| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 36.12 | 36.10 | 0.61 | 1.72% | 35.00 | 36.66 | 21155 | 7606.44 | 2.05% | 0.00 |
| 2025-10-24 | 34.99 | 35.49 | 0.92 | 2.66% | 34.70 | 35.79 | 18986 | 6724.72 | 1.84% | 0.00 |
| 2025-10-23 | 35.52 | 34.57 | -1.13 | -3.17% | 33.81 | 35.70 | 22893 | 7887.77 | 2.21% | 0.00 |
| 2025-10-22 | 36.25 | 35.70 | -0.55 | -1.52% | 35.64 | 36.70 | 14540 | 5258.20 | 1.41% | 0.00 |
| 2025-10-21 | 35.53 | 36.25 | 0.92 | 2.60% | 35.52 | 36.86 | 17536 | 6365.43 | 1.70% | 0.00 |
| 2025-10-20 | 35.08 | 35.33 | 0.65 | 1.87% | 35.05 | 36.20 | 20630 | 7336.16 | 1.99% | 0.00 |
| 2025-10-17 | 36.80 | 34.68 | -2.52 | -6.77% | 34.54 | 37.15 | 29560 | 10455.46 | 2.86% | 0.00 |
| 2025-10-16 | 36.33 | 37.20 | 0.51 | 1.39% | 35.88 | 37.76 | 22661 | 8404.45 | 2.19% | 0.00 |
| 2025-10-15 | 36.35 | 36.69 | 0.19 | 0.52% | 35.88 | 37.38 | 24099 | 8770.48 | 2.33% | 0.05 |
| 2025-10-14 | 39.28 | 36.50 | -2.15 | -5.56% | 36.38 | 40.33 | 37528 | 14360.87 | 3.63% | 0.00 |
| 2025-10-13 | 36.00 | 38.65 | -0.46 | -1.18% | 36.00 | 38.99 | 34720 | 13196.91 | 3.36% | 0.00 |
| 2025-10-10 | 40.85 | 39.11 | -1.94 | -4.73% | 38.81 | 40.95 | 42597 | 16805.09 | 4.12% | 0.00 |
| 2025-10-09 | 42.30 | 41.05 | -1.12 | -2.66% | 40.86 | 44.40 | 71458 | 30079.51 | 6.91% | 0.00 |
| 2025-09-30 | 38.99 | 42.17 | 3.83 | 9.99% | 38.41 | 42.71 | 69885 | 28607.97 | 6.76% | 0.00 |
| 2025-09-29 | 38.50 | 38.34 | -0.20 | -0.52% | 37.98 | 39.38 | 25906 | 9980.14 | 2.51% | 0.00 |
| 2025-09-26 | 37.50 | 38.54 | 0.54 | 1.42% | 37.48 | 40.50 | 50525 | 19712.08 | 4.89% | 0.00 |
| 2025-09-25 | 38.98 | 38.00 | -1.46 | -3.70% | 37.94 | 40.25 | 41887 | 16380.94 | 4.05% | 0.00 |
| 2025-09-24 | 37.97 | 39.46 | 1.43 | 3.76% | 37.56 | 39.88 | 38176 | 14858.88 | 3.69% | 0.00 |
| 2025-09-23 | 38.96 | 38.03 | -0.93 | -2.39% | 36.70 | 39.31 | 37150 | 14010.48 | 3.59% | 0.00 |
| 2025-09-22 | 39.30 | 38.96 | -0.48 | -1.22% | 38.00 | 39.98 | 35636 | 13924.79 | 3.45% | 0.00 |
| 2025-09-19 | 38.91 | 39.44 | 1.23 | 3.22% | 38.41 | 41.50 | 50039 | 19996.13 | 4.84% | 0.00 |
| 2025-09-18 | 38.50 | 38.21 | -0.79 | -2.03% | 37.74 | 39.80 | 34855 | 13522.70 | 3.37% | 0.00 |
| 2025-09-17 | 40.27 | 39.00 | -0.73 | -1.84% | 38.67 | 40.88 | 29233 | 11495.21 | 2.83% | 0.00 |
| 2025-09-16 | 37.35 | 39.73 | 2.03 | 5.38% | 37.35 | 39.98 | 57190 | 22279.71 | 5.53% | 0.00 |
| 2025-09-15 | 38.97 | 37.70 | -1.09 | -2.81% | 37.30 | 39.73 | 42219 | 16072.22 | 4.08% | 0.00 |
| 2025-09-12 | 38.71 | 38.79 | -0.72 | -1.82% | 38.70 | 40.59 | 53175 | 20959.83 | 5.14% | 0.00 |
| 2025-09-11 | 36.38 | 39.51 | 3.06 | 8.40% | 35.52 | 40.00 | 51412 | 19191.10 | 4.97% | 0.00 |
| 2025-09-10 | 38.00 | 36.45 | -1.52 | -4.00% | 36.33 | 38.00 | 39306 | 14484.04 | 3.80% | 0.00 |
| 2025-09-09 | 41.80 | 37.97 | -3.82 | -9.14% | 36.50 | 41.80 | 70421 | 27181.67 | 6.81% | 0.00 |
| 2025-08-25 | 41.50 | 41.79 | 0.96 | 2.35% | 41.30 | 44.43 | 50670 | 21355.01 | 4.90% | 0.00 |
| 2025-08-22 | 41.00 | 40.83 | 0.11 | 0.27% | 39.83 | 41.26 | 35591 | 14512.22 | 3.44% | 0.00 |
| 2025-08-21 | 40.66 | 40.72 | -1.07 | -2.56% | 40.18 | 41.56 | 37307 | 15168.09 | 3.61% | 0.00 |
| 2025-08-20 | 41.05 | 41.79 | -0.01 | -0.02% | 39.33 | 42.52 | 76719 | 31170.52 | 7.42% | 0.00 |
| 2025-08-19 | 38.65 | 41.80 | 3.36 | 8.74% | 37.86 | 41.99 | 78620 | 31629.89 | 7.60% | 0.00 |
| 2025-08-18 | 36.69 | 38.44 | 2.05 | 5.63% | 36.15 | 39.83 | 63801 | 24130.34 | 6.17% | 0.00 |
| 2025-08-15 | 36.58 | 36.39 | -0.23 | -0.63% | 36.19 | 37.41 | 45371 | 16681.04 | 4.39% | 0.00 |
| 2025-08-14 | 36.05 | 36.62 | 0.85 | 2.38% | 35.72 | 37.08 | 69421 | 25343.08 | 6.71% | 0.00 |
| 2025-08-13 | 34.74 | 35.77 | 1.39 | 4.04% | 34.21 | 36.21 | 56178 | 19769.56 | 5.43% | 0.00 |
| 2025-08-12 | 33.83 | 34.38 | 0.48 | 1.42% | 33.30 | 34.50 | 39107 | 13283.54 | 3.78% | 0.00 |
| 2025-08-11 | 33.40 | 33.90 | 0.52 | 1.56% | 33.40 | 34.06 | 24923 | 8409.77 | 2.41% | 0.00 |
| 2025-08-08 | 33.69 | 33.38 | -0.32 | -0.95% | 32.77 | 33.85 | 32116 | 10693.88 | 3.11% | 0.00 |
| 2025-08-07 | 33.69 | 33.70 | -0.40 | -1.17% | 33.13 | 33.98 | 43576 | 14626.63 | 4.21% | 0.00 |
| 2025-08-06 | 33.00 | 34.10 | 1.10 | 3.33% | 32.84 | 34.68 | 56544 | 19275.89 | 5.47% | 0.00 |
| 2025-08-05 | 33.27 | 33.00 | -0.27 | -0.81% | 32.69 | 33.46 | 26378 | 8695.03 | 2.55% | 0.00 |
| 2025-08-04 | 32.58 | 33.27 | 0.95 | 2.94% | 32.35 | 34.00 | 36089 | 11976.69 | 3.49% | 4770.16 |
| 2025-08-01 | 32.60 | 32.32 | -0.25 | -0.77% | 32.14 | 32.89 | 23682 | 7680.65 | 2.29% | 0.00 |
| 2025-07-31 | 32.90 | 32.57 | -0.46 | -1.39% | 32.50 | 33.80 | 31813 | 10531.49 | 3.08% | 0.00 |
| 2025-07-30 | 32.95 | 33.03 | 0.08 | 0.24% | 32.63 | 34.00 | 40152 | 13358.92 | 3.88% | 4600.00 |
| 2025-07-29 | 32.91 | 32.95 | -0.07 | -0.21% | 32.38 | 33.30 | 26247 | 8628.39 | 2.54% | 0.00 |
| 2025-07-28 | 33.25 | 33.02 | 0.02 | 0.06% | 32.82 | 33.30 | 17592 | 5806.21 | 1.70% | 0.00 |
| 2025-07-25 | 32.75 | 33.00 | 0.08 | 0.24% | 32.48 | 33.40 | 26638 | 8754.27 | 2.58% | 0.00 |
| 2025-07-24 | 32.48 | 32.92 | 0.52 | 1.60% | 32.45 | 33.73 | 47152 | 15635.25 | 4.56% | 0.00 |
| 2025-07-23 | 30.80 | 32.40 | 1.56 | 5.06% | 30.61 | 33.00 | 54607 | 17464.53 | 5.28% | 0.00 |
| 2025-07-22 | 30.90 | 30.84 | 0.14 | 0.46% | 30.35 | 30.95 | 15753 | 4832.22 | 1.52% | 0.00 |
| 2025-07-21 | 30.75 | 30.70 | 0.12 | 0.39% | 30.23 | 31.17 | 25940 | 7934.65 | 2.51% | 0.00 |
| 2025-07-18 | 31.12 | 30.58 | -0.35 | -1.13% | 30.47 | 31.20 | 18065 | 5546.27 | 1.75% | 0.00 |
| 2025-07-17 | 30.80 | 30.93 | 0.15 | 0.49% | 30.48 | 31.20 | 15044 | 4642.06 | 1.45% | 0.00 |
| 2025-07-16 | 31.24 | 30.78 | -0.16 | -0.52% | 30.65 | 31.58 | 12422 | 3846.13 | 1.20% | 0.00 |
| 2025-07-15 | 30.89 | 30.94 | -0.58 | -1.84% | 30.60 | 31.67 | 13275 | 4122.06 | 1.28% | 0.00 |
| 2025-07-14 | 30.76 | 31.52 | 0.76 | 2.47% | 30.56 | 31.72 | 18621 | 5836.19 | 1.80% | 0.00 |
| 2025-07-11 | 31.45 | 30.76 | -0.50 | -1.60% | 30.68 | 31.45 | 19767 | 6127.54 | 1.91% | 0.00 |
| 2025-07-10 | 30.82 | 31.26 | 0.54 | 1.76% | 30.55 | 31.60 | 19315 | 6033.06 | 1.87% | 0.00 |
| 2025-07-09 | 30.92 | 30.72 | -0.28 | -0.90% | 30.65 | 31.22 | 15620 | 4826.51 | 1.51% | 0.00 |
| 2025-07-08 | 29.92 | 31.00 | 1.10 | 3.68% | 29.81 | 31.13 | 28478 | 8738.30 | 2.75% | 0.00 |
| 2025-07-07 | 29.44 | 29.90 | 0.70 | 2.40% | 29.05 | 30.74 | 33611 | 10129.30 | 3.25% | 0.00 |
| 2025-07-04 | 29.45 | 29.20 | -0.29 | -0.98% | 28.33 | 29.45 | 32680 | 9397.08 | 3.16% | 0.00 |
| 2025-07-03 | 29.53 | 29.49 | -0.06 | -0.20% | 29.39 | 29.65 | 10298 | 3041.56 | 1.00% | 0.00 |
| 2025-07-02 | 30.10 | 29.55 | -0.76 | -2.51% | 29.19 | 30.32 | 15567 | 4610.76 | 1.51% | 0.00 |
| 2025-07-01 | 30.92 | 30.31 | -0.29 | -0.95% | 30.04 | 30.92 | 11889 | 3620.58 | 1.15% | 0.00 |
| 2025-06-30 | 30.03 | 30.60 | 0.50 | 1.66% | 30.03 | 30.60 | 14786 | 4484.87 | 1.43% | 0.00 |
| 2025-06-27 | 30.45 | 30.10 | 0.10 | 0.33% | 29.86 | 30.45 | 10878 | 3280.15 | 1.05% | 0.00 |
| 2025-06-26 | 30.01 | 30.00 | 0.02 | 0.07% | 29.70 | 30.50 | 14305 | 4309.04 | 1.38% | 0.00 |
| 2025-06-25 | 29.98 | 29.98 | -0.08 | -0.27% | 29.70 | 30.51 | 20683 | 6200.82 | 2.00% | 0.00 |
| 2025-06-24 | 28.62 | 30.06 | 1.60 | 5.62% | 28.47 | 30.39 | 27823 | 8214.38 | 2.69% | 0.00 |
| 2025-06-23 | 28.14 | 28.46 | 0.15 | 0.53% | 28.00 | 28.66 | 6628 | 1885.93 | 0.64% | 0.00 |
| 2025-06-20 | 28.12 | 28.31 | -0.17 | -0.60% | 28.12 | 28.90 | 5873 | 1674.97 | 0.57% | 0.00 |
| 2025-06-19 | 28.72 | 28.48 | -0.18 | -0.63% | 28.36 | 29.19 | 8246 | 2372.59 | 0.80% | 0.00 |
| 2025-06-18 | 28.85 | 28.91 | -0.03 | -0.10% | 28.65 | 29.08 | 5486 | 1583.50 | 0.53% | 0.00 |
| 2025-06-17 | 29.17 | 28.94 | -0.06 | -0.21% | 28.66 | 29.22 | 5746 | 1658.21 | 0.56% | 0.00 |
| 2025-06-16 | 28.92 | 29.00 | -0.06 | -0.21% | 28.92 | 29.41 | 5126 | 1493.26 | 0.50% | 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。
