| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 47.90 | 48.05 | 0.79 | 1.67% | 47.46 | 49.06 | 44905 | 21648.29 | 3.08% |
| 2026-03-24 | 47.51 | 47.26 | 0.76 | 1.63% | 45.75 | 47.73 | 60122 | 28100.49 | 4.13% |
| 2026-03-23 | 49.09 | 46.50 | -3.00 | -6.06% | 45.92 | 49.80 | 81932 | 39186.41 | 5.63% |
| 2026-03-20 | 50.60 | 49.50 | -0.89 | -1.77% | 49.01 | 52.88 | 99279 | 50294.08 | 6.82% |
| 2026-03-19 | 52.40 | 50.39 | -2.44 | -4.62% | 49.80 | 52.40 | 58315 | 29666.57 | 4.00% |
| 2026-03-18 | 52.64 | 52.83 | 0.52 | 0.99% | 52.07 | 53.26 | 48694 | 25627.01 | 3.34% |
| 2026-03-17 | 53.68 | 52.31 | -1.05 | -1.97% | 52.10 | 54.66 | 51114 | 27189.66 | 3.51% |
| 2026-03-16 | 54.24 | 53.36 | -0.88 | -1.62% | 52.39 | 54.97 | 63497 | 33786.44 | 4.36% |
| 2026-03-13 | 55.10 | 54.24 | -0.92 | -1.67% | 53.98 | 55.36 | 44337 | 24196.58 | 3.04% |
| 2026-03-12 | 56.00 | 55.16 | -1.59 | -2.80% | 53.99 | 56.93 | 82824 | 45616.53 | 5.69% |
| 2026-03-11 | 58.93 | 56.75 | -2.18 | -3.70% | 56.32 | 60.39 | 102361 | 59304.39 | 7.03% |
| 2026-03-10 | 58.45 | 58.93 | 1.46 | 2.54% | 57.47 | 59.67 | 95766 | 56088.91 | 6.58% |
| 2026-03-09 | 58.23 | 57.47 | -1.82 | -3.07% | 56.15 | 58.45 | 88094 | 50293.82 | 6.05% |
| 2026-03-06 | 59.50 | 59.29 | -0.81 | -1.35% | 58.82 | 60.99 | 76390 | 45549.29 | 5.25% |
| 2026-03-05 | 60.44 | 60.10 | 0.84 | 1.42% | 59.26 | 62.48 | 109714 | 66759.71 | 7.53% |
| 2026-03-04 | 60.21 | 59.26 | -1.74 | -2.85% | 58.73 | 61.75 | 89396 | 53456.13 | 6.14% |
| 2026-03-03 | 64.67 | 61.00 | -3.68 | -5.69% | 60.51 | 65.60 | 143215 | 89854.83 | 9.84% |
| 2026-03-02 | 70.32 | 64.68 | -7.19 | -10.00% | 64.68 | 72.63 | 174721 | 117030.45 | 12.00% |
| 2026-02-27 | 67.65 | 71.87 | 3.97 | 5.85% | 66.41 | 72.40 | 159225 | 110993.92 | 10.93% |
| 2026-02-26 | 69.00 | 67.90 | -1.18 | -1.71% | 67.05 | 70.31 | 89407 | 61167.94 | 6.14% |
| 2026-02-25 | 70.39 | 69.08 | -1.34 | -1.90% | 68.02 | 71.07 | 111269 | 76809.06 | 7.64% |
| 2026-02-24 | 77.28 | 70.42 | -5.89 | -7.72% | 68.68 | 77.50 | 119638 | 85538.42 | 8.22% |
| 2026-02-13 | 78.00 | 76.31 | -3.91 | -4.87% | 76.14 | 80.18 | 74976 | 57955.07 | 5.15% |
| 2026-02-12 | 80.83 | 80.22 | -0.44 | -0.55% | 77.40 | 81.89 | 107244 | 85122.73 | 7.37% |
| 2026-02-11 | 80.37 | 80.66 | -0.52 | -0.64% | 78.17 | 82.39 | 96537 | 77444.38 | 6.63% |
| 2026-02-10 | 82.75 | 81.18 | -3.06 | -3.63% | 80.90 | 84.74 | 112567 | 92595.62 | 7.73% |
| 2026-02-09 | 87.02 | 84.24 | -0.12 | -0.14% | 80.02 | 88.95 | 200755 | 170094.25 | 13.79% |
| 2026-02-06 | 75.08 | 84.36 | 7.67 | 10.00% | 72.99 | 84.36 | 241716 | 191853.59 | 16.61% |
| 2026-02-05 | 81.16 | 76.69 | -8.52 | -10.00% | 76.69 | 83.50 | 111160 | 86913.09 | 7.64% |
| 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% |
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。
