| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 7.06 | 7.06 | 0.34 | 5.06% | 6.38 | 7.06 | 254028 | 17745.69 | 9.81% |
| 2025-04-21 | 6.34 | 6.72 | 0.32 | 5.00% | 6.21 | 6.72 | 22311 | 1463.41 | 0.86% |
| 2025-04-18 | 6.67 | 6.40 | 0.05 | 0.79% | 6.15 | 6.67 | 254463 | 16495.30 | 9.83% |
| 2025-04-17 | 6.35 | 6.35 | 0.30 | 4.96% | 6.35 | 6.35 | 10017 | 636.09 | 0.39% |
| 2025-04-16 | 6.05 | 6.05 | 0.29 | 5.03% | 6.05 | 6.05 | 5922 | 358.28 | 0.23% |
| 2025-04-15 | 5.76 | 5.76 | 0.27 | 4.92% | 5.76 | 5.76 | 18650 | 1074.21 | 0.72% |
| 2025-04-14 | 5.47 | 5.49 | 0.26 | 4.97% | 5.34 | 5.49 | 61926 | 3392.09 | 2.39% |
| 2025-04-11 | 4.90 | 5.23 | 0.25 | 5.02% | 4.86 | 5.23 | 46485 | 2375.49 | 1.80% |
| 2025-04-10 | 4.74 | 4.98 | 0.24 | 5.06% | 4.58 | 4.98 | 169356 | 8106.31 | 6.54% |
| 2025-04-09 | 4.74 | 4.74 | -0.25 | -5.01% | 4.74 | 4.74 | 21730 | 1030.00 | 0.84% |
| 2025-04-08 | 4.99 | 4.99 | -0.26 | -4.95% | 4.99 | 4.99 | 7601 | 379.29 | 0.29% |
| 2025-04-07 | 5.25 | 5.25 | -0.28 | -5.06% | 5.25 | 5.25 | 20901 | 1097.30 | 0.81% |
| 2025-04-03 | 5.53 | 5.53 | 0.26 | 4.93% | 5.30 | 5.53 | 215479 | 11827.54 | 8.32% |
| 2025-04-02 | 5.27 | 5.27 | 0.25 | 4.98% | 5.27 | 5.27 | 9505 | 500.91 | 0.37% |
| 2025-04-01 | 5.02 | 5.02 | 0.24 | 5.02% | 5.02 | 5.02 | 4255 | 213.60 | 0.16% |
| 2025-03-31 | 4.58 | 4.78 | 0.23 | 5.05% | 4.58 | 4.78 | 16887 | 803.88 | 0.65% |
| 2025-03-28 | 4.64 | 4.55 | -0.07 | -1.52% | 4.51 | 4.66 | 25464 | 1168.17 | 0.98% |
| 2025-03-27 | 4.72 | 4.62 | -0.08 | -1.70% | 4.62 | 4.78 | 24972 | 1168.39 | 0.96% |
| 2025-03-26 | 4.64 | 4.70 | 0.02 | 0.43% | 4.61 | 4.74 | 23004 | 1073.36 | 0.89% |
| 2025-03-25 | 4.73 | 4.68 | -0.03 | -0.64% | 4.60 | 4.83 | 31477 | 1475.50 | 1.22% |
| 2025-03-24 | 4.75 | 4.71 | -0.04 | -0.84% | 4.57 | 4.96 | 54688 | 2586.13 | 2.11% |
| 2025-03-21 | 5.10 | 4.75 | -0.20 | -4.04% | 4.70 | 5.10 | 79716 | 3880.65 | 3.08% |
| 2025-03-20 | 4.74 | 4.95 | 0.24 | 5.10% | 4.71 | 4.95 | 42595 | 2072.73 | 1.65% |
| 2025-03-19 | 4.81 | 4.71 | 0.01 | 0.21% | 4.59 | 4.93 | 99162 | 4742.33 | 3.83% |
| 2025-03-18 | 4.51 | 4.70 | 0.22 | 4.91% | 4.50 | 4.70 | 61496 | 2829.59 | 2.38% |
| 2025-03-17 | 4.28 | 4.48 | 0.21 | 4.92% | 4.26 | 4.48 | 65589 | 2920.89 | 2.53% |
| 2025-03-14 | 4.27 | 4.27 | 0.01 | 0.23% | 4.23 | 4.31 | 23222 | 991.28 | 0.90% |
| 2025-03-13 | 4.21 | 4.26 | 0.03 | 0.71% | 4.17 | 4.28 | 27868 | 1175.40 | 1.08% |
| 2025-03-12 | 4.24 | 4.23 | 0.00 | 0.00% | 4.19 | 4.30 | 20285 | 857.89 | 0.78% |
| 2025-03-11 | 4.18 | 4.23 | 0.04 | 0.95% | 4.16 | 4.27 | 27758 | 1169.72 | 1.07% |
| 2025-03-10 | 4.08 | 4.19 | 0.11 | 2.70% | 4.05 | 4.20 | 27482 | 1142.88 | 1.06% |
| 2025-03-07 | 4.07 | 4.08 | 0.00 | 0.00% | 4.04 | 4.13 | 22036 | 898.39 | 0.85% |
| 2025-03-06 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.17 | 28183 | 1156.55 | 1.09% |
| 2025-03-05 | 4.15 | 4.07 | -0.05 | -1.21% | 3.99 | 4.15 | 31684 | 1281.86 | 1.22% |
| 2025-03-04 | 4.12 | 4.12 | 0.00 | 0.00% | 4.05 | 4.17 | 38298 | 1569.50 | 1.48% |
| 2025-03-03 | 4.31 | 4.12 | -0.20 | -4.63% | 4.10 | 4.34 | 59289 | 2462.86 | 2.29% |
| 2025-02-28 | 4.40 | 4.32 | -0.01 | -0.23% | 4.24 | 4.54 | 93837 | 4109.88 | 3.63% |
| 2025-02-27 | 4.12 | 4.33 | 0.21 | 5.10% | 4.04 | 4.33 | 80182 | 3412.32 | 3.10% |
| 2025-02-26 | 4.24 | 4.12 | 0.02 | 0.49% | 4.07 | 4.31 | 74915 | 3165.16 | 2.89% |
| 2025-02-25 | 3.90 | 4.10 | 0.20 | 5.13% | 3.87 | 4.10 | 41814 | 1686.14 | 1.62% |
| 2025-02-24 | 3.88 | 3.90 | 0.02 | 0.52% | 3.84 | 3.91 | 18772 | 725.79 | 0.73% |
| 2025-02-21 | 3.87 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 13188 | 509.04 | 0.51% |
| 2025-02-20 | 3.84 | 3.87 | 0.02 | 0.52% | 3.83 | 3.89 | 10191 | 394.38 | 0.39% |
| 2025-02-19 | 3.86 | 3.85 | 0.00 | 0.00% | 3.81 | 3.89 | 14493 | 558.11 | 0.56% |
| 2025-02-18 | 3.96 | 3.85 | -0.11 | -2.78% | 3.84 | 3.99 | 27157 | 1066.77 | 1.05% |
| 2025-02-17 | 3.90 | 3.96 | 0.02 | 0.51% | 3.90 | 3.96 | 16735 | 658.42 | 0.65% |
| 2025-02-14 | 4.00 | 3.94 | -0.07 | -1.75% | 3.90 | 4.00 | 33584 | 1321.44 | 1.30% |
| 2025-02-13 | 4.04 | 4.01 | -0.03 | -0.74% | 3.97 | 4.12 | 35299 | 1427.77 | 1.36% |
| 2025-02-12 | 3.98 | 4.04 | 0.04 | 1.00% | 3.94 | 4.08 | 22694 | 909.26 | 0.88% |
| 2025-02-11 | 3.90 | 4.00 | 0.10 | 2.56% | 3.88 | 4.01 | 34316 | 1360.99 | 1.33% |
| 2025-02-10 | 3.91 | 3.90 | -0.02 | -0.51% | 3.85 | 4.00 | 40157 | 1571.01 | 1.55% |
| 2025-02-07 | 4.04 | 3.92 | -0.08 | -2.00% | 3.91 | 4.08 | 34558 | 1376.42 | 1.34% |
| 2025-02-06 | 3.97 | 4.00 | 0.06 | 1.52% | 3.95 | 4.02 | 15132 | 603.81 | 0.58% |
| 2025-02-05 | 3.87 | 3.94 | 0.12 | 3.14% | 3.82 | 4.01 | 21715 | 856.45 | 0.84% |
| 2025-01-27 | 3.85 | 3.82 | 0.05 | 1.33% | 3.76 | 3.87 | 18234 | 691.80 | 0.70% |
| 2025-01-24 | 3.67 | 3.77 | 0.11 | 3.01% | 3.58 | 3.84 | 18179 | 679.53 | 0.70% |
| 2025-01-23 | 3.70 | 3.66 | -0.04 | -1.08% | 3.65 | 3.76 | 22674 | 841.49 | 0.88% |
| 2025-01-22 | 3.81 | 3.70 | -0.14 | -3.65% | 3.65 | 3.82 | 24097 | 894.45 | 0.93% |
| 2025-01-21 | 3.88 | 3.84 | -0.03 | -0.78% | 3.76 | 3.91 | 13937 | 535.96 | 0.54% |
| 2025-01-20 | 3.91 | 3.87 | -0.07 | -1.78% | 3.83 | 3.97 | 16738 | 650.53 | 0.65% |
| 2025-01-17 | 4.04 | 3.94 | -0.12 | -2.96% | 3.92 | 4.04 | 28292 | 1123.28 | 1.09% |
| 2025-01-16 | 3.87 | 4.06 | 0.19 | 4.91% | 3.85 | 4.06 | 28708 | 1134.53 | 1.11% |
| 2025-01-15 | 3.97 | 3.87 | -0.07 | -1.78% | 3.85 | 3.97 | 14541 | 566.78 | 0.56% |
| 2025-01-14 | 3.92 | 3.94 | 0.03 | 0.77% | 3.83 | 3.99 | 23764 | 929.63 | 0.92% |
*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。
