| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.06 | 6.98 | -0.13 | -1.83% | 6.97 | 7.14 | 151738 | 10657.59 | 1.54% |
| 2025-10-23 | 7.02 | 7.11 | 0.04 | 0.57% | 6.99 | 7.13 | 186684 | 13192.42 | 1.90% |
| 2025-10-22 | 6.95 | 7.07 | 0.06 | 0.86% | 6.90 | 7.16 | 185933 | 13142.69 | 1.89% |
| 2025-10-21 | 6.82 | 7.01 | 0.20 | 2.94% | 6.79 | 7.02 | 208270 | 14514.20 | 2.12% |
| 2025-10-20 | 6.83 | 6.81 | 0.07 | 1.04% | 6.74 | 6.85 | 80733 | 5475.73 | 0.82% |
| 2025-10-17 | 6.89 | 6.74 | -0.15 | -2.18% | 6.73 | 6.94 | 94831 | 6472.14 | 0.96% |
| 2025-10-16 | 7.06 | 6.89 | -0.16 | -2.27% | 6.83 | 7.06 | 139049 | 9604.38 | 1.41% |
| 2025-10-15 | 7.00 | 7.05 | 0.10 | 1.44% | 6.91 | 7.06 | 129232 | 9037.16 | 1.31% |
| 2025-10-14 | 7.07 | 6.95 | -0.12 | -1.70% | 6.93 | 7.10 | 180280 | 12639.45 | 1.83% |
| 2025-10-13 | 6.68 | 7.07 | 0.17 | 2.46% | 6.56 | 7.07 | 268148 | 18590.21 | 2.72% |
| 2025-10-10 | 6.77 | 6.90 | 0.10 | 1.47% | 6.72 | 7.02 | 188609 | 13076.12 | 1.92% |
| 2025-10-09 | 6.68 | 6.80 | 0.09 | 1.34% | 6.66 | 6.80 | 143403 | 9666.27 | 1.46% |
| 2025-09-30 | 6.66 | 6.71 | 0.01 | 0.15% | 6.66 | 6.74 | 118529 | 7940.59 | 1.20% |
| 2025-09-29 | 6.90 | 6.70 | -0.23 | -3.32% | 6.62 | 6.90 | 226987 | 15215.55 | 2.31% |
| 2025-09-26 | 6.79 | 6.93 | 0.15 | 2.21% | 6.78 | 7.39 | 340506 | 24274.61 | 3.46% |
| 2025-09-25 | 6.83 | 6.78 | -0.10 | -1.45% | 6.77 | 6.92 | 112053 | 7658.26 | 1.14% |
| 2025-09-24 | 6.78 | 6.88 | 0.05 | 0.73% | 6.76 | 6.89 | 114046 | 7828.58 | 1.16% |
| 2025-09-23 | 7.10 | 6.83 | -0.27 | -3.80% | 6.75 | 7.11 | 172846 | 11826.87 | 1.76% |
| 2025-09-22 | 7.07 | 7.10 | -0.04 | -0.56% | 7.07 | 7.17 | 97730 | 6936.71 | 0.99% |
| 2025-09-19 | 7.29 | 7.14 | -0.18 | -2.46% | 7.10 | 7.29 | 176732 | 12649.81 | 1.79% |
| 2025-09-18 | 7.24 | 7.32 | 0.10 | 1.39% | 7.17 | 7.56 | 326170 | 24021.08 | 3.31% |
| 2025-09-17 | 7.28 | 7.22 | -0.10 | -1.37% | 7.20 | 7.28 | 139577 | 10095.54 | 1.42% |
| 2025-09-16 | 7.16 | 7.32 | 0.14 | 1.95% | 7.16 | 7.32 | 184397 | 13369.62 | 1.87% |
| 2025-09-15 | 7.20 | 7.18 | -0.04 | -0.55% | 7.14 | 7.21 | 108644 | 7787.22 | 1.10% |
| 2025-09-12 | 7.26 | 7.22 | -0.07 | -0.96% | 7.20 | 7.30 | 132571 | 9615.53 | 1.35% |
| 2025-09-11 | 7.24 | 7.29 | 0.07 | 0.97% | 7.13 | 7.30 | 160069 | 11554.77 | 1.63% |
| 2025-09-10 | 7.21 | 7.22 | 0.00 | 0.00% | 7.17 | 7.24 | 98356 | 7082.77 | 1.00% |
| 2025-09-09 | 7.31 | 7.22 | -0.11 | -1.50% | 7.18 | 7.36 | 142808 | 10377.82 | 1.45% |
| 2025-09-08 | 7.27 | 7.33 | 0.03 | 0.41% | 7.25 | 7.34 | 133594 | 9757.87 | 1.36% |
| 2025-09-05 | 7.15 | 7.30 | 0.13 | 1.81% | 7.07 | 7.30 | 163008 | 11739.64 | 1.66% |
| 2025-09-04 | 7.20 | 7.17 | -0.04 | -0.55% | 7.12 | 7.28 | 165286 | 11925.68 | 1.68% |
| 2025-09-03 | 7.42 | 7.21 | -0.21 | -2.83% | 7.20 | 7.45 | 162044 | 11839.23 | 1.65% |
| 2025-09-02 | 7.60 | 7.42 | -0.16 | -2.11% | 7.37 | 7.63 | 179466 | 13355.52 | 1.82% |
| 2025-09-01 | 7.55 | 7.58 | 0.03 | 0.40% | 7.46 | 7.59 | 145244 | 10960.27 | 1.48% |
| 2025-08-29 | 7.64 | 7.55 | -0.08 | -1.05% | 7.55 | 7.68 | 157373 | 11949.91 | 1.60% |
| 2025-08-28 | 7.48 | 7.63 | 0.06 | 0.79% | 7.38 | 7.70 | 223060 | 16845.64 | 2.27% |
| 2025-08-27 | 7.85 | 7.57 | -0.34 | -4.30% | 7.57 | 7.90 | 362544 | 28044.14 | 3.68% |
| 2025-08-26 | 7.88 | 7.91 | 0.03 | 0.38% | 7.79 | 7.93 | 253327 | 19961.25 | 2.57% |
| 2025-08-25 | 7.89 | 7.88 | -0.01 | -0.13% | 7.82 | 7.94 | 285821 | 22515.47 | 2.90% |
| 2025-08-22 | 8.04 | 7.89 | -0.15 | -1.87% | 7.86 | 8.04 | 305868 | 24144.70 | 3.11% |
| 2025-08-21 | 8.12 | 8.04 | -0.16 | -1.95% | 7.88 | 8.17 | 586257 | 46821.45 | 5.95% |
| 2025-08-20 | 7.78 | 8.20 | 0.42 | 5.40% | 7.71 | 8.35 | 881239 | 71780.38 | 8.95% |
| 2025-08-19 | 7.88 | 7.78 | -0.09 | -1.14% | 7.71 | 7.95 | 309456 | 24101.62 | 3.14% |
| 2025-08-18 | 7.60 | 7.87 | 0.22 | 2.88% | 7.53 | 8.00 | 522717 | 40945.57 | 5.31% |
| 2025-08-15 | 7.53 | 7.65 | 0.02 | 0.26% | 7.46 | 7.75 | 275904 | 20999.27 | 2.80% |
| 2025-08-14 | 7.58 | 7.63 | 0.05 | 0.66% | 7.46 | 7.80 | 378819 | 28932.05 | 3.85% |
| 2025-08-13 | 7.59 | 7.58 | 0.00 | 0.00% | 7.51 | 7.60 | 179658 | 13546.89 | 1.82% |
| 2025-08-12 | 7.64 | 7.58 | -0.06 | -0.79% | 7.55 | 7.69 | 183506 | 13922.54 | 1.86% |
| 2025-08-11 | 7.65 | 7.64 | -0.08 | -1.04% | 7.53 | 7.68 | 223507 | 16999.45 | 2.27% |
| 2025-08-08 | 7.68 | 7.72 | 0.08 | 1.05% | 7.60 | 7.85 | 330938 | 25704.92 | 3.36% |
| 2025-08-07 | 7.55 | 7.64 | 0.00 | 0.00% | 7.52 | 7.70 | 236584 | 17981.11 | 2.40% |
| 2025-08-06 | 7.78 | 7.64 | -0.15 | -1.93% | 7.56 | 7.78 | 329593 | 25139.32 | 3.35% |
| 2025-08-05 | 7.42 | 7.79 | 0.38 | 5.13% | 7.40 | 7.99 | 534661 | 41303.75 | 5.43% |
| 2025-08-04 | 7.35 | 7.41 | 0.02 | 0.27% | 7.21 | 7.44 | 151076 | 11108.46 | 1.53% |
| 2025-08-01 | 7.51 | 7.39 | -0.19 | -2.51% | 7.36 | 7.58 | 217545 | 16150.16 | 2.21% |
| 2025-07-31 | 7.68 | 7.58 | -0.23 | -2.94% | 7.55 | 7.74 | 307618 | 23296.76 | 3.12% |
| 2025-07-30 | 7.55 | 7.81 | 0.20 | 2.63% | 7.55 | 8.13 | 507564 | 40062.71 | 5.15% |
| 2025-07-29 | 7.81 | 7.61 | -0.20 | -2.56% | 7.54 | 7.82 | 287916 | 21914.86 | 2.92% |
| 2025-07-28 | 7.67 | 7.81 | 0.13 | 1.69% | 7.64 | 7.81 | 230780 | 17934.09 | 2.34% |
| 2025-07-25 | 7.80 | 7.68 | -0.16 | -2.04% | 7.65 | 7.81 | 279187 | 21500.91 | 2.84% |
| 2025-07-24 | 7.76 | 7.84 | 0.00 | 0.00% | 7.72 | 7.87 | 225913 | 17617.64 | 2.29% |
| 2025-07-23 | 8.00 | 7.84 | -0.16 | -2.00% | 7.83 | 8.00 | 276162 | 21795.95 | 2.80% |
| 2025-07-22 | 8.19 | 8.00 | -0.18 | -2.20% | 7.93 | 8.19 | 334599 | 26887.89 | 3.40% |
| 2025-07-21 | 8.18 | 8.18 | -0.03 | -0.37% | 8.10 | 8.20 | 202981 | 16553.55 | 2.06% |
| 2025-07-18 | 8.18 | 8.21 | 0.04 | 0.49% | 8.16 | 8.38 | 269695 | 22184.56 | 2.74% |
| 2025-07-17 | 8.16 | 8.17 | 0.02 | 0.25% | 8.14 | 8.20 | 227464 | 18557.95 | 2.31% |
| 2025-07-16 | 8.15 | 8.15 | -0.07 | -0.85% | 8.06 | 8.22 | 247327 | 20106.60 | 2.51% |
| 2025-07-15 | 8.24 | 8.22 | 0.04 | 0.49% | 8.12 | 8.36 | 309548 | 25475.17 | 3.14% |
| 2025-07-14 | 8.20 | 8.18 | -0.04 | -0.49% | 8.13 | 8.28 | 212499 | 17378.58 | 2.16% |
| 2025-07-11 | 8.16 | 8.22 | 0.00 | 0.00% | 8.08 | 8.22 | 317414 | 25846.37 | 3.22% |
| 2025-07-10 | 8.42 | 8.22 | -0.26 | -3.07% | 8.21 | 8.42 | 399679 | 32991.69 | 4.06% |
| 2025-07-09 | 8.45 | 8.48 | -0.02 | -0.24% | 8.42 | 8.75 | 514057 | 44137.38 | 5.22% |
| 2025-07-08 | 8.43 | 8.50 | -0.01 | -0.12% | 8.37 | 8.55 | 384160 | 32411.98 | 3.90% |
| 2025-07-07 | 8.28 | 8.51 | 0.08 | 0.95% | 8.22 | 8.59 | 420776 | 35598.64 | 4.27% |
| 2025-07-04 | 8.77 | 8.43 | -0.50 | -5.60% | 8.34 | 8.78 | 716318 | 60648.31 | 7.27% |
| 2025-07-03 | 8.93 | 8.93 | -0.32 | -3.46% | 8.90 | 9.49 | 849326 | 76959.97 | 8.62% |
| 2025-07-02 | 9.45 | 9.25 | 0.42 | 4.76% | 9.17 | 9.70 | 1301528 | 122667.13 | 13.22% |
| 2025-07-01 | 8.63 | 8.83 | 0.12 | 1.38% | 8.63 | 8.90 | 718658 | 63020.17 | 7.30% |
| 2025-06-30 | 8.58 | 8.71 | 0.11 | 1.28% | 8.55 | 8.92 | 650930 | 56787.94 | 6.61% |
| 2025-06-27 | 9.16 | 8.60 | -0.37 | -4.12% | 8.57 | 9.16 | 1010877 | 88939.20 | 10.27% |
尤夫股份(002427)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。
