| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 4.68 | 4.91 | -0.29 | -5.58% | 4.68 | 5.20 | 1018585 | 49471.14 | 10.34% |
| 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% |
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。
