| 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 | 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 |
| 2025-11-24 | 32.33 | 33.23 | 0.99 | 3.07% | 32.17 | 33.79 | 22088 | 7317.96 | 2.14% | 0.00 |
| 2025-11-21 | 33.67 | 32.24 | -2.01 | -5.87% | 32.12 | 34.60 | 32073 | 10651.32 | 3.10% | 0.00 |
| 2025-11-20 | 33.81 | 34.25 | 0.87 | 2.61% | 32.95 | 36.03 | 42683 | 14814.86 | 4.13% | 0.00 |
| 2025-11-19 | 34.31 | 33.38 | -0.93 | -2.71% | 33.02 | 34.31 | 19214 | 6462.50 | 1.86% | 0.00 |
| 2025-11-18 | 34.65 | 34.31 | -0.80 | -2.28% | 34.05 | 35.71 | 20655 | 7172.47 | 2.00% | 0.00 |
| 2025-11-17 | 35.86 | 35.11 | -0.19 | -0.54% | 34.40 | 36.48 | 22838 | 8016.91 | 2.21% | 0.00 |
| 2025-11-14 | 35.87 | 35.30 | -0.98 | -2.70% | 35.11 | 36.28 | 21005 | 7456.74 | 2.03% | 0.00 |
| 2025-11-13 | 36.50 | 36.28 | -0.22 | -0.60% | 35.91 | 36.99 | 26964 | 9818.99 | 2.61% | 0.00 |
| 2025-11-12 | 36.17 | 36.50 | 0.56 | 1.56% | 35.12 | 36.96 | 24839 | 9011.23 | 2.40% | 0.00 |
| 2025-11-11 | 36.49 | 35.94 | -0.26 | -0.72% | 35.76 | 37.46 | 27124 | 9870.83 | 2.62% | 0.00 |
| 2025-11-10 | 34.69 | 36.20 | 2.04 | 5.97% | 34.16 | 36.59 | 43363 | 15468.95 | 4.19% | 0.00 |
| 2025-11-07 | 34.78 | 34.16 | -0.64 | -1.84% | 34.05 | 34.78 | 12779 | 4381.66 | 1.24% | 0.00 |
| 2025-11-06 | 34.32 | 34.80 | 0.75 | 2.20% | 33.81 | 35.09 | 23865 | 8256.56 | 2.31% | 0.00 |
| 2025-11-05 | 33.57 | 34.05 | 0.63 | 1.89% | 33.08 | 34.80 | 26792 | 9163.83 | 2.59% | 0.00 |
| 2025-11-04 | 34.27 | 33.42 | -1.11 | -3.21% | 33.15 | 34.68 | 14499 | 4871.57 | 1.40% | 0.00 |
| 2025-11-03 | 33.34 | 34.53 | 1.19 | 3.57% | 32.96 | 34.78 | 29642 | 10055.19 | 2.87% | 0.00 |
| 2025-10-31 | 33.37 | 33.34 | -0.03 | -0.09% | 33.03 | 34.31 | 18539 | 6216.86 | 1.79% | 0.00 |
| 2025-10-30 | 34.85 | 33.37 | -1.83 | -5.20% | 33.37 | 35.18 | 24990 | 8490.56 | 2.42% | 0.00 |
| 2025-10-29 | 35.52 | 35.20 | -0.25 | -0.71% | 34.88 | 36.04 | 18774 | 6641.49 | 1.82% | 0.00 |
| 2025-10-28 | 35.73 | 35.45 | -0.65 | -1.80% | 35.35 | 36.12 | 15054 | 5377.64 | 1.46% | 0.00 |
| 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 |
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。
