| 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 | 7.04 | 7.43 | 0.46 | 6.60% | 7.00 | 7.58 | 423922 | 30979.41 | 4.31% |
| 2026-02-02 | 7.29 | 6.97 | -0.32 | -4.39% | 6.96 | 7.46 | 276567 | 19938.07 | 2.81% |
| 2026-01-30 | 7.51 | 7.29 | -0.31 | -4.08% | 7.22 | 7.51 | 305320 | 22491.50 | 3.10% |
| 2026-01-29 | 7.46 | 7.60 | 0.07 | 0.93% | 7.35 | 7.80 | 406657 | 30725.02 | 4.13% |
| 2026-01-28 | 7.46 | 7.53 | 0.02 | 0.27% | 7.35 | 7.85 | 317828 | 24222.73 | 3.23% |
| 2026-01-27 | 7.80 | 7.51 | -0.36 | -4.57% | 7.30 | 7.80 | 389392 | 29395.45 | 3.95% |
| 2026-01-26 | 7.53 | 7.87 | 0.27 | 3.55% | 7.52 | 7.88 | 571090 | 44327.32 | 5.80% |
| 2026-01-23 | 7.56 | 7.60 | -0.02 | -0.26% | 7.53 | 7.75 | 409392 | 31152.40 | 4.16% |
| 2026-01-22 | 7.68 | 7.62 | -0.24 | -3.05% | 7.55 | 7.85 | 489890 | 37577.94 | 4.97% |
| 2026-01-21 | 7.80 | 7.86 | -0.13 | -1.63% | 7.62 | 8.20 | 751668 | 59291.21 | 7.63% |
| 2026-01-20 | 7.54 | 7.99 | 0.37 | 4.86% | 7.50 | 8.27 | 888893 | 70250.02 | 9.03% |
| 2026-01-19 | 7.19 | 7.62 | 0.38 | 5.25% | 7.06 | 7.87 | 617715 | 46149.57 | 6.27% |
| 2026-01-16 | 7.36 | 7.24 | -0.44 | -5.73% | 7.14 | 7.46 | 557859 | 40554.36 | 5.67% |
| 2026-01-15 | 7.36 | 7.68 | 0.35 | 4.77% | 7.23 | 8.01 | 1170888 | 88210.82 | 11.89% |
| 2026-01-14 | 6.74 | 7.33 | 0.67 | 10.06% | 6.70 | 7.33 | 344273 | 24884.46 | 3.50% |
| 2026-01-13 | 6.85 | 6.66 | -0.18 | -2.63% | 6.65 | 6.88 | 189983 | 12803.32 | 1.93% |
| 2026-01-12 | 6.77 | 6.84 | 0.08 | 1.18% | 6.76 | 6.85 | 255859 | 17445.53 | 2.60% |
| 2026-01-09 | 6.98 | 6.76 | -0.04 | -0.59% | 6.67 | 7.00 | 255249 | 17274.80 | 2.59% |
| 2026-01-08 | 6.55 | 6.80 | 0.25 | 3.82% | 6.52 | 6.85 | 320766 | 21581.82 | 3.26% |
| 2026-01-07 | 6.66 | 6.55 | -0.14 | -2.09% | 6.52 | 6.67 | 211279 | 13903.73 | 2.15% |
| 2026-01-06 | 6.61 | 6.69 | 0.05 | 0.75% | 6.61 | 6.72 | 222123 | 14783.17 | 2.26% |
| 2026-01-05 | 6.77 | 6.64 | -0.07 | -1.04% | 6.60 | 6.79 | 211612 | 14051.16 | 2.15% |
| 2025-12-31 | 6.82 | 6.71 | -0.15 | -2.19% | 6.60 | 6.98 | 331804 | 22277.68 | 3.37% |
| 2025-12-30 | 6.75 | 6.86 | 0.01 | 0.15% | 6.73 | 7.06 | 432841 | 29748.66 | 4.40% |
| 2025-12-29 | 6.66 | 6.85 | 0.09 | 1.33% | 6.63 | 7.07 | 487681 | 33515.75 | 4.95% |
| 2025-12-26 | 6.66 | 6.76 | 0.07 | 1.05% | 6.63 | 7.05 | 591012 | 40320.11 | 6.00% |
| 2025-12-25 | 6.98 | 6.69 | -0.10 | -1.47% | 6.64 | 7.00 | 563569 | 38000.99 | 5.72% |
| 2025-12-24 | 6.18 | 6.79 | 0.62 | 10.05% | 6.14 | 6.79 | 187218 | 12364.62 | 1.90% |
| 2025-12-23 | 6.28 | 6.17 | -0.13 | -2.06% | 6.16 | 6.30 | 83351 | 5172.97 | 0.85% |
| 2025-12-22 | 6.25 | 6.30 | 0.05 | 0.80% | 6.24 | 6.34 | 107966 | 6807.24 | 1.10% |
| 2025-12-19 | 6.17 | 6.25 | 0.06 | 0.97% | 6.15 | 6.28 | 104685 | 6516.94 | 1.06% |
| 2025-12-18 | 6.10 | 6.19 | 0.06 | 0.98% | 6.08 | 6.30 | 138997 | 8662.62 | 1.41% |
| 2025-12-17 | 6.06 | 6.13 | 0.03 | 0.49% | 6.00 | 6.14 | 106974 | 6497.37 | 1.09% |
| 2025-12-16 | 6.16 | 6.10 | -0.12 | -1.93% | 6.08 | 6.22 | 111383 | 6827.48 | 1.13% |
| 2025-12-15 | 6.09 | 6.22 | 0.13 | 2.13% | 6.04 | 6.36 | 201933 | 12624.42 | 2.05% |
| 2025-12-12 | 6.03 | 6.09 | 0.06 | 1.00% | 6.02 | 6.25 | 115717 | 7090.89 | 1.18% |
| 2025-12-11 | 6.16 | 6.03 | -0.12 | -1.95% | 6.02 | 6.17 | 77417 | 4694.24 | 0.79% |
| 2025-12-10 | 6.15 | 6.15 | 0.01 | 0.16% | 6.09 | 6.18 | 64256 | 3938.35 | 0.65% |
| 2025-12-09 | 6.17 | 6.14 | -0.04 | -0.65% | 6.13 | 6.25 | 67290 | 4155.97 | 0.68% |
| 2025-12-08 | 6.21 | 6.18 | -0.02 | -0.32% | 6.15 | 6.24 | 71943 | 4449.14 | 0.73% |
| 2025-12-05 | 6.10 | 6.20 | 0.11 | 1.81% | 6.06 | 6.20 | 88652 | 5456.63 | 0.90% |
| 2025-12-04 | 6.20 | 6.09 | -0.18 | -2.87% | 6.09 | 6.25 | 124981 | 7660.14 | 1.27% |
| 2025-12-03 | 6.40 | 6.27 | -0.13 | -2.03% | 6.25 | 6.42 | 104231 | 6565.51 | 1.06% |
| 2025-12-02 | 6.46 | 6.40 | -0.07 | -1.08% | 6.39 | 6.46 | 52709 | 3377.83 | 0.54% |
| 2025-12-01 | 6.44 | 6.47 | 0.00 | 0.00% | 6.44 | 6.52 | 68488 | 4433.05 | 0.70% |
| 2025-11-28 | 6.39 | 6.47 | 0.08 | 1.25% | 6.33 | 6.47 | 78196 | 5010.65 | 0.79% |
| 2025-11-27 | 6.41 | 6.39 | -0.01 | -0.16% | 6.36 | 6.45 | 76584 | 4907.00 | 0.78% |
| 2025-11-26 | 6.50 | 6.40 | -0.10 | -1.54% | 6.38 | 6.52 | 101215 | 6524.34 | 1.03% |
| 2025-11-25 | 6.48 | 6.50 | 0.02 | 0.31% | 6.43 | 6.52 | 79629 | 5164.76 | 0.81% |
| 2025-11-24 | 6.39 | 6.48 | 0.14 | 2.21% | 6.36 | 6.53 | 116629 | 7516.42 | 1.18% |
| 2025-11-21 | 6.64 | 6.34 | -0.32 | -4.80% | 6.34 | 6.68 | 189281 | 12203.99 | 1.92% |
| 2025-11-20 | 6.80 | 6.66 | -0.16 | -2.35% | 6.64 | 6.88 | 127202 | 8534.71 | 1.29% |
| 2025-11-19 | 6.95 | 6.82 | -0.13 | -1.87% | 6.70 | 7.02 | 149732 | 10241.80 | 1.52% |
| 2025-11-18 | 7.16 | 6.95 | -0.24 | -3.34% | 6.90 | 7.16 | 188555 | 13176.20 | 1.91% |
| 2025-11-17 | 7.11 | 7.19 | 0.05 | 0.70% | 7.06 | 7.20 | 129032 | 9219.67 | 1.31% |
| 2025-11-14 | 7.08 | 7.14 | 0.02 | 0.28% | 7.05 | 7.23 | 164366 | 11783.04 | 1.67% |
| 2025-11-13 | 7.09 | 7.12 | 0.05 | 0.71% | 7.03 | 7.16 | 105957 | 7528.32 | 1.08% |
| 2025-11-12 | 7.13 | 7.07 | -0.06 | -0.84% | 7.01 | 7.14 | 109618 | 7737.27 | 1.11% |
| 2025-11-11 | 7.08 | 7.13 | 0.03 | 0.42% | 7.07 | 7.18 | 149042 | 10630.15 | 1.51% |
| 2025-11-10 | 6.98 | 7.10 | 0.10 | 1.43% | 6.97 | 7.16 | 204531 | 14508.33 | 2.08% |
| 2025-11-07 | 6.93 | 7.00 | 0.07 | 1.01% | 6.90 | 7.16 | 199584 | 14030.54 | 2.03% |
| 2025-11-06 | 7.00 | 6.93 | -0.09 | -1.28% | 6.93 | 7.02 | 95935 | 6664.52 | 0.97% |
| 2025-11-05 | 6.92 | 7.02 | 0.06 | 0.86% | 6.88 | 7.04 | 124127 | 8690.51 | 1.26% |
| 2025-11-04 | 6.97 | 6.96 | -0.03 | -0.43% | 6.90 | 7.05 | 93382 | 6496.09 | 0.95% |
| 2025-11-03 | 6.95 | 6.99 | 0.06 | 0.87% | 6.88 | 6.99 | 95121 | 6608.52 | 0.97% |
| 2025-10-31 | 6.81 | 6.93 | 0.14 | 2.06% | 6.81 | 6.95 | 145011 | 10026.80 | 1.47% |
| 2025-10-30 | 6.89 | 6.79 | -0.10 | -1.45% | 6.77 | 6.92 | 97909 | 6676.78 | 0.99% |
| 2025-10-29 | 6.90 | 6.89 | -0.03 | -0.43% | 6.82 | 6.92 | 101757 | 6979.45 | 1.03% |
| 2025-10-28 | 6.95 | 6.92 | -0.03 | -0.43% | 6.89 | 6.98 | 92383 | 6394.19 | 0.94% |
| 2025-10-27 | 7.04 | 6.95 | -0.03 | -0.43% | 6.91 | 7.04 | 112368 | 7810.78 | 1.14% |
| 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% |
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。
