| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
*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。
