| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 84.22 | 85.21 | 4.10 | 5.05% | 81.68 | 87.22 | 183318 | 154863.83 | 12.59% |
| 2026-02-03 | 75.78 | 81.11 | 7.37 | 9.99% | 74.17 | 81.11 | 42371 | 33523.98 | 2.91% |
| 2026-02-02 | 76.35 | 73.74 | -1.82 | -2.41% | 72.68 | 78.80 | 115300 | 87043.98 | 7.92% |
| 2026-01-30 | 75.35 | 75.56 | -0.78 | -1.02% | 71.72 | 76.99 | 126057 | 93522.04 | 8.66% |
| 2026-01-29 | 78.25 | 76.34 | -1.01 | -1.31% | 76.00 | 81.20 | 157404 | 123848.83 | 10.81% |
| 2026-01-28 | 82.59 | 77.35 | 0.35 | 0.45% | 73.59 | 82.59 | 211130 | 162137.05 | 14.51% |
| 2026-01-27 | 68.31 | 77.00 | 7.00 | 10.00% | 68.31 | 77.00 | 220393 | 159125.45 | 15.14% |
| 2026-01-26 | 72.94 | 70.00 | 3.69 | 5.56% | 69.81 | 72.94 | 325801 | 234016.23 | 22.38% |
| 2026-01-23 | 66.31 | 66.31 | 6.03 | 10.00% | 66.31 | 66.31 | 26500 | 17572.34 | 1.82% |
| 2026-01-22 | 55.41 | 60.28 | 5.48 | 10.00% | 54.88 | 60.28 | 100138 | 58264.20 | 8.21% |
| 2026-01-21 | 57.01 | 54.80 | -3.20 | -5.52% | 54.60 | 59.43 | 132171 | 74293.37 | 10.84% |
| 2026-01-20 | 61.51 | 58.00 | -3.82 | -6.18% | 56.65 | 63.21 | 145124 | 86441.77 | 11.90% |
| 2026-01-19 | 60.35 | 61.82 | 2.20 | 3.69% | 59.70 | 64.38 | 165827 | 103911.38 | 13.60% |
| 2026-01-16 | 55.02 | 59.62 | 5.42 | 10.00% | 55.00 | 59.62 | 134404 | 77714.07 | 11.02% |
| 2026-01-15 | 54.42 | 54.20 | -0.62 | -1.13% | 53.54 | 57.46 | 103633 | 56977.51 | 8.50% |
| 2026-01-14 | 55.15 | 54.82 | -0.38 | -0.69% | 53.50 | 55.99 | 122779 | 67053.59 | 10.07% |
| 2026-01-13 | 53.02 | 55.20 | -1.60 | -2.82% | 51.36 | 57.20 | 187492 | 100901.82 | 15.38% |
| 2026-01-12 | 53.80 | 56.80 | 4.10 | 7.78% | 53.24 | 57.49 | 187999 | 105037.75 | 15.42% |
| 2026-01-09 | 55.86 | 52.70 | -2.12 | -3.87% | 51.90 | 57.20 | 243996 | 132085.38 | 20.01% |
| 2026-01-08 | 49.74 | 54.82 | 4.86 | 9.73% | 49.04 | 54.90 | 218132 | 113855.26 | 17.89% |
| 2026-01-07 | 46.37 | 49.96 | 3.96 | 8.61% | 45.30 | 50.60 | 205717 | 99399.31 | 16.87% |
| 2026-01-06 | 44.23 | 46.00 | 2.44 | 5.60% | 42.88 | 47.64 | 224535 | 100830.89 | 18.41% |
| 2026-01-05 | 39.01 | 43.56 | 3.96 | 10.00% | 37.62 | 43.56 | 183385 | 76383.54 | 15.04% |
| 2025-12-31 | 39.23 | 39.60 | 2.22 | 5.94% | 37.70 | 40.00 | 145913 | 56533.81 | 11.97% |
| 2025-12-30 | 36.00 | 37.38 | 1.12 | 3.09% | 35.99 | 37.80 | 67316 | 25048.43 | 5.52% |
| 2025-12-29 | 36.50 | 36.26 | -0.33 | -0.90% | 35.49 | 37.00 | 55665 | 20157.88 | 4.57% |
| 2025-12-26 | 35.87 | 36.59 | 0.70 | 1.95% | 35.50 | 37.07 | 63110 | 22861.53 | 5.18% |
| 2025-12-25 | 35.61 | 35.89 | 0.33 | 0.93% | 34.69 | 36.18 | 43431 | 15399.04 | 3.56% |
| 2025-12-24 | 34.83 | 35.56 | 0.64 | 1.83% | 34.33 | 37.28 | 66881 | 23914.66 | 5.49% |
| 2025-12-23 | 35.90 | 34.92 | -0.63 | -1.77% | 34.21 | 36.09 | 62614 | 21890.27 | 5.14% |
| 2025-12-22 | 35.55 | 35.55 | 0.17 | 0.48% | 35.08 | 35.96 | 41351 | 14683.45 | 3.39% |
| 2025-12-19 | 35.74 | 35.38 | -0.59 | -1.64% | 34.93 | 36.39 | 42733 | 15113.38 | 3.50% |
| 2025-12-18 | 36.88 | 35.97 | -0.91 | -2.47% | 35.57 | 36.88 | 48478 | 17486.32 | 3.98% |
| 2025-12-17 | 35.51 | 36.88 | 1.08 | 3.02% | 35.51 | 37.79 | 76145 | 28069.72 | 6.24% |
| 2025-12-16 | 37.34 | 35.80 | -1.37 | -3.69% | 35.41 | 37.41 | 42488 | 15264.55 | 3.48% |
| 2025-12-15 | 37.20 | 37.17 | -0.30 | -0.80% | 35.73 | 37.69 | 83184 | 30561.36 | 6.82% |
| 2025-12-12 | 37.38 | 37.47 | 0.10 | 0.27% | 35.52 | 38.50 | 103584 | 38419.36 | 8.50% |
| 2025-12-11 | 38.35 | 37.37 | -0.76 | -1.99% | 37.16 | 38.79 | 77550 | 29248.56 | 6.36% |
| 2025-12-10 | 38.10 | 38.13 | 0.78 | 2.09% | 37.35 | 38.80 | 117475 | 44652.43 | 9.63% |
| 2025-12-09 | 36.14 | 37.35 | 1.21 | 3.35% | 36.14 | 37.85 | 183830 | 68477.34 | 15.08% |
| 2025-12-08 | 33.17 | 36.14 | 3.29 | 10.02% | 33.11 | 36.14 | 143008 | 50692.97 | 11.73% |
| 2025-12-05 | 32.30 | 32.85 | 0.55 | 1.70% | 31.88 | 32.96 | 29944 | 9722.52 | 2.46% |
| 2025-12-04 | 31.76 | 32.30 | 0.62 | 1.96% | 31.38 | 32.42 | 29271 | 9384.55 | 2.40% |
| 2025-12-03 | 32.59 | 31.68 | -0.92 | -2.82% | 31.60 | 32.59 | 24551 | 7835.38 | 2.01% |
| 2025-12-02 | 32.91 | 32.60 | -0.31 | -0.94% | 32.16 | 32.97 | 28336 | 9190.39 | 2.32% |
| 2025-12-01 | 33.65 | 32.91 | -0.54 | -1.61% | 32.70 | 33.87 | 49644 | 16458.84 | 4.07% |
| 2025-11-28 | 32.25 | 33.45 | 1.20 | 3.72% | 32.01 | 33.49 | 47394 | 15644.00 | 3.89% |
| 2025-11-27 | 32.22 | 32.25 | 0.06 | 0.19% | 31.70 | 33.24 | 45197 | 14723.34 | 3.71% |
| 2025-11-26 | 31.64 | 32.19 | 0.54 | 1.71% | 31.38 | 32.41 | 35162 | 11232.16 | 2.88% |
| 2025-11-25 | 31.75 | 31.65 | 0.03 | 0.09% | 30.90 | 32.45 | 32657 | 10372.14 | 2.68% |
| 2025-11-24 | 31.30 | 31.62 | 0.62 | 2.00% | 30.52 | 32.18 | 34578 | 10828.29 | 2.84% |
| 2025-11-21 | 33.02 | 31.00 | -2.10 | -6.34% | 31.00 | 33.02 | 41711 | 13276.12 | 3.42% |
| 2025-11-20 | 33.69 | 33.10 | -0.59 | -1.75% | 32.81 | 34.09 | 29997 | 9990.80 | 2.46% |
| 2025-11-19 | 34.17 | 33.69 | -0.48 | -1.40% | 33.50 | 35.35 | 44172 | 15124.09 | 3.62% |
| 2025-11-18 | 34.60 | 34.17 | -0.75 | -2.15% | 33.90 | 35.45 | 24366 | 8385.90 | 2.00% |
| 2025-11-17 | 34.54 | 34.92 | 0.18 | 0.52% | 33.41 | 35.12 | 55698 | 19134.67 | 4.57% |
| 2025-11-14 | 35.21 | 34.74 | 0.44 | 1.28% | 34.66 | 35.64 | 61461 | 21630.38 | 5.04% |
| 2025-11-13 | 33.50 | 34.30 | 0.54 | 1.60% | 33.47 | 35.29 | 57439 | 19903.88 | 4.71% |
| 2025-11-12 | 33.99 | 33.76 | -0.34 | -1.00% | 32.92 | 34.26 | 39791 | 13311.41 | 3.26% |
| 2025-11-11 | 35.51 | 34.10 | -1.40 | -3.94% | 34.03 | 35.51 | 57505 | 19969.18 | 4.72% |
| 2025-11-10 | 34.11 | 35.50 | 1.56 | 4.60% | 34.11 | 36.80 | 79663 | 28408.19 | 6.53% |
| 2025-11-07 | 33.52 | 33.94 | 0.39 | 1.16% | 33.03 | 34.35 | 30939 | 10424.38 | 2.54% |
| 2025-11-06 | 33.07 | 33.55 | 0.55 | 1.67% | 32.92 | 33.79 | 33328 | 11138.25 | 2.73% |
| 2025-11-05 | 33.24 | 33.00 | -0.65 | -1.93% | 32.84 | 34.30 | 35348 | 11759.08 | 2.90% |
| 2025-11-04 | 35.40 | 33.65 | -1.63 | -4.62% | 33.33 | 35.51 | 64303 | 21934.99 | 5.27% |
| 2025-11-03 | 34.48 | 35.28 | 1.16 | 3.40% | 34.06 | 35.30 | 61460 | 21501.76 | 5.04% |
| 2025-10-31 | 33.00 | 34.12 | 0.99 | 2.99% | 32.99 | 34.69 | 58630 | 20007.04 | 4.81% |
| 2025-10-30 | 33.27 | 33.13 | -0.14 | -0.42% | 32.50 | 34.13 | 59381 | 19696.27 | 4.87% |
| 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% |
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。
