| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-13 | 3.80 | 3.91 | 0.12 | 3.17% | 3.76 | 3.97 | 33026 | 1273.54 | 1.28% |
| 2025-01-10 | 3.64 | 3.79 | 0.18 | 4.99% | 3.60 | 3.79 | 28631 | 1068.52 | 1.11% |
| 2025-01-09 | 3.67 | 3.61 | -0.06 | -1.63% | 3.58 | 3.71 | 19881 | 721.97 | 0.77% |
| 2025-01-08 | 3.75 | 3.67 | -0.09 | -2.39% | 3.59 | 3.76 | 28986 | 1060.62 | 1.12% |
| 2025-01-07 | 3.59 | 3.76 | -0.01 | -0.27% | 3.59 | 3.82 | 33808 | 1257.32 | 1.31% |
| 2025-01-06 | 4.11 | 3.77 | -0.14 | -3.58% | 3.71 | 4.11 | 63684 | 2528.80 | 2.46% |
| 2025-01-03 | 3.73 | 3.91 | 0.19 | 5.11% | 3.67 | 3.91 | 29615 | 1138.79 | 1.14% |
| 2025-01-02 | 3.56 | 3.72 | 0.16 | 4.49% | 3.56 | 3.74 | 51355 | 1901.37 | 1.98% |
| 2024-12-31 | 3.47 | 3.56 | 0.09 | 2.59% | 3.47 | 3.62 | 31185 | 1113.53 | 1.20% |
| 2024-12-30 | 3.45 | 3.47 | -0.02 | -0.57% | 3.33 | 3.48 | 21731 | 743.82 | 0.84% |
| 2024-12-27 | 3.43 | 3.49 | 0.07 | 2.05% | 3.40 | 3.54 | 16630 | 582.50 | 0.64% |
| 2024-12-26 | 3.40 | 3.42 | -0.06 | -1.72% | 3.32 | 3.50 | 29974 | 1028.97 | 1.16% |
| 2024-12-25 | 3.66 | 3.48 | -0.18 | -4.92% | 3.48 | 3.67 | 43170 | 1510.36 | 1.67% |
| 2024-12-24 | 3.84 | 3.66 | -0.19 | -4.94% | 3.66 | 3.84 | 46232 | 1707.04 | 1.79% |
| 2024-12-23 | 4.00 | 3.85 | -0.20 | -4.94% | 3.85 | 4.11 | 35494 | 1380.60 | 1.37% |
| 2024-12-20 | 3.93 | 4.05 | 0.10 | 2.53% | 3.93 | 4.09 | 26379 | 1062.79 | 1.02% |
| 2024-12-19 | 3.93 | 3.95 | 0.01 | 0.25% | 3.86 | 3.98 | 12613 | 494.95 | 0.49% |
| 2024-12-18 | 4.00 | 3.94 | 0.08 | 2.07% | 3.82 | 4.00 | 22095 | 866.90 | 0.85% |
| 2024-12-17 | 4.00 | 3.86 | -0.12 | -3.02% | 3.80 | 4.00 | 31489 | 1221.96 | 1.22% |
| 2024-12-16 | 4.05 | 3.98 | -0.08 | -1.97% | 3.95 | 4.11 | 27067 | 1085.45 | 1.05% |
| 2024-12-13 | 4.19 | 4.06 | -0.14 | -3.33% | 4.00 | 4.20 | 33887 | 1384.77 | 1.31% |
| 2024-12-12 | 4.27 | 4.20 | -0.02 | -0.47% | 4.16 | 4.31 | 30912 | 1298.86 | 1.19% |
| 2024-12-11 | 4.09 | 4.22 | 0.13 | 3.18% | 4.07 | 4.28 | 39723 | 1656.17 | 1.53% |
| 2024-12-10 | 4.17 | 4.09 | -0.05 | -1.21% | 4.06 | 4.22 | 52092 | 2154.57 | 2.01% |
| 2024-12-09 | 3.97 | 4.14 | 0.18 | 4.55% | 3.95 | 4.16 | 63938 | 2625.93 | 2.47% |
| 2024-12-06 | 3.82 | 3.96 | 0.12 | 3.13% | 3.82 | 4.02 | 40414 | 1599.46 | 1.56% |
| 2024-12-05 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.89 | 24127 | 927.14 | 0.93% |
| 2024-12-04 | 3.90 | 3.84 | -0.07 | -1.79% | 3.84 | 3.93 | 21482 | 836.04 | 0.83% |
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。
