| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 28.66 | 29.86 | 0.58 | 1.98% | 28.10 | 30.73 | 41202 | 12145.87 | 1.47% |
| 2025-08-21 | 28.88 | 29.28 | 0.95 | 3.35% | 27.00 | 29.50 | 63192 | 18135.06 | 2.26% |
| 2025-08-20 | 27.52 | 28.33 | 1.35 | 5.00% | 27.12 | 28.33 | 41876 | 11788.32 | 1.50% |
| 2025-08-19 | 25.67 | 26.98 | 1.12 | 4.33% | 25.62 | 27.15 | 35798 | 9585.89 | 1.28% |
| 2025-08-18 | 24.99 | 25.86 | 0.86 | 3.44% | 24.70 | 25.98 | 28252 | 7206.95 | 1.01% |
| 2025-08-15 | 24.20 | 25.00 | 0.01 | 0.04% | 24.20 | 25.30 | 23528 | 5808.02 | 0.84% |
| 2025-08-14 | 23.69 | 24.99 | 0.84 | 3.48% | 23.36 | 25.36 | 38281 | 9480.54 | 1.37% |
| 2025-08-13 | 25.39 | 24.15 | -1.27 | -5.00% | 24.15 | 25.39 | 48587 | 11851.32 | 1.74% |
| 2025-08-12 | 26.71 | 25.42 | -1.15 | -4.33% | 25.25 | 26.99 | 37050 | 9585.92 | 1.32% |
| 2025-08-11 | 26.99 | 26.57 | 0.58 | 2.23% | 24.69 | 27.29 | 73326 | 19161.66 | 2.62% |
| 2025-08-08 | 25.91 | 25.99 | 1.24 | 5.01% | 25.50 | 25.99 | 23103 | 5993.53 | 0.83% |
| 2025-08-07 | 24.00 | 24.75 | 1.18 | 5.01% | 23.80 | 24.75 | 44781 | 10972.43 | 1.60% |
| 2025-08-06 | 22.23 | 23.57 | 1.12 | 4.99% | 22.08 | 23.57 | 59412 | 13743.89 | 2.12% |
| 2025-08-05 | 21.40 | 22.45 | 1.07 | 5.00% | 21.24 | 22.45 | 70693 | 15638.46 | 2.53% |
| 2025-08-04 | 20.72 | 21.38 | 1.02 | 5.01% | 20.62 | 21.38 | 57377 | 12196.90 | 2.05% |
| 2025-08-01 | 19.21 | 20.36 | 0.97 | 5.00% | 19.20 | 20.36 | 55734 | 11153.03 | 1.99% |
| 2025-07-31 | 19.11 | 19.39 | 0.46 | 2.43% | 18.88 | 19.65 | 29241 | 5609.31 | 1.04% |
| 2025-07-30 | 19.06 | 18.93 | -0.12 | -0.63% | 18.90 | 19.31 | 26117 | 4973.44 | 0.93% |
| 2025-07-29 | 19.07 | 19.05 | -0.05 | -0.26% | 19.00 | 19.35 | 25115 | 4804.08 | 0.90% |
| 2025-07-28 | 19.34 | 19.10 | -0.24 | -1.24% | 19.10 | 19.59 | 23294 | 4476.91 | 0.83% |
| 2025-07-25 | 19.25 | 19.34 | 0.09 | 0.47% | 19.00 | 19.86 | 35740 | 6930.95 | 1.28% |
| 2025-07-24 | 19.10 | 19.25 | -0.54 | -2.73% | 19.03 | 19.53 | 48667 | 9361.70 | 1.74% |
| 2025-07-23 | 19.80 | 19.79 | 0.57 | 2.97% | 19.12 | 20.18 | 79638 | 15878.05 | 2.84% |
| 2025-07-22 | 18.79 | 19.22 | 0.59 | 3.17% | 18.16 | 19.40 | 57757 | 10885.49 | 2.06% |
| 2025-07-21 | 17.75 | 18.63 | 0.89 | 5.02% | 17.50 | 18.63 | 59957 | 10990.68 | 2.14% |
| 2025-07-18 | 17.49 | 17.74 | 0.01 | 0.06% | 17.29 | 17.90 | 38624 | 6800.60 | 1.38% |
| 2025-07-17 | 17.37 | 17.73 | -0.05 | -0.28% | 17.11 | 17.94 | 49889 | 8772.22 | 1.78% |
| 2025-07-16 | 16.53 | 17.78 | 0.39 | 2.24% | 16.52 | 18.10 | 95263 | 15870.73 | 3.40% |
| 2025-07-15 | 19.18 | 17.39 | -0.88 | -4.82% | 17.36 | 19.18 | 92205 | 16614.24 | 3.29% |
| 2025-07-14 | 19.00 | 18.27 | -0.96 | -4.99% | 18.27 | 20.00 | 94523 | 17865.27 | 3.38% |
| 2025-07-11 | 19.23 | 19.23 | 0.92 | 5.02% | 17.55 | 19.23 | 98708 | 18391.28 | 3.53% |
| 2025-07-10 | 18.31 | 18.31 | 0.87 | 4.99% | 18.31 | 18.31 | 4153 | 760.42 | 0.15% |
| 2025-07-09 | 17.05 | 17.44 | 0.83 | 5.00% | 17.05 | 17.44 | 17151 | 2971.08 | 0.61% |
| 2025-07-08 | 15.82 | 16.61 | 0.79 | 4.99% | 15.82 | 16.61 | 41005 | 6737.44 | 1.46% |
| 2025-07-07 | 15.70 | 15.82 | 0.02 | 0.13% | 15.70 | 16.24 | 20941 | 3317.24 | 0.75% |
| 2025-07-04 | 16.28 | 15.80 | -0.30 | -1.86% | 15.30 | 16.28 | 56744 | 8784.30 | 2.03% |
| 2025-07-03 | 16.66 | 16.10 | -0.50 | -3.01% | 16.00 | 16.66 | 33056 | 5389.97 | 1.18% |
| 2025-07-02 | 16.82 | 16.60 | -0.21 | -1.25% | 16.40 | 17.05 | 28235 | 4712.17 | 1.01% |
| 2025-07-01 | 16.10 | 16.81 | 0.61 | 3.77% | 15.94 | 17.00 | 48515 | 8055.19 | 1.73% |
| 2025-06-30 | 16.49 | 16.20 | -0.31 | -1.88% | 15.81 | 17.00 | 65817 | 10761.75 | 2.35% |
| 2025-06-27 | 16.80 | 16.51 | -0.29 | -1.73% | 16.22 | 17.08 | 31849 | 5252.51 | 1.14% |
| 2025-06-26 | 17.53 | 16.80 | -0.55 | -3.17% | 16.66 | 17.69 | 53115 | 9083.24 | 1.90% |
| 2025-06-25 | 16.78 | 17.35 | 0.83 | 5.02% | 16.36 | 17.35 | 48898 | 8373.47 | 1.75% |
| 2025-06-24 | 16.14 | 16.52 | 0.23 | 1.41% | 15.60 | 16.75 | 45057 | 7321.46 | 1.61% |
| 2025-06-23 | 17.30 | 16.29 | -0.86 | -5.01% | 16.29 | 17.73 | 80183 | 13473.39 | 2.86% |
| 2025-06-20 | 16.00 | 17.15 | 0.82 | 5.02% | 15.99 | 17.15 | 60507 | 10198.88 | 2.16% |
| 2025-06-19 | 16.89 | 16.33 | -0.46 | -2.74% | 15.95 | 17.00 | 52640 | 8546.03 | 1.88% |
| 2025-06-18 | 17.15 | 16.79 | -0.41 | -2.38% | 16.34 | 17.38 | 90469 | 15058.86 | 3.23% |
| 2025-06-17 | 18.98 | 17.20 | -0.88 | -4.87% | 17.18 | 18.98 | 115032 | 20330.31 | 4.11% |
| 2025-06-16 | 18.08 | 18.08 | 0.86 | 4.99% | 18.00 | 18.08 | 15219 | 2751.40 | 0.54% |
| 2025-06-13 | 17.00 | 17.22 | 0.82 | 5.00% | 16.80 | 17.22 | 42520 | 7310.02 | 1.52% |
| 2025-06-12 | 15.62 | 16.40 | 0.78 | 4.99% | 15.59 | 16.40 | 72591 | 11827.87 | 2.59% |
| 2025-06-11 | 14.86 | 15.62 | 0.74 | 4.97% | 14.77 | 15.62 | 61198 | 9464.96 | 2.19% |
| 2025-06-10 | 13.99 | 14.88 | 0.65 | 4.57% | 13.99 | 14.94 | 68471 | 10072.70 | 2.45% |
| 2025-06-09 | 13.50 | 14.23 | 0.45 | 3.27% | 13.23 | 14.39 | 69115 | 9583.21 | 2.47% |
| 2025-06-06 | 14.07 | 13.78 | -0.20 | -1.43% | 13.29 | 14.68 | 92970 | 13078.97 | 3.32% |
| 2025-06-05 | 14.05 | 13.98 | -0.74 | -5.03% | 13.98 | 14.38 | 86736 | 12173.79 | 3.10% |
| 2025-06-04 | 16.07 | 14.72 | -0.58 | -3.79% | 14.65 | 16.07 | 123058 | 19037.90 | 4.40% |
| 2025-06-03 | 14.37 | 15.30 | 0.20 | 1.32% | 14.37 | 15.68 | 64609 | 9647.12 | 2.31% |
| 2025-05-30 | 14.98 | 15.10 | -0.66 | -4.19% | 14.97 | 15.76 | 89866 | 13523.77 | 3.21% |
| 2025-05-29 | 16.90 | 15.76 | -0.83 | -5.00% | 15.76 | 17.35 | 89179 | 14526.48 | 3.19% |
| 2025-05-28 | 16.83 | 16.59 | 0.56 | 3.49% | 15.43 | 16.83 | 146529 | 24132.86 | 5.23% |
| 2025-05-27 | 16.03 | 16.03 | 0.76 | 4.98% | 16.03 | 16.03 | 3535 | 566.67 | 0.13% |
| 2025-05-26 | 15.27 | 15.27 | 0.73 | 5.02% | 15.27 | 15.27 | 12264 | 1872.78 | 0.44% |
| 2025-05-20 | 14.54 | 14.54 | 0.69 | 4.98% | 14.05 | 14.54 | 23020 | 3344.26 | 0.82% |
| 2025-05-19 | 12.63 | 13.85 | 0.66 | 5.00% | 12.62 | 13.85 | 59680 | 8055.90 | 2.13% |
| 2025-05-16 | 12.64 | 13.19 | -0.10 | -0.75% | 12.63 | 13.68 | 141897 | 18563.20 | 5.07% |
| 2025-05-15 | 13.31 | 13.29 | 0.61 | 4.81% | 12.05 | 13.31 | 284705 | 35690.17 | 10.17% |
| 2025-05-14 | 12.68 | 12.68 | 0.60 | 4.97% | 12.68 | 12.68 | 2160 | 273.95 | 0.08% |
| 2025-05-13 | 12.08 | 12.08 | 0.58 | 5.04% | 12.08 | 12.08 | 2690 | 325.01 | 0.10% |
| 2025-05-12 | 11.50 | 11.50 | 0.55 | 5.02% | 11.50 | 11.50 | 2070 | 238.05 | 0.07% |
| 2025-05-09 | 10.95 | 10.95 | 0.52 | 4.99% | 10.93 | 10.95 | 53912 | 5903.17 | 1.93% |
| 2025-05-08 | 10.43 | 10.43 | 0.50 | 5.04% | 10.43 | 10.43 | 5186 | 540.95 | 0.19% |
| 2025-05-07 | 9.93 | 9.93 | 0.47 | 4.97% | 9.93 | 9.93 | 5528 | 548.93 | 0.20% |
| 2025-05-06 | 9.46 | 9.46 | 0.45 | 4.99% | 9.46 | 9.46 | 29274 | 2769.28 | 1.05% |
| 2025-04-29 | 9.01 | 9.01 | 0.43 | 5.01% | 8.97 | 9.01 | 43726 | 3939.63 | 1.69% |
| 2025-04-28 | 8.58 | 8.58 | 0.41 | 5.02% | 8.38 | 8.58 | 57334 | 4914.76 | 2.21% |
| 2025-04-25 | 8.10 | 8.17 | 0.39 | 5.01% | 7.61 | 8.17 | 101293 | 8223.08 | 3.91% |
| 2025-04-24 | 7.78 | 7.78 | 0.37 | 4.99% | 7.78 | 7.78 | 16947 | 1318.45 | 0.65% |
| 2025-04-23 | 6.99 | 7.41 | 0.35 | 4.96% | 6.75 | 7.41 | 188393 | 13341.05 | 7.28% |
*ST宇顺(002289)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。
