| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 8.08 | 8.97 | 0.82 | 10.06% | 7.95 | 8.97 | 851831 | 73524.50 | 8.65% |
| 2025-06-25 | 8.16 | 8.15 | -0.02 | -0.24% | 7.96 | 8.25 | 501538 | 40502.98 | 5.09% |
| 2025-06-24 | 8.24 | 8.17 | -0.06 | -0.73% | 8.12 | 8.44 | 571739 | 47250.58 | 5.81% |
| 2025-06-23 | 7.90 | 8.23 | 0.22 | 2.75% | 7.90 | 8.30 | 492499 | 40214.55 | 5.00% |
| 2025-06-20 | 8.20 | 8.01 | -0.35 | -4.19% | 7.95 | 8.36 | 542734 | 43811.43 | 5.51% |
| 2025-06-19 | 8.80 | 8.36 | -0.62 | -6.90% | 8.34 | 9.04 | 709478 | 60862.16 | 7.20% |
| 2025-06-18 | 8.75 | 8.98 | 0.18 | 2.05% | 8.46 | 9.47 | 938406 | 83840.41 | 9.53% |
| 2025-06-17 | 9.24 | 8.80 | -0.51 | -5.48% | 8.73 | 9.25 | 740346 | 66153.35 | 7.52% |
| 2025-06-16 | 8.80 | 9.31 | 0.32 | 3.56% | 8.72 | 9.42 | 667161 | 61492.71 | 6.77% |
| 2025-06-13 | 9.61 | 8.99 | -0.61 | -6.35% | 8.94 | 9.65 | 726376 | 66567.70 | 7.38% |
| 2025-06-12 | 9.52 | 9.60 | -0.14 | -1.44% | 9.31 | 10.05 | 773289 | 75097.98 | 7.85% |
| 2025-06-11 | 9.99 | 9.74 | -0.39 | -3.85% | 9.40 | 9.99 | 1020595 | 97711.45 | 10.36% |
| 2025-06-10 | 10.30 | 10.13 | -0.26 | -2.50% | 9.90 | 10.88 | 1287361 | 133690.69 | 13.07% |
| 2025-06-09 | 9.80 | 10.39 | 0.40 | 4.00% | 9.75 | 10.76 | 1243121 | 128111.46 | 12.62% |
| 2025-06-06 | 10.25 | 9.99 | -0.16 | -1.58% | 9.93 | 10.56 | 1147790 | 117215.27 | 11.66% |
| 2025-06-05 | 10.86 | 10.15 | -0.44 | -4.15% | 10.06 | 11.01 | 1539856 | 160430.48 | 15.64% |
| 2025-06-04 | 9.63 | 10.59 | 0.96 | 9.97% | 9.36 | 10.59 | 1187584 | 119834.95 | 12.06% |
| 2025-06-03 | 9.26 | 9.63 | 0.20 | 2.12% | 9.00 | 9.89 | 1190415 | 114076.77 | 12.09% |
| 2025-05-30 | 10.20 | 9.43 | -1.05 | -10.02% | 9.43 | 10.31 | 1023981 | 97966.08 | 10.40% |
| 2025-05-29 | 10.13 | 10.48 | -0.21 | -1.96% | 9.62 | 11.23 | 2042311 | 212449.62 | 20.74% |
| 2025-05-28 | 10.08 | 10.69 | 0.97 | 9.98% | 10.08 | 10.69 | 2112884 | 223273.47 | 21.46% |
| 2025-05-27 | 8.85 | 9.72 | 0.88 | 9.95% | 8.65 | 9.72 | 1375881 | 127282.12 | 13.97% |
| 2025-05-26 | 8.47 | 8.84 | 0.46 | 5.49% | 8.38 | 9.16 | 1730650 | 151183.91 | 17.57% |
| 2025-05-23 | 7.78 | 8.38 | 0.76 | 9.97% | 7.63 | 8.38 | 1280106 | 105427.12 | 13.00% |
| 2025-05-22 | 8.12 | 7.62 | -0.58 | -7.07% | 7.59 | 8.20 | 1048221 | 81720.70 | 10.64% |
| 2025-05-21 | 8.00 | 8.20 | -0.29 | -3.42% | 7.68 | 8.89 | 1486372 | 124116.84 | 15.09% |
| 2025-05-20 | 9.43 | 8.49 | -0.94 | -9.97% | 8.49 | 9.43 | 1799851 | 157347.58 | 18.28% |
| 2025-05-19 | 8.58 | 9.43 | 0.86 | 10.04% | 8.15 | 9.43 | 1692363 | 153256.41 | 17.19% |
| 2025-05-16 | 8.21 | 8.57 | -0.02 | -0.23% | 8.05 | 9.28 | 1795077 | 155972.06 | 18.23% |
| 2025-05-15 | 8.10 | 8.59 | 0.78 | 9.99% | 7.80 | 8.59 | 2048260 | 167336.88 | 20.80% |
| 2025-05-14 | 7.40 | 7.81 | 0.71 | 10.00% | 7.30 | 7.81 | 1013713 | 78105.12 | 10.29% |
| 2025-05-13 | 6.52 | 7.10 | 0.65 | 10.08% | 6.35 | 7.10 | 1021037 | 69236.88 | 10.37% |
| 2025-05-12 | 6.49 | 6.45 | 0.08 | 1.26% | 6.41 | 6.88 | 693983 | 45452.15 | 7.05% |
| 2025-05-09 | 6.90 | 6.37 | -0.51 | -7.41% | 6.34 | 6.93 | 928039 | 60566.34 | 9.42% |
| 2025-05-08 | 6.77 | 6.88 | 0.13 | 1.93% | 6.67 | 7.24 | 1188287 | 83116.38 | 12.07% |
| 2025-05-07 | 7.00 | 6.75 | 0.20 | 3.05% | 6.66 | 7.05 | 1278808 | 86928.77 | 12.99% |
| 2025-05-06 | 6.12 | 6.55 | 0.60 | 10.08% | 6.02 | 6.55 | 1008793 | 64237.53 | 10.24% |
| 2025-04-30 | 6.48 | 5.95 | -0.65 | -9.85% | 5.94 | 6.51 | 1120842 | 68985.73 | 11.38% |
| 2025-04-29 | 6.70 | 6.60 | -0.38 | -5.44% | 6.29 | 6.93 | 1267857 | 83113.24 | 12.87% |
| 2025-04-28 | 7.04 | 6.98 | -0.78 | -10.05% | 6.98 | 7.67 | 1168660 | 84321.82 | 11.86% |
| 2025-04-25 | 8.31 | 7.76 | -0.86 | -9.98% | 7.76 | 9.04 | 1667685 | 140224.92 | 16.92% |
| 2025-04-24 | 7.95 | 8.62 | 0.78 | 9.95% | 7.62 | 8.62 | 1734538 | 141901.50 | 17.60% |
| 2025-04-23 | 6.75 | 7.84 | 0.71 | 9.96% | 6.53 | 7.84 | 1662082 | 124890.35 | 16.87% |
| 2025-04-22 | 7.48 | 7.13 | -0.10 | -1.38% | 7.01 | 7.95 | 1867475 | 140384.77 | 18.95% |
| 2025-04-21 | 6.69 | 7.23 | 0.66 | 10.05% | 6.69 | 7.23 | 776459 | 55198.04 | 7.88% |
| 2025-04-18 | 6.07 | 6.57 | 0.60 | 10.05% | 6.00 | 6.57 | 1177971 | 74359.46 | 11.95% |
| 2025-04-17 | 5.30 | 5.97 | 0.54 | 9.94% | 5.18 | 5.97 | 1111370 | 63511.48 | 11.28% |
| 2025-04-16 | 5.13 | 5.43 | 0.25 | 4.83% | 4.92 | 5.55 | 986349 | 51915.81 | 10.01% |
| 2025-04-15 | 5.50 | 5.18 | -0.47 | -8.32% | 5.10 | 5.56 | 913927 | 48454.01 | 9.27% |
| 2025-04-14 | 5.70 | 5.65 | 0.00 | 0.00% | 5.38 | 5.83 | 1231117 | 68626.45 | 12.49% |
| 2025-04-11 | 5.37 | 5.65 | 0.08 | 1.44% | 5.33 | 6.13 | 1634158 | 95200.61 | 16.58% |
| 2025-04-10 | 4.94 | 5.57 | 0.51 | 10.08% | 4.91 | 5.57 | 1574593 | 84628.15 | 15.98% |
| 2025-04-09 | 4.59 | 5.06 | -0.02 | -0.39% | 4.57 | 5.25 | 1149497 | 55885.36 | 11.66% |
| 2025-04-08 | 5.12 | 5.08 | 0.17 | 3.46% | 4.92 | 5.40 | 1329591 | 68344.91 | 13.49% |
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。
