| 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 | 5.08 | 5.20 | 0.11 | 2.16% | 5.03 | 5.60 | 1533828 | 81130.88 | 15.57% |
| 2025-04-02 | 4.47 | 5.09 | 0.46 | 9.94% | 4.37 | 5.09 | 1280759 | 61481.23 | 13.00% |
| 2025-04-01 | 4.63 | 4.63 | -0.51 | -9.92% | 4.63 | 4.87 | 1372252 | 64133.73 | 13.93% |
| 2025-03-31 | 5.14 | 5.14 | -0.57 | -9.98% | 5.14 | 5.14 | 80081 | 4116.16 | 0.81% |
| 2025-03-28 | 5.71 | 5.71 | -0.63 | -9.94% | 5.71 | 6.89 | 1724171 | 104071.67 | 17.50% |
| 2025-03-27 | 6.34 | 6.34 | 0.58 | 10.07% | 6.23 | 6.34 | 585486 | 37108.94 | 5.94% |
| 2025-03-26 | 5.76 | 5.76 | 0.52 | 9.92% | 5.76 | 5.76 | 175659 | 10117.97 | 1.78% |
| 2025-03-25 | 5.24 | 5.24 | 0.48 | 10.08% | 4.91 | 5.24 | 1313594 | 68098.35 | 13.33% |
| 2025-03-24 | 4.52 | 4.76 | 0.43 | 9.93% | 4.16 | 4.76 | 423701 | 18987.30 | 4.30% |
| 2025-03-21 | 4.15 | 4.33 | 0.39 | 9.90% | 4.15 | 4.33 | 153680 | 6626.63 | 1.56% |
| 2025-03-20 | 3.87 | 3.94 | 0.03 | 0.77% | 3.87 | 4.03 | 146646 | 5790.88 | 1.49% |
| 2025-03-19 | 3.92 | 3.91 | -0.04 | -1.01% | 3.85 | 3.94 | 126233 | 4909.23 | 1.28% |
| 2025-03-18 | 3.80 | 3.95 | 0.14 | 3.67% | 3.76 | 3.99 | 252680 | 9822.70 | 2.56% |
| 2025-03-17 | 3.78 | 3.81 | 0.03 | 0.79% | 3.75 | 3.83 | 88206 | 3352.32 | 0.90% |
| 2025-03-14 | 3.68 | 3.78 | 0.08 | 2.16% | 3.67 | 3.78 | 112780 | 4214.14 | 1.14% |
| 2025-03-13 | 3.75 | 3.70 | -0.05 | -1.33% | 3.63 | 3.76 | 106608 | 3926.01 | 1.08% |
| 2025-03-12 | 3.77 | 3.75 | -0.02 | -0.53% | 3.74 | 3.79 | 77318 | 2903.71 | 0.78% |
| 2025-03-11 | 3.70 | 3.77 | 0.01 | 0.27% | 3.68 | 3.78 | 94300 | 3533.83 | 0.96% |
| 2025-03-10 | 3.76 | 3.76 | -0.01 | -0.27% | 3.74 | 3.82 | 96332 | 3630.68 | 0.98% |
| 2025-03-07 | 3.82 | 3.77 | -0.07 | -1.82% | 3.76 | 3.87 | 134082 | 5111.70 | 1.36% |
| 2025-03-06 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.88 | 124014 | 4754.66 | 1.26% |
| 2025-03-05 | 3.87 | 3.84 | -0.04 | -1.03% | 3.78 | 3.90 | 117162 | 4470.21 | 1.19% |
| 2025-03-04 | 3.79 | 3.88 | 0.09 | 2.37% | 3.76 | 3.90 | 140340 | 5410.44 | 1.42% |
| 2025-03-03 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.86 | 165960 | 6324.47 | 1.68% |
| 2025-02-28 | 3.87 | 3.76 | -0.11 | -2.84% | 3.76 | 3.96 | 266493 | 10272.66 | 2.70% |
| 2025-02-27 | 3.96 | 3.87 | -0.03 | -0.77% | 3.82 | 4.01 | 280769 | 10916.13 | 2.85% |
| 2025-02-26 | 4.00 | 3.90 | -0.13 | -3.23% | 3.85 | 4.11 | 522748 | 20626.18 | 5.30% |
| 2025-02-25 | 4.60 | 4.03 | -0.15 | -3.59% | 4.00 | 4.60 | 666069 | 28387.82 | 6.76% |
| 2025-02-24 | 3.84 | 4.18 | 0.38 | 10.00% | 3.84 | 4.18 | 132722 | 5471.39 | 1.35% |
| 2025-02-21 | 3.89 | 3.80 | -0.12 | -3.06% | 3.74 | 3.89 | 458232 | 17370.31 | 4.65% |
| 2025-02-20 | 3.57 | 3.92 | 0.36 | 10.11% | 3.57 | 3.92 | 276951 | 10585.15 | 2.81% |
| 2025-02-19 | 3.46 | 3.56 | 0.12 | 3.49% | 3.44 | 3.64 | 169057 | 5994.69 | 1.72% |
| 2025-02-18 | 3.61 | 3.44 | -0.17 | -4.71% | 3.43 | 3.61 | 99785 | 3500.22 | 1.01% |
| 2025-02-17 | 3.57 | 3.61 | 0.06 | 1.69% | 3.52 | 3.64 | 113001 | 4051.69 | 1.15% |
| 2025-02-14 | 3.53 | 3.55 | 0.00 | 0.00% | 3.52 | 3.61 | 87734 | 3123.19 | 0.89% |
| 2025-02-13 | 3.58 | 3.55 | -0.04 | -1.11% | 3.53 | 3.61 | 79751 | 2844.84 | 0.81% |
| 2025-02-12 | 3.57 | 3.59 | 0.02 | 0.56% | 3.53 | 3.60 | 92607 | 3302.37 | 0.94% |
| 2025-02-11 | 3.60 | 3.57 | -0.02 | -0.56% | 3.52 | 3.60 | 108699 | 3855.10 | 1.10% |
| 2025-02-10 | 3.49 | 3.59 | 0.11 | 3.16% | 3.44 | 3.63 | 152978 | 5418.57 | 1.55% |
| 2025-02-07 | 3.41 | 3.48 | 0.07 | 2.05% | 3.41 | 3.52 | 137429 | 4769.10 | 1.39% |
| 2025-02-06 | 3.38 | 3.41 | 0.02 | 0.59% | 3.30 | 3.42 | 114749 | 3864.77 | 1.16% |
| 2025-02-05 | 3.33 | 3.39 | 0.08 | 2.42% | 3.33 | 3.46 | 106249 | 3609.47 | 1.08% |
| 2025-01-27 | 3.35 | 3.31 | -0.01 | -0.30% | 3.31 | 3.45 | 102100 | 3434.92 | 1.04% |
| 2025-01-24 | 3.27 | 3.32 | 0.02 | 0.61% | 3.26 | 3.33 | 105490 | 3481.52 | 1.07% |
| 2025-01-23 | 3.40 | 3.30 | -0.03 | -0.90% | 3.30 | 3.47 | 141290 | 4756.93 | 1.43% |
| 2025-01-22 | 3.52 | 3.33 | -0.19 | -5.40% | 3.31 | 3.54 | 162874 | 5529.12 | 1.65% |
| 2025-01-21 | 3.60 | 3.52 | -0.13 | -3.56% | 3.50 | 3.64 | 189736 | 6705.36 | 1.93% |
| 2025-01-20 | 3.60 | 3.65 | -0.02 | -0.54% | 3.55 | 3.75 | 264747 | 9527.09 | 2.69% |
| 2025-01-17 | 3.75 | 3.67 | -0.08 | -2.13% | 3.59 | 3.92 | 424315 | 15715.92 | 4.31% |
| 2025-01-16 | 3.47 | 3.75 | 0.34 | 9.97% | 3.44 | 3.75 | 77914 | 2878.20 | 0.79% |
| 2025-01-15 | 3.43 | 3.41 | -0.03 | -0.87% | 3.38 | 3.47 | 70419 | 2409.52 | 0.71% |
| 2025-01-14 | 3.31 | 3.44 | 0.14 | 4.24% | 3.31 | 3.44 | 95851 | 3245.50 | 0.97% |
| 2025-01-13 | 3.24 | 3.30 | 0.07 | 2.17% | 3.12 | 3.32 | 86747 | 2822.15 | 0.88% |
| 2025-01-10 | 3.39 | 3.23 | -0.12 | -3.58% | 3.22 | 3.41 | 84260 | 2778.52 | 0.86% |
| 2025-01-09 | 3.33 | 3.35 | 0.00 | 0.00% | 3.32 | 3.52 | 102345 | 3471.02 | 1.04% |
| 2025-01-08 | 3.33 | 3.35 | 0.01 | 0.30% | 3.21 | 3.36 | 90568 | 2984.29 | 0.92% |
| 2025-01-07 | 3.23 | 3.34 | 0.12 | 3.73% | 3.23 | 3.48 | 127932 | 4268.70 | 1.30% |
| 2025-01-06 | 3.27 | 3.22 | 0.03 | 0.94% | 3.05 | 3.27 | 97758 | 3104.52 | 0.99% |
| 2025-01-03 | 3.44 | 3.19 | -0.22 | -6.45% | 3.19 | 3.45 | 124447 | 4091.83 | 1.26% |
| 2025-01-02 | 3.47 | 3.41 | -0.07 | -2.01% | 3.38 | 3.55 | 97549 | 3384.21 | 0.99% |
| 2024-12-31 | 3.54 | 3.48 | -0.09 | -2.52% | 3.45 | 3.58 | 130442 | 4562.21 | 1.32% |
| 2024-12-30 | 3.68 | 3.57 | -0.07 | -1.92% | 3.52 | 3.68 | 111894 | 3989.08 | 1.14% |
| 2024-12-27 | 3.63 | 3.64 | -0.02 | -0.55% | 3.60 | 3.69 | 135965 | 4961.03 | 1.38% |
| 2024-12-26 | 3.72 | 3.66 | -0.10 | -2.66% | 3.63 | 3.88 | 190149 | 7080.18 | 1.93% |
| 2024-12-25 | 3.71 | 3.76 | 0.07 | 1.90% | 3.60 | 4.05 | 249059 | 9460.39 | 2.53% |
| 2024-12-24 | 3.58 | 3.69 | 0.13 | 3.65% | 3.56 | 3.71 | 119537 | 4348.55 | 1.21% |
| 2024-12-23 | 3.88 | 3.56 | -0.31 | -8.01% | 3.53 | 3.88 | 159785 | 5840.27 | 1.62% |
| 2024-12-20 | 3.95 | 3.87 | -0.06 | -1.53% | 3.86 | 3.97 | 109586 | 4288.70 | 1.11% |
| 2024-12-19 | 3.89 | 3.93 | -0.01 | -0.25% | 3.85 | 3.96 | 81313 | 3182.94 | 0.83% |
| 2024-12-18 | 4.00 | 3.94 | -0.03 | -0.76% | 3.85 | 4.01 | 120837 | 4754.62 | 1.23% |
| 2024-12-17 | 4.23 | 3.97 | -0.30 | -7.03% | 3.93 | 4.27 | 168595 | 6829.82 | 1.71% |
| 2024-12-16 | 4.30 | 4.27 | -0.02 | -0.47% | 4.23 | 4.34 | 98304 | 4207.36 | 1.00% |
| 2024-12-13 | 4.34 | 4.29 | -0.09 | -2.05% | 4.28 | 4.38 | 97106 | 4202.32 | 0.99% |
| 2024-12-12 | 4.35 | 4.38 | 0.04 | 0.92% | 4.30 | 4.39 | 131640 | 5729.21 | 1.34% |
| 2024-12-11 | 4.36 | 4.34 | 0.01 | 0.23% | 4.31 | 4.40 | 116706 | 5087.09 | 1.18% |
| 2024-12-10 | 4.43 | 4.33 | 0.00 | 0.00% | 4.31 | 4.48 | 169645 | 7416.96 | 1.72% |
| 2024-12-09 | 4.40 | 4.33 | -0.08 | -1.81% | 4.29 | 4.47 | 111754 | 4871.66 | 1.13% |
| 2024-12-06 | 4.43 | 4.41 | 0.02 | 0.46% | 4.29 | 4.46 | 193775 | 8488.57 | 1.97% |
| 2024-12-05 | 4.12 | 4.39 | 0.24 | 5.78% | 4.12 | 4.40 | 190426 | 8191.37 | 1.93% |
| 2024-12-04 | 4.25 | 4.15 | -0.14 | -3.26% | 4.12 | 4.28 | 132152 | 5548.43 | 1.34% |
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。
