| 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 | 21.49 | 21.77 | 0.53 | 2.50% | 21.22 | 21.82 | 45007 | 9729.51 | 4.22% |
| 2026-02-02 | 21.29 | 21.24 | -0.17 | -0.79% | 21.08 | 21.70 | 46394 | 9951.16 | 4.35% |
| 2026-01-30 | 21.24 | 21.41 | -0.15 | -0.70% | 20.91 | 21.55 | 60301 | 12834.60 | 5.65% |
| 2026-01-29 | 21.80 | 21.56 | -0.33 | -1.51% | 21.33 | 22.37 | 65507 | 14297.49 | 6.14% |
| 2026-01-28 | 22.50 | 21.89 | -0.68 | -3.01% | 21.70 | 22.50 | 65165 | 14292.77 | 6.11% |
| 2026-01-27 | 22.80 | 22.57 | -0.20 | -0.88% | 21.80 | 23.00 | 65702 | 14665.33 | 6.16% |
| 2026-01-26 | 24.29 | 22.77 | -1.49 | -6.14% | 22.60 | 24.38 | 84860 | 19735.33 | 7.96% |
| 2026-01-23 | 23.70 | 24.26 | 0.66 | 2.80% | 23.61 | 24.26 | 52783 | 12656.51 | 4.95% |
| 2026-01-22 | 23.69 | 23.60 | -0.11 | -0.46% | 23.47 | 24.19 | 42956 | 10178.81 | 4.03% |
| 2026-01-21 | 23.41 | 23.71 | 0.21 | 0.89% | 23.03 | 23.79 | 50309 | 11853.10 | 4.72% |
| 2026-01-20 | 24.41 | 23.50 | -0.84 | -3.45% | 23.29 | 24.43 | 66528 | 15772.39 | 6.24% |
| 2026-01-19 | 24.30 | 24.34 | -0.04 | -0.16% | 23.98 | 24.72 | 59376 | 14444.44 | 5.57% |
| 2026-01-16 | 24.20 | 24.38 | 0.28 | 1.16% | 23.80 | 24.59 | 72590 | 17599.73 | 6.81% |
| 2026-01-15 | 24.46 | 24.10 | -0.58 | -2.35% | 23.87 | 25.36 | 95374 | 23262.50 | 8.94% |
| 2026-01-14 | 25.25 | 24.68 | -0.73 | -2.87% | 24.25 | 25.60 | 119708 | 29715.56 | 11.23% |
| 2026-01-13 | 24.73 | 25.41 | 0.56 | 2.25% | 24.71 | 26.66 | 150260 | 38750.90 | 14.09% |
| 2026-01-12 | 24.25 | 24.85 | 0.74 | 3.07% | 24.10 | 24.96 | 96767 | 23743.48 | 9.07% |
| 2026-01-09 | 24.24 | 24.11 | 0.21 | 0.88% | 23.65 | 24.29 | 88700 | 21293.90 | 8.32% |
| 2026-01-08 | 23.19 | 23.90 | 0.72 | 3.11% | 23.18 | 24.27 | 104076 | 24889.18 | 9.76% |
| 2026-01-07 | 23.27 | 23.18 | -0.13 | -0.56% | 23.01 | 23.42 | 51284 | 11885.29 | 4.81% |
| 2026-01-06 | 23.18 | 23.31 | 0.18 | 0.78% | 23.14 | 23.75 | 81832 | 19128.81 | 7.67% |
| 2026-01-05 | 23.00 | 23.13 | 0.13 | 0.57% | 22.66 | 23.45 | 79182 | 18267.00 | 7.42% |
| 2025-12-31 | 23.46 | 23.00 | -0.24 | -1.03% | 22.95 | 23.62 | 60232 | 13927.30 | 5.65% |
| 2025-12-30 | 23.01 | 23.24 | -0.12 | -0.51% | 22.81 | 23.69 | 123792 | 28893.94 | 11.61% |
| 2025-12-29 | 24.12 | 23.36 | -1.25 | -5.08% | 23.14 | 24.50 | 217547 | 51318.55 | 20.40% |
| 2025-12-26 | 23.99 | 24.61 | 2.24 | 10.01% | 23.19 | 24.61 | 79108 | 19214.40 | 7.42% |
| 2025-12-25 | 21.90 | 22.37 | 0.47 | 2.15% | 21.68 | 22.40 | 43970 | 9708.10 | 4.12% |
| 2025-12-24 | 21.35 | 21.90 | 0.67 | 3.16% | 21.15 | 22.16 | 58566 | 12724.79 | 5.54% |
| 2025-12-23 | 21.09 | 21.23 | 0.12 | 0.57% | 20.90 | 21.35 | 41926 | 8853.17 | 3.97% |
| 2025-12-22 | 21.11 | 21.11 | -0.01 | -0.05% | 20.96 | 21.41 | 39488 | 8351.67 | 3.74% |
| 2025-12-19 | 21.05 | 21.12 | 0.11 | 0.52% | 20.94 | 21.59 | 38416 | 8123.89 | 3.63% |
| 2025-12-18 | 20.75 | 21.01 | 0.04 | 0.19% | 20.70 | 21.48 | 50993 | 10766.00 | 4.82% |
| 2025-12-17 | 21.09 | 20.97 | -0.16 | -0.76% | 20.37 | 21.19 | 47820 | 9924.58 | 4.52% |
| 2025-12-16 | 22.03 | 21.13 | -0.94 | -4.26% | 20.45 | 22.03 | 77693 | 16354.41 | 7.35% |
| 2025-12-15 | 22.60 | 22.07 | -0.61 | -2.69% | 21.96 | 22.64 | 43390 | 9644.56 | 4.11% |
| 2025-12-12 | 23.30 | 22.68 | -0.61 | -2.62% | 22.53 | 23.39 | 60140 | 13792.18 | 5.69% |
| 2025-12-11 | 23.88 | 23.29 | -0.65 | -2.72% | 22.88 | 23.94 | 66548 | 15501.17 | 6.30% |
| 2025-12-10 | 24.13 | 23.94 | -0.20 | -0.83% | 23.62 | 24.15 | 43766 | 10433.88 | 4.14% |
| 2025-12-09 | 24.50 | 24.14 | -0.54 | -2.19% | 24.10 | 24.69 | 68438 | 16674.18 | 6.48% |
| 2025-12-08 | 24.50 | 24.68 | 0.14 | 0.57% | 24.10 | 24.88 | 135336 | 33199.84 | 12.81% |
| 2025-12-05 | 23.01 | 24.54 | 1.54 | 6.70% | 22.80 | 25.30 | 204495 | 49977.08 | 19.36% |
| 2025-12-04 | 23.72 | 23.00 | -0.37 | -1.58% | 22.99 | 24.05 | 97107 | 22789.38 | 9.19% |
| 2025-12-03 | 24.20 | 23.37 | -0.67 | -2.79% | 23.30 | 24.26 | 58550 | 13856.62 | 5.54% |
| 2025-12-02 | 24.18 | 24.04 | -0.14 | -0.58% | 23.73 | 24.28 | 76677 | 18419.34 | 7.26% |
| 2025-12-01 | 24.87 | 24.18 | -0.28 | -1.14% | 24.06 | 24.87 | 166086 | 40468.12 | 15.72% |
| 2025-11-28 | 22.16 | 24.46 | 2.22 | 9.98% | 20.02 | 24.46 | 110009 | 26044.20 | 10.41% |
| 2025-11-27 | 22.38 | 22.24 | -0.03 | -0.13% | 22.20 | 22.66 | 24368 | 5456.57 | 2.31% |
| 2025-11-26 | 22.74 | 22.27 | -0.58 | -2.54% | 22.22 | 22.91 | 35284 | 7968.03 | 3.34% |
| 2025-11-25 | 22.88 | 22.85 | 0.36 | 1.60% | 22.60 | 23.13 | 39180 | 8979.09 | 3.71% |
| 2025-11-24 | 21.80 | 22.49 | 0.78 | 3.59% | 21.80 | 22.72 | 61280 | 13728.30 | 5.80% |
| 2025-11-21 | 22.96 | 21.71 | -1.53 | -6.58% | 21.63 | 23.30 | 85427 | 18924.62 | 8.09% |
| 2025-11-20 | 23.29 | 23.24 | -0.10 | -0.43% | 23.14 | 24.21 | 34544 | 8114.61 | 3.27% |
| 2025-11-19 | 24.25 | 23.34 | -1.01 | -4.15% | 23.25 | 24.36 | 48351 | 11469.38 | 4.58% |
| 2025-11-18 | 23.95 | 24.35 | 0.60 | 2.53% | 23.63 | 24.65 | 61914 | 15030.83 | 5.86% |
| 2025-11-17 | 23.50 | 23.75 | 0.22 | 0.93% | 23.33 | 23.91 | 41968 | 9944.93 | 3.97% |
| 2025-11-14 | 24.02 | 23.53 | -0.50 | -2.08% | 23.50 | 24.22 | 55636 | 13264.81 | 5.27% |
| 2025-11-13 | 24.01 | 24.03 | -0.01 | -0.04% | 23.55 | 24.22 | 53758 | 12900.43 | 5.09% |
| 2025-11-12 | 24.30 | 24.04 | -0.29 | -1.19% | 23.80 | 24.45 | 60219 | 14473.93 | 5.70% |
| 2025-11-11 | 24.50 | 24.33 | -0.15 | -0.61% | 24.21 | 24.98 | 70206 | 17243.16 | 6.64% |
| 2025-11-10 | 24.04 | 24.48 | 0.24 | 0.99% | 24.04 | 24.77 | 75792 | 18514.90 | 7.17% |
| 2025-11-07 | 23.35 | 24.24 | 0.76 | 3.24% | 23.14 | 24.60 | 129372 | 31294.41 | 12.24% |
| 2025-11-06 | 23.58 | 23.48 | 0.05 | 0.21% | 23.28 | 23.77 | 74143 | 17443.59 | 7.02% |
| 2025-11-05 | 22.90 | 23.43 | -0.01 | -0.04% | 22.87 | 23.59 | 83354 | 19468.64 | 7.89% |
| 2025-11-04 | 23.20 | 23.44 | 0.16 | 0.69% | 23.13 | 23.96 | 121395 | 28425.19 | 11.49% |
| 2025-11-03 | 23.03 | 23.28 | 0.35 | 1.53% | 22.70 | 23.64 | 149750 | 34650.98 | 14.17% |
| 2025-10-31 | 22.22 | 22.93 | -0.75 | -3.17% | 22.22 | 23.55 | 226954 | 52170.14 | 21.48% |
| 2025-10-30 | 21.50 | 23.68 | 2.15 | 9.99% | 21.43 | 23.68 | 83106 | 19337.57 | 7.87% |
| 2025-10-29 | 21.09 | 21.53 | 0.44 | 2.09% | 20.96 | 21.63 | 59207 | 12657.43 | 5.60% |
| 2025-10-28 | 20.91 | 21.09 | 0.04 | 0.19% | 20.77 | 21.35 | 35462 | 7479.41 | 3.36% |
| 2025-10-27 | 21.44 | 21.05 | -0.13 | -0.61% | 20.69 | 21.84 | 59717 | 12624.20 | 5.65% |
| 2025-10-24 | 20.85 | 21.18 | 0.37 | 1.78% | 20.80 | 21.19 | 39857 | 8372.18 | 3.77% |
| 2025-10-23 | 20.92 | 20.81 | 0.01 | 0.05% | 20.50 | 20.94 | 44827 | 9272.13 | 4.24% |
| 2025-10-22 | 20.80 | 20.80 | -0.05 | -0.24% | 20.60 | 21.25 | 37946 | 7930.33 | 3.59% |
| 2025-10-21 | 20.50 | 20.85 | 0.45 | 2.21% | 20.28 | 20.93 | 32459 | 6709.20 | 3.07% |
| 2025-10-20 | 20.50 | 20.40 | 0.15 | 0.74% | 20.27 | 20.73 | 28374 | 5818.19 | 2.69% |
| 2025-10-17 | 21.04 | 20.25 | -0.81 | -3.85% | 20.21 | 21.40 | 37350 | 7695.95 | 3.54% |
| 2025-10-16 | 21.29 | 21.06 | -0.36 | -1.68% | 20.94 | 21.52 | 33354 | 7059.19 | 3.16% |
| 2025-10-15 | 20.86 | 21.42 | 0.57 | 2.73% | 20.61 | 21.47 | 47024 | 9920.72 | 4.45% |
| 2025-10-14 | 21.95 | 20.85 | -0.87 | -4.01% | 20.66 | 21.95 | 48233 | 10224.07 | 4.57% |
| 2025-10-13 | 20.98 | 21.72 | -0.26 | -1.18% | 20.42 | 21.83 | 52360 | 11184.29 | 4.96% |
宇环数控(002903)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。
