| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.14 | 26.09 | -0.04 | -0.15% | 25.92 | 26.53 | 17162 | 4488.45 | 0.61% |
| 2026-03-24 | 25.20 | 26.13 | 1.24 | 4.98% | 25.12 | 26.13 | 24423 | 6324.93 | 0.87% |
| 2026-03-23 | 25.50 | 24.89 | -1.11 | -4.27% | 24.89 | 26.35 | 12950 | 3295.94 | 0.46% |
| 2026-03-20 | 26.63 | 26.00 | -0.55 | -2.07% | 25.89 | 26.78 | 13745 | 3608.88 | 0.49% |
| 2026-03-19 | 26.10 | 26.55 | 0.32 | 1.22% | 25.33 | 26.85 | 15147 | 3997.81 | 0.54% |
| 2026-03-18 | 26.46 | 26.23 | -0.23 | -0.87% | 25.85 | 26.99 | 12933 | 3427.37 | 0.46% |
| 2026-03-17 | 26.25 | 26.46 | 0.10 | 0.38% | 25.60 | 26.86 | 19637 | 5118.19 | 0.70% |
| 2026-03-16 | 27.21 | 26.36 | -0.85 | -3.12% | 26.35 | 27.70 | 23081 | 6210.25 | 0.82% |
| 2026-03-13 | 27.98 | 27.21 | -0.50 | -1.80% | 27.18 | 27.99 | 14913 | 4099.17 | 0.53% |
| 2026-03-12 | 28.49 | 27.71 | -0.88 | -3.08% | 27.55 | 28.53 | 18866 | 5282.58 | 0.67% |
| 2026-03-11 | 28.44 | 28.59 | 0.18 | 0.63% | 28.28 | 29.19 | 14381 | 4136.02 | 0.51% |
| 2026-03-10 | 27.97 | 28.41 | 0.34 | 1.21% | 27.79 | 28.70 | 16953 | 4803.26 | 0.61% |
| 2026-03-09 | 27.51 | 28.07 | -0.06 | -0.21% | 27.36 | 28.38 | 12868 | 3586.26 | 0.46% |
| 2026-03-06 | 28.34 | 28.13 | -0.75 | -2.60% | 27.82 | 28.66 | 21123 | 5957.68 | 0.75% |
| 2026-03-05 | 29.17 | 28.88 | 1.06 | 3.81% | 28.16 | 29.21 | 36918 | 10694.00 | 1.32% |
| 2026-03-04 | 27.05 | 27.82 | 0.30 | 1.09% | 27.00 | 28.28 | 12555 | 3490.21 | 0.45% |
| 2026-03-03 | 28.00 | 27.52 | -0.54 | -1.92% | 27.35 | 28.68 | 15172 | 4244.89 | 0.54% |
| 2026-03-02 | 27.15 | 28.06 | 0.27 | 0.97% | 26.80 | 28.80 | 25299 | 6932.65 | 0.90% |
| 2026-02-27 | 28.11 | 27.79 | -0.32 | -1.14% | 27.38 | 28.30 | 16901 | 4714.97 | 0.60% |
| 2026-02-26 | 29.00 | 28.11 | -0.88 | -3.04% | 28.10 | 29.20 | 21836 | 6188.28 | 0.78% |
| 2026-02-25 | 28.33 | 28.99 | 1.02 | 3.65% | 27.96 | 28.99 | 30849 | 8833.46 | 1.10% |
| 2026-02-24 | 27.95 | 27.97 | 1.33 | 4.99% | 26.71 | 27.97 | 42204 | 11587.07 | 1.51% |
| 2026-02-13 | 25.37 | 26.64 | 1.27 | 5.01% | 25.37 | 26.64 | 25851 | 6765.63 | 0.92% |
| 2026-02-12 | 24.42 | 25.37 | -0.32 | -1.25% | 24.42 | 25.89 | 23842 | 6029.93 | 0.85% |
| 2026-02-11 | 26.30 | 25.69 | -0.61 | -2.32% | 25.50 | 26.49 | 18434 | 4757.54 | 0.66% |
| 2026-02-10 | 26.55 | 26.30 | -0.15 | -0.57% | 26.00 | 27.00 | 16105 | 4261.35 | 0.58% |
| 2026-02-09 | 28.00 | 26.45 | -0.73 | -2.69% | 25.93 | 28.05 | 20592 | 5495.55 | 0.74% |
| 2026-02-06 | 26.55 | 27.18 | 0.12 | 0.44% | 26.30 | 27.33 | 12301 | 3324.30 | 0.44% |
| 2026-02-05 | 27.50 | 27.06 | -0.04 | -0.15% | 26.67 | 27.77 | 20378 | 5572.58 | 0.73% |
| 2026-02-04 | 25.69 | 27.10 | 1.29 | 5.00% | 25.33 | 27.10 | 28538 | 7506.48 | 1.02% |
| 2026-02-03 | 24.95 | 25.81 | -0.45 | -1.71% | 24.95 | 27.00 | 26507 | 6814.52 | 0.95% |
| 2026-02-02 | 27.12 | 26.26 | -1.38 | -4.99% | 26.26 | 27.64 | 22169 | 5936.15 | 0.79% |
| 2026-01-30 | 27.67 | 27.64 | -0.08 | -0.29% | 27.20 | 28.20 | 10136 | 2803.67 | 0.36% |
| 2026-01-29 | 28.09 | 27.72 | -0.50 | -1.77% | 27.61 | 28.37 | 15341 | 4268.27 | 0.55% |
| 2026-01-28 | 29.19 | 28.22 | 0.42 | 1.51% | 27.99 | 29.19 | 23710 | 6740.18 | 0.85% |
| 2026-01-27 | 28.21 | 27.80 | -0.91 | -3.17% | 27.50 | 28.96 | 25443 | 7143.47 | 0.91% |
| 2026-01-26 | 28.71 | 28.71 | -1.51 | -5.00% | 28.71 | 29.95 | 28065 | 8158.46 | 1.00% |
| 2026-01-23 | 29.99 | 30.22 | 0.69 | 2.34% | 29.85 | 31.00 | 35034 | 10677.10 | 1.25% |
| 2026-01-22 | 29.33 | 29.53 | -0.42 | -1.40% | 28.82 | 29.80 | 28184 | 8229.97 | 1.01% |
| 2026-01-21 | 30.60 | 29.95 | 0.81 | 2.78% | 29.38 | 30.60 | 61647 | 18612.50 | 2.20% |
| 2026-01-20 | 27.80 | 29.14 | 1.39 | 5.01% | 27.72 | 29.14 | 27101 | 7821.31 | 0.97% |
| 2026-01-19 | 27.31 | 27.75 | 0.02 | 0.07% | 27.31 | 28.19 | 16664 | 4624.38 | 0.60% |
| 2026-01-16 | 28.38 | 27.73 | -0.24 | -0.86% | 27.60 | 28.50 | 18416 | 5139.29 | 0.66% |
| 2026-01-15 | 27.80 | 27.97 | 0.30 | 1.08% | 26.40 | 28.60 | 23930 | 6632.43 | 0.85% |
| 2026-01-14 | 28.40 | 27.67 | -0.42 | -1.50% | 27.47 | 28.49 | 30658 | 8561.23 | 1.10% |
| 2026-01-13 | 29.20 | 28.09 | -1.20 | -4.10% | 27.90 | 29.20 | 30671 | 8677.99 | 1.10% |
| 2026-01-12 | 30.00 | 29.29 | -0.31 | -1.05% | 29.00 | 30.48 | 41483 | 12243.14 | 1.48% |
| 2026-01-09 | 28.79 | 29.60 | 0.35 | 1.20% | 28.39 | 30.00 | 38098 | 11206.13 | 1.36% |
| 2026-01-08 | 31.80 | 29.25 | -1.32 | -4.32% | 29.04 | 31.80 | 68006 | 20104.24 | 2.43% |
| 2026-01-07 | 30.57 | 30.57 | 1.46 | 5.02% | 30.57 | 30.57 | 9490 | 2901.09 | 0.34% |
| 2026-01-06 | 27.38 | 29.11 | 1.39 | 5.01% | 26.88 | 29.11 | 40097 | 11277.33 | 1.43% |
| 2026-01-05 | 27.71 | 27.72 | -1.45 | -4.97% | 27.71 | 29.50 | 81757 | 23052.77 | 2.92% |
| 2025-12-31 | 29.17 | 29.17 | -1.53 | -4.98% | 29.17 | 29.17 | 3115 | 908.65 | 0.11% |
| 2025-12-30 | 30.70 | 30.70 | -1.62 | -5.01% | 30.70 | 31.50 | 18449 | 5666.88 | 0.66% |
| 2025-12-29 | 32.70 | 32.32 | -0.38 | -1.16% | 31.44 | 33.80 | 64804 | 20998.52 | 2.31% |
| 2025-12-26 | 31.68 | 32.70 | 1.56 | 5.01% | 30.00 | 32.70 | 86924 | 28061.53 | 3.10% |
| 2025-12-25 | 31.08 | 31.14 | 1.48 | 4.99% | 30.51 | 31.14 | 27712 | 8619.78 | 0.99% |
| 2025-12-24 | 29.10 | 29.66 | 1.41 | 4.99% | 29.00 | 29.66 | 34637 | 10239.59 | 1.24% |
| 2025-12-23 | 26.99 | 28.25 | 1.35 | 5.02% | 26.99 | 28.25 | 37497 | 10508.56 | 1.34% |
| 2025-12-22 | 25.22 | 26.90 | 1.28 | 5.00% | 25.22 | 26.90 | 47384 | 12578.60 | 1.69% |
| 2025-12-19 | 25.54 | 25.62 | -0.29 | -1.12% | 24.61 | 26.03 | 65138 | 16236.76 | 2.33% |
| 2025-12-18 | 24.26 | 25.91 | 0.37 | 1.45% | 24.26 | 26.82 | 113509 | 29044.15 | 4.05% |
| 2025-12-17 | 25.54 | 25.54 | -1.34 | -4.99% | 25.54 | 25.54 | 4453 | 1137.30 | 0.16% |
| 2025-12-16 | 26.88 | 26.88 | -1.41 | -4.98% | 26.88 | 26.88 | 4823 | 1296.42 | 0.17% |
| 2025-12-15 | 29.22 | 28.29 | -1.49 | -5.00% | 28.29 | 29.59 | 29140 | 8337.44 | 1.04% |
| 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% |
*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。
