| 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 | 31.10 | 29.78 | -1.48 | -4.73% | 29.70 | 31.10 | 36243 | 10820.25 | 1.29% |
| 2025-12-11 | 33.60 | 31.26 | -1.60 | -4.87% | 31.26 | 33.60 | 34037 | 10870.88 | 1.22% |
| 2025-12-10 | 32.92 | 32.86 | -0.07 | -0.21% | 31.28 | 32.92 | 34361 | 10829.96 | 1.23% |
| 2025-12-09 | 34.64 | 32.93 | -1.72 | -4.96% | 32.92 | 35.00 | 34988 | 11671.92 | 1.25% |
| 2025-12-08 | 35.12 | 34.65 | -0.41 | -1.17% | 34.60 | 35.65 | 16971 | 5952.90 | 0.61% |
| 2025-12-05 | 35.82 | 35.06 | -0.75 | -2.09% | 34.66 | 35.95 | 14916 | 5241.84 | 0.53% |
| 2025-12-04 | 36.45 | 35.81 | -0.54 | -1.49% | 35.68 | 36.45 | 9838 | 3535.61 | 0.35% |
| 2025-12-03 | 36.25 | 36.35 | 0.10 | 0.28% | 35.75 | 36.47 | 17638 | 6356.56 | 0.63% |
| 2025-12-02 | 35.82 | 36.25 | 0.27 | 0.75% | 35.80 | 37.38 | 21833 | 7989.97 | 0.78% |
| 2025-12-01 | 36.58 | 35.98 | 0.49 | 1.38% | 35.88 | 36.60 | 20805 | 7543.63 | 0.74% |
| 2025-11-28 | 35.58 | 35.49 | 0.28 | 0.80% | 35.25 | 35.80 | 8432 | 2990.73 | 0.30% |
| 2025-11-27 | 36.26 | 35.21 | -1.09 | -3.00% | 35.16 | 36.50 | 17331 | 6158.98 | 0.62% |
| 2025-11-26 | 36.00 | 36.30 | -0.46 | -1.25% | 36.00 | 37.10 | 17992 | 6550.58 | 0.64% |
| 2025-11-25 | 37.33 | 36.76 | 1.21 | 3.40% | 35.70 | 37.33 | 30543 | 11215.27 | 1.09% |
| 2025-11-24 | 34.96 | 35.55 | 0.56 | 1.60% | 34.60 | 36.13 | 19313 | 6835.14 | 0.69% |
| 2025-11-21 | 36.90 | 34.99 | -1.75 | -4.76% | 34.90 | 36.90 | 25404 | 8970.65 | 0.91% |
| 2025-11-20 | 36.79 | 36.74 | -0.05 | -0.14% | 36.43 | 37.74 | 28679 | 10630.79 | 1.02% |
| 2025-11-19 | 35.05 | 36.79 | 1.75 | 4.99% | 34.50 | 36.79 | 37175 | 13506.67 | 1.33% |
| 2025-11-18 | 35.07 | 35.04 | 0.48 | 1.39% | 34.91 | 36.19 | 18064 | 6413.44 | 0.65% |
| 2025-11-17 | 36.03 | 34.56 | -1.82 | -5.00% | 34.56 | 36.29 | 30350 | 10590.15 | 1.08% |
| 2025-11-14 | 35.61 | 36.38 | 0.58 | 1.62% | 35.61 | 36.90 | 14168 | 5146.99 | 0.51% |
| 2025-11-13 | 36.40 | 35.80 | -0.83 | -2.27% | 35.75 | 36.40 | 15184 | 5459.60 | 0.54% |
| 2025-11-12 | 37.10 | 36.63 | -0.26 | -0.70% | 36.21 | 37.19 | 8798 | 3217.34 | 0.31% |
| 2025-11-11 | 36.99 | 36.89 | 0.09 | 0.24% | 36.39 | 37.39 | 12066 | 4429.36 | 0.43% |
| 2025-11-10 | 37.85 | 36.80 | -1.00 | -2.65% | 36.30 | 37.92 | 22535 | 8332.20 | 0.80% |
| 2025-11-07 | 37.78 | 37.80 | 0.06 | 0.16% | 37.35 | 38.38 | 23652 | 8972.49 | 0.84% |
| 2025-11-06 | 36.72 | 37.74 | -0.15 | -0.40% | 36.70 | 38.13 | 28107 | 10538.37 | 1.00% |
| 2025-11-05 | 37.50 | 37.89 | 1.66 | 4.58% | 37.38 | 38.04 | 48656 | 18411.09 | 1.74% |
| 2025-11-04 | 35.78 | 36.23 | 1.73 | 5.01% | 35.24 | 36.23 | 19846 | 7147.51 | 0.71% |
| 2025-11-03 | 34.00 | 34.50 | 0.39 | 1.14% | 33.00 | 35.01 | 20285 | 6997.40 | 0.72% |
| 2025-10-31 | 33.70 | 34.11 | 0.18 | 0.53% | 33.70 | 35.30 | 20304 | 6983.39 | 0.73% |
| 2025-10-30 | 34.60 | 33.93 | -0.37 | -1.08% | 33.70 | 35.55 | 19794 | 6828.94 | 0.71% |
| 2025-10-29 | 35.08 | 34.30 | -1.34 | -3.76% | 34.25 | 35.64 | 18798 | 6536.31 | 0.67% |
| 2025-10-28 | 35.03 | 35.64 | 0.25 | 0.71% | 34.19 | 36.14 | 19671 | 6959.33 | 0.70% |
| 2025-10-27 | 36.66 | 35.39 | -1.26 | -3.44% | 35.10 | 36.70 | 21438 | 7626.81 | 0.77% |
| 2025-10-24 | 37.00 | 36.65 | -0.35 | -0.95% | 36.00 | 37.35 | 17498 | 6437.77 | 0.63% |
| 2025-10-23 | 35.93 | 37.00 | 0.87 | 2.41% | 35.80 | 37.44 | 20636 | 7611.52 | 0.74% |
| 2025-10-22 | 35.00 | 36.13 | 0.77 | 2.18% | 33.68 | 36.19 | 29172 | 10072.74 | 1.04% |
| 2025-10-21 | 35.55 | 35.36 | -1.86 | -5.00% | 35.36 | 36.49 | 33909 | 12056.70 | 1.21% |
| 2025-10-20 | 37.50 | 37.22 | -0.52 | -1.38% | 36.50 | 38.00 | 23658 | 8810.22 | 0.85% |
| 2025-10-17 | 38.49 | 37.74 | -1.13 | -2.91% | 37.40 | 38.98 | 24262 | 9278.04 | 0.87% |
| 2025-10-16 | 37.40 | 38.87 | 0.75 | 1.97% | 37.00 | 39.40 | 41281 | 15662.22 | 1.47% |
| 2025-10-15 | 36.30 | 38.12 | 1.82 | 5.01% | 36.30 | 38.12 | 45926 | 17359.84 | 1.64% |
| 2025-10-14 | 34.98 | 36.30 | 1.35 | 3.86% | 34.04 | 36.60 | 40655 | 14383.37 | 1.45% |
| 2025-10-13 | 33.03 | 34.95 | 1.29 | 3.83% | 31.98 | 35.34 | 52503 | 17985.09 | 1.88% |
| 2025-10-10 | 35.55 | 33.66 | -1.77 | -5.00% | 33.66 | 35.78 | 38861 | 13222.04 | 1.39% |
| 2025-10-09 | 36.64 | 35.43 | -1.85 | -4.96% | 35.42 | 37.66 | 33483 | 11977.25 | 1.20% |
| 2025-09-30 | 37.28 | 37.28 | -1.96 | -4.99% | 37.28 | 40.03 | 59292 | 22517.73 | 2.12% |
| 2025-09-29 | 40.00 | 39.24 | -2.07 | -5.01% | 39.24 | 40.17 | 23747 | 9363.62 | 0.85% |
| 2025-09-26 | 39.10 | 41.31 | 1.97 | 5.01% | 38.86 | 41.31 | 40873 | 16612.20 | 1.46% |
| 2025-09-25 | 39.80 | 39.34 | -0.08 | -0.20% | 38.52 | 39.82 | 21383 | 8407.05 | 0.76% |
| 2025-09-24 | 38.47 | 39.42 | 0.95 | 2.47% | 38.01 | 39.78 | 29092 | 11396.25 | 1.04% |
| 2025-09-23 | 38.87 | 38.47 | -0.40 | -1.03% | 37.12 | 39.41 | 26857 | 10232.75 | 0.96% |
| 2025-09-22 | 37.77 | 38.87 | 0.15 | 0.39% | 37.77 | 39.98 | 31470 | 12252.89 | 1.12% |
| 2025-09-19 | 40.00 | 38.72 | 0.17 | 0.44% | 36.67 | 40.00 | 41899 | 16160.88 | 1.50% |
| 2025-09-18 | 37.28 | 38.55 | 1.82 | 4.96% | 36.30 | 38.57 | 49132 | 18749.58 | 1.75% |
| 2025-09-17 | 35.10 | 36.73 | 1.75 | 5.00% | 35.10 | 36.73 | 27867 | 10136.49 | 1.00% |
| 2025-09-16 | 34.98 | 34.98 | 1.67 | 5.01% | 33.31 | 34.98 | 48280 | 16812.99 | 1.72% |
| 2025-09-15 | 32.97 | 33.31 | 1.59 | 5.01% | 32.33 | 33.31 | 17886 | 5947.68 | 0.64% |
| 2025-09-12 | 29.90 | 31.72 | 1.22 | 4.00% | 29.41 | 32.00 | 38315 | 11986.71 | 1.37% |
| 2025-09-11 | 32.10 | 30.50 | -1.60 | -4.98% | 30.50 | 32.10 | 48260 | 15017.40 | 1.72% |
| 2025-09-10 | 31.81 | 32.10 | 1.53 | 5.00% | 31.18 | 32.10 | 30506 | 9756.68 | 1.09% |
| 2025-09-09 | 30.57 | 30.57 | 1.46 | 5.02% | 29.67 | 30.57 | 34888 | 10639.50 | 1.25% |
| 2025-09-08 | 27.74 | 29.11 | 1.39 | 5.01% | 27.74 | 29.11 | 10800 | 3128.58 | 0.39% |
| 2025-09-05 | 27.48 | 27.72 | 0.02 | 0.07% | 26.89 | 27.95 | 11002 | 3027.80 | 0.39% |
| 2025-09-04 | 28.01 | 27.70 | -0.30 | -1.07% | 27.58 | 28.50 | 12756 | 3559.48 | 0.46% |
| 2025-09-03 | 27.89 | 28.00 | 0.00 | 0.00% | 27.18 | 28.25 | 18635 | 5160.90 | 0.67% |
| 2025-09-02 | 28.72 | 28.00 | -0.80 | -2.78% | 28.00 | 28.91 | 11684 | 3289.09 | 0.42% |
| 2025-09-01 | 29.20 | 28.80 | -0.32 | -1.10% | 28.50 | 29.43 | 13978 | 4020.89 | 0.50% |
| 2025-08-29 | 28.27 | 29.12 | 0.26 | 0.90% | 27.99 | 29.40 | 25740 | 7339.78 | 0.92% |
| 2025-08-28 | 29.16 | 28.86 | 0.16 | 0.56% | 28.00 | 29.59 | 32900 | 9577.53 | 1.18% |
| 2025-08-27 | 27.34 | 28.70 | 1.37 | 5.01% | 27.34 | 28.70 | 29313 | 8316.19 | 1.05% |
| 2025-08-26 | 28.48 | 27.33 | -1.20 | -4.21% | 27.25 | 28.48 | 25114 | 6949.53 | 0.90% |
| 2025-08-25 | 28.88 | 28.53 | -1.33 | -4.45% | 28.37 | 29.50 | 43113 | 12400.59 | 1.54% |
| 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% |
*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。
