| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 34.08 | 33.27 | -0.81 | -2.38% | 33.10 | 34.24 | 54459 | 18216.50 | 4.47% |
| 2025-10-28 | 33.98 | 34.08 | 0.10 | 0.29% | 33.46 | 34.74 | 89015 | 30294.67 | 7.30% |
| 2025-10-27 | 35.00 | 33.98 | -0.72 | -2.07% | 33.43 | 35.46 | 64012 | 21820.39 | 5.25% |
| 2025-10-24 | 33.78 | 34.70 | 0.86 | 2.54% | 33.75 | 34.99 | 37293 | 12815.92 | 3.06% |
| 2025-10-23 | 34.22 | 33.84 | -0.66 | -1.91% | 33.12 | 34.60 | 41275 | 13840.94 | 3.38% |
| 2025-10-22 | 34.60 | 34.50 | -0.13 | -0.38% | 34.30 | 35.17 | 24769 | 8595.58 | 2.03% |
| 2025-10-21 | 35.00 | 34.63 | 0.30 | 0.87% | 34.25 | 35.20 | 33875 | 11762.35 | 2.78% |
| 2025-10-20 | 34.76 | 34.33 | -0.30 | -0.87% | 34.06 | 36.66 | 59234 | 20868.39 | 4.86% |
| 2025-10-17 | 35.88 | 34.63 | -1.49 | -4.13% | 34.50 | 36.19 | 33421 | 11743.28 | 2.74% |
| 2025-10-16 | 36.01 | 36.12 | -0.03 | -0.08% | 35.72 | 37.00 | 35635 | 12931.67 | 2.92% |
| 2025-10-15 | 36.50 | 36.15 | 0.06 | 0.17% | 35.45 | 36.80 | 42206 | 15244.88 | 3.46% |
| 2025-10-14 | 36.68 | 36.09 | -0.12 | -0.33% | 35.98 | 37.18 | 50832 | 18658.19 | 4.17% |
| 2025-10-13 | 35.03 | 36.21 | 0.11 | 0.30% | 34.15 | 36.38 | 49067 | 17457.91 | 4.02% |
| 2025-10-10 | 36.52 | 36.10 | -0.42 | -1.15% | 35.59 | 37.98 | 67751 | 24759.82 | 5.56% |
| 2025-10-09 | 36.00 | 36.52 | 0.37 | 1.02% | 35.35 | 37.25 | 49015 | 17941.21 | 4.02% |
| 2025-09-30 | 36.52 | 36.15 | -0.38 | -1.04% | 35.63 | 37.68 | 50346 | 18509.39 | 4.13% |
| 2025-09-29 | 36.95 | 36.53 | -0.42 | -1.14% | 36.21 | 37.63 | 31438 | 11501.87 | 2.58% |
| 2025-09-26 | 37.54 | 36.95 | -0.96 | -2.53% | 36.65 | 37.92 | 47917 | 17778.89 | 3.93% |
| 2025-09-25 | 36.71 | 37.91 | 0.45 | 1.20% | 36.66 | 38.50 | 68169 | 25636.51 | 5.59% |
| 2025-09-24 | 36.34 | 37.46 | 0.99 | 2.71% | 36.10 | 38.88 | 96046 | 36244.43 | 7.88% |
| 2025-09-23 | 37.20 | 36.47 | -0.74 | -1.99% | 35.93 | 37.68 | 33360 | 12217.76 | 2.74% |
| 2025-09-22 | 37.20 | 37.21 | 0.37 | 1.00% | 35.70 | 37.50 | 49915 | 18234.83 | 4.09% |
| 2025-09-19 | 37.29 | 36.84 | -0.45 | -1.21% | 36.51 | 38.23 | 44196 | 16491.88 | 3.63% |
| 2025-09-18 | 36.35 | 37.29 | 0.59 | 1.61% | 36.12 | 37.98 | 63654 | 23732.47 | 5.22% |
| 2025-09-17 | 36.74 | 36.70 | -0.05 | -0.14% | 36.15 | 37.25 | 33843 | 12386.29 | 2.78% |
| 2025-09-16 | 37.16 | 36.75 | -0.36 | -0.97% | 35.90 | 37.16 | 40716 | 14824.66 | 3.34% |
| 2025-09-15 | 37.00 | 37.11 | 0.47 | 1.28% | 36.78 | 37.98 | 57278 | 21440.47 | 4.70% |
| 2025-09-12 | 37.01 | 36.64 | -0.16 | -0.43% | 36.60 | 37.80 | 44155 | 16386.15 | 3.62% |
| 2025-09-11 | 36.79 | 36.80 | 0.02 | 0.05% | 36.11 | 37.28 | 56343 | 20675.49 | 4.62% |
| 2025-09-10 | 37.27 | 36.78 | -0.31 | -0.84% | 36.26 | 38.68 | 67564 | 25201.06 | 5.54% |
| 2025-09-09 | 39.02 | 37.09 | -2.01 | -5.14% | 36.70 | 39.02 | 52745 | 19816.71 | 4.33% |
| 2025-09-08 | 39.01 | 39.10 | 0.39 | 1.01% | 37.81 | 39.68 | 64039 | 24739.63 | 5.25% |
| 2025-09-05 | 36.40 | 38.71 | 2.31 | 6.35% | 35.86 | 38.80 | 73027 | 27389.91 | 5.99% |
| 2025-09-04 | 37.12 | 36.40 | -0.84 | -2.26% | 35.68 | 37.39 | 57950 | 21191.11 | 4.75% |
| 2025-09-03 | 37.75 | 37.24 | -0.40 | -1.06% | 36.90 | 37.93 | 38069 | 14232.23 | 3.12% |
| 2025-09-02 | 38.34 | 37.64 | -0.56 | -1.47% | 37.04 | 38.37 | 63067 | 23685.00 | 5.17% |
| 2025-09-01 | 37.10 | 38.20 | 1.10 | 2.96% | 36.80 | 38.36 | 73934 | 27803.95 | 6.06% |
| 2025-08-29 | 37.59 | 37.10 | -0.48 | -1.28% | 36.88 | 38.30 | 64751 | 24276.80 | 5.31% |
| 2025-08-28 | 35.61 | 37.58 | 1.97 | 5.53% | 35.02 | 37.80 | 98544 | 35732.77 | 8.08% |
| 2025-08-27 | 36.38 | 35.61 | -0.77 | -2.12% | 35.60 | 36.93 | 82962 | 30162.76 | 6.81% |
| 2025-08-26 | 33.85 | 36.38 | 2.58 | 7.63% | 33.67 | 36.88 | 124700 | 44251.73 | 10.23% |
| 2025-08-25 | 34.38 | 33.80 | -0.41 | -1.20% | 33.30 | 34.66 | 70817 | 23975.19 | 5.81% |
| 2025-08-22 | 34.65 | 34.21 | -0.29 | -0.84% | 34.11 | 35.03 | 57532 | 19837.87 | 4.72% |
| 2025-08-21 | 35.00 | 34.50 | -0.58 | -1.65% | 34.40 | 36.16 | 53080 | 18576.00 | 4.35% |
| 2025-08-20 | 34.89 | 35.08 | 0.28 | 0.80% | 34.71 | 35.82 | 69169 | 24382.06 | 5.67% |
| 2025-08-19 | 34.18 | 34.80 | 0.58 | 1.69% | 33.50 | 35.18 | 73334 | 25367.06 | 6.02% |
| 2025-08-18 | 34.30 | 34.22 | -0.13 | -0.38% | 33.67 | 35.34 | 104070 | 35903.66 | 8.54% |
| 2025-08-15 | 32.25 | 34.35 | 2.05 | 6.35% | 32.17 | 35.11 | 108200 | 36700.34 | 8.88% |
| 2025-08-14 | 33.46 | 32.30 | -1.16 | -3.47% | 32.00 | 33.59 | 72213 | 23648.30 | 5.92% |
| 2025-08-13 | 33.66 | 33.46 | 0.03 | 0.09% | 33.14 | 33.95 | 79390 | 26589.00 | 6.51% |
| 2025-08-12 | 32.35 | 33.43 | 0.78 | 2.39% | 31.92 | 33.80 | 132133 | 43669.89 | 10.84% |
| 2025-08-11 | 31.90 | 32.65 | 0.74 | 2.32% | 31.02 | 33.00 | 140824 | 45106.72 | 11.55% |
| 2025-08-08 | 31.39 | 31.91 | 0.33 | 1.04% | 31.19 | 32.28 | 88585 | 28044.98 | 7.27% |
| 2025-08-07 | 30.92 | 31.58 | 0.48 | 1.54% | 30.60 | 31.95 | 127294 | 40140.17 | 10.44% |
| 2025-08-06 | 28.48 | 31.10 | 2.23 | 7.72% | 27.95 | 31.46 | 214471 | 64292.10 | 17.59% |
| 2025-08-05 | 27.39 | 28.87 | 1.53 | 5.60% | 27.39 | 29.66 | 143042 | 41370.36 | 11.73% |
| 2025-08-04 | 26.69 | 27.34 | 0.58 | 2.17% | 26.38 | 27.67 | 75744 | 20577.20 | 6.21% |
| 2025-08-01 | 26.95 | 26.76 | -0.19 | -0.71% | 26.45 | 27.19 | 31429 | 8419.13 | 2.58% |
| 2025-07-31 | 27.58 | 26.95 | -0.15 | -0.55% | 26.83 | 27.71 | 55347 | 15041.41 | 4.54% |
| 2025-07-30 | 27.73 | 27.10 | -0.76 | -2.73% | 26.79 | 27.95 | 53284 | 14490.06 | 4.37% |
| 2025-07-29 | 28.52 | 27.86 | -0.66 | -2.31% | 27.48 | 29.09 | 67247 | 18837.08 | 5.52% |
| 2025-07-28 | 28.00 | 28.52 | 0.32 | 1.13% | 27.90 | 28.57 | 86736 | 24526.50 | 7.12% |
| 2025-07-25 | 26.08 | 28.20 | 2.10 | 8.05% | 25.95 | 28.37 | 115459 | 31701.11 | 9.47% |
| 2025-07-24 | 26.07 | 26.10 | 0.02 | 0.08% | 25.88 | 26.49 | 33242 | 8679.83 | 2.73% |
| 2025-07-23 | 26.27 | 26.08 | -0.28 | -1.06% | 25.94 | 26.58 | 36316 | 9523.37 | 2.98% |
| 2025-07-22 | 26.46 | 26.36 | -0.16 | -0.60% | 26.32 | 26.68 | 27928 | 7379.76 | 2.29% |
| 2025-07-21 | 26.99 | 26.52 | -0.48 | -1.78% | 26.35 | 27.02 | 40071 | 10641.34 | 3.29% |
| 2025-07-18 | 26.98 | 27.00 | 0.01 | 0.04% | 26.85 | 27.35 | 21337 | 5773.53 | 1.76% |
| 2025-07-17 | 27.31 | 26.99 | -0.31 | -1.14% | 26.85 | 27.46 | 31461 | 8502.89 | 2.59% |
| 2025-07-16 | 27.34 | 27.30 | -0.04 | -0.15% | 27.10 | 27.80 | 31046 | 8518.80 | 2.56% |
| 2025-07-15 | 27.12 | 27.34 | 0.22 | 0.81% | 27.03 | 28.18 | 57335 | 15878.86 | 4.72% |
| 2025-07-14 | 26.60 | 27.12 | 0.18 | 0.67% | 26.00 | 27.20 | 53968 | 14430.19 | 4.44% |
| 2025-07-11 | 26.23 | 26.94 | 0.71 | 2.71% | 26.08 | 27.16 | 51842 | 13810.08 | 4.27% |
| 2025-07-10 | 26.77 | 26.23 | -0.49 | -1.83% | 26.12 | 26.81 | 35877 | 9462.86 | 2.95% |
| 2025-07-09 | 26.00 | 26.72 | 0.76 | 2.93% | 26.00 | 26.82 | 55773 | 14823.62 | 4.59% |
| 2025-07-08 | 25.96 | 25.96 | 0.01 | 0.04% | 25.82 | 26.35 | 33050 | 8607.97 | 2.72% |
| 2025-07-07 | 25.19 | 25.95 | 0.76 | 3.02% | 24.86 | 26.04 | 49857 | 12754.75 | 4.11% |
| 2025-07-04 | 26.09 | 25.19 | -0.98 | -3.74% | 25.13 | 26.28 | 61227 | 15656.20 | 5.04% |
| 2025-07-03 | 25.75 | 26.17 | 0.50 | 1.95% | 25.45 | 26.19 | 44136 | 11414.39 | 3.63% |
| 2025-07-02 | 25.72 | 25.67 | -0.06 | -0.23% | 25.44 | 25.98 | 30854 | 7909.98 | 2.54% |
宇晶股份(002943)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。
