | 37.70 | 38.04 | 0.63 | 1.68% | 37.50 | 38.24 | 26630 | 10093.47 | 2.58% | 0.00 |
| 2025-12-31 | 37.48 | 37.41 | 0.01 | 0.03% | 36.97 | 37.96 | 17495 | 6537.28 | 1.69% | 0.00 |
| 2025-12-30 | 38.57 | 37.40 | -0.97 | -2.53% | 37.28 | 38.57 | 23962 | 9059.96 | 2.32% | 0.00 |
| 2025-12-29 | 38.08 | 38.37 | 0.10 | 0.26% | 38.07 | 39.10 | 31387 | 12099.18 | 3.04% | 0.00 |
| 2025-12-26 | 39.00 | 38.27 | -1.02 | -2.60% | 38.00 | 39.21 | 37853 | 14590.17 | 3.66% | 0.00 |
| 2025-12-25 | 39.08 | 39.29 | 0.21 | 0.54% | 38.50 | 40.35 | 41709 | 16322.58 | 4.03% | 0.00 |
| 2025-12-24 | 37.43 | 39.08 | 1.43 | 3.80% | 37.43 | 39.48 | 42051 | 16321.13 | 4.07% | 0.00 |
| 2025-12-23 | 37.90 | 37.65 | -0.10 | -0.26% | 37.50 | 38.29 | 28868 | 10905.04 | 2.79% | 0.00 |
| 2025-12-22 | 38.00 | 37.75 | 0.11 | 0.29% | 37.53 | 38.50 | 23093 | 8750.54 | 2.23% | 0.00 |
| 2025-12-19 | 37.68 | 37.64 | -0.33 | -0.87% | 37.61 | 38.49 | 26738 | 10150.75 | 2.59% | 0.00 |
| 2025-12-18 | 37.18 | 37.97 | 0.77 | 2.07% | 36.85 | 38.55 | 55366 | 20971.30 | 5.35% | 0.00 |
| 2025-12-17 | 36.00 | 37.20 | 1.23 | 3.42% | 35.50 | 37.51 | 34521 | 12721.85 | 3.34% | 0.00 |
| 2025-12-16 | 36.45 | 35.97 | -0.68 | -1.86% | 35.21 | 36.70 | 27630 | 9949.01 | 2.67% | 0.00 |
| 2025-12-15 | 37.22 | 36.65 | -0.39 | -1.05% | 36.09 | 37.51 | 20809 | 7588.38 | 2.01% | 0.00 |
| 2025-12-12 | 35.82 | 37.04 | 1.12 | 3.12% | 35.54 | 37.45 | 24601 | 9031.21 | 2.38% | 0.00 |
| 2025-12-11 | 36.72 | 35.92 | -0.47 | -1.29% | 35.87 | 36.72 | 12728 | 4607.65 | 1.23% | 0.00 |
| 2025-12-10 | 35.99 | 36.39 | 0.22 | 0.61% | 35.67 | 37.08 | 20885 | 7621.10 | 2.02% | 0.00 |
| 2025-12-09 | 36.49 | 36.17 | -0.33 | -0.90% | 35.95 | 36.68 | 21814 | 7901.46 | 2.11% | 0.00 |
| 2025-12-08 | 34.27 | 36.50 | 2.40 | 7.04% | 34.10 | 37.77 | 64687 | 23468.81 | 6.26% | 0.00 |
| 2025-12-05 | 33.42 | 34.10 | 0.55 | 1.64% | 32.79 | 34.20 | 18333 | 6111.96 | 1.77% | 0.00 |
| 2025-12-04 | 33.08 | 33.55 | 0.22 | 0.66% | 32.68 | 34.28 | 19307 | 6462.96 | 1.87% | 0.00 |
| 2025-12-03 | 33.80 | 33.33 | -0.57 | -1.68% | 33.16 | 34.22 | 12430 | 4168.68 | 1.20% | 0.00 |
| 2025-12-02 | 34.81 | 33.90 | -1.06 | -3.03% | 33.88 | 35.05 | 15942 | 5475.78 | 1.54% | 0.00 |
| 2025-12-01 | 35.26 | 34.96 | -0.52 | -1.47% | 34.52 | 36.15 | 23928 | 8369.61 | 2.31% | 0.00 |
| 2025-11-28 | 34.20 | 35.48 | 1.55 | 4.57% | 33.40 | 35.66 | 41888 | 14749.98 | 4.05% | 0.00 |
| 2025-11-27 | 33.78 | 33.93 | 0.13 | 0.38% | 33.72 | 34.80 | 14622 | 4996.77 | 1.41% | 0.00 |
| 2025-11-26 | 33.77 | 33.80 | 0.27 | 0.81% | 33.23 | 34.60 | 20268 | 6892.19 | 1.96% | 0.00 |
| 2025-11-25 | 33.78 | 33.53 | 0.30 | 0.90% | 33.24 | 33.99 | 26765 | 9000.73 | 2.59% | 0.00 |
晶升股份(688478)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。
