| 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 | 14.78 | 14.89 | 0.02 | 0.13% | 14.65 | 15.14 | 86650 | 12890.22 | 2.87% |
| 2026-03-24 | 15.03 | 14.87 | 0.13 | 0.88% | 14.47 | 15.08 | 68634 | 10088.17 | 2.27% |
| 2026-03-23 | 14.58 | 14.74 | 0.13 | 0.89% | 14.31 | 15.58 | 120659 | 18067.38 | 4.00% |
| 2026-03-20 | 15.04 | 14.61 | -0.55 | -3.63% | 14.58 | 15.49 | 105420 | 15763.19 | 3.49% |
| 2026-03-19 | 15.77 | 15.16 | -0.18 | -1.17% | 14.91 | 15.78 | 127246 | 19438.58 | 4.22% |
| 2026-03-18 | 15.25 | 15.34 | 0.03 | 0.20% | 15.08 | 15.60 | 63556 | 9742.10 | 2.11% |
| 2026-03-17 | 15.47 | 15.31 | -0.32 | -2.05% | 15.08 | 16.15 | 140939 | 21928.33 | 4.67% |
| 2026-03-16 | 16.30 | 15.63 | -0.75 | -4.58% | 15.32 | 16.35 | 168061 | 26387.39 | 5.57% |
| 2026-03-13 | 17.51 | 16.38 | -1.30 | -7.35% | 16.30 | 18.13 | 258828 | 44710.88 | 8.58% |
| 2026-03-12 | 17.00 | 17.68 | 0.87 | 5.18% | 16.01 | 17.80 | 372267 | 63233.70 | 12.33% |
| 2026-03-11 | 15.81 | 16.81 | 0.71 | 4.41% | 15.58 | 17.27 | 357710 | 58108.22 | 11.85% |
| 2026-03-10 | 16.54 | 16.10 | -1.57 | -8.89% | 15.90 | 17.59 | 437752 | 72505.47 | 14.50% |
| 2026-03-09 | 17.32 | 17.67 | 1.11 | 6.70% | 17.03 | 18.22 | 526599 | 93902.21 | 17.45% |
| 2026-03-06 | 16.01 | 16.56 | 0.55 | 3.44% | 15.86 | 16.74 | 336498 | 55200.44 | 11.15% |
| 2026-03-05 | 14.67 | 16.01 | 1.46 | 10.03% | 14.62 | 16.01 | 285808 | 44300.43 | 9.47% |
| 2026-03-04 | 14.41 | 14.55 | -0.19 | -1.29% | 14.02 | 14.62 | 171833 | 24735.01 | 5.69% |
| 2026-03-03 | 14.22 | 14.74 | 0.52 | 3.66% | 14.15 | 15.52 | 286110 | 42705.79 | 9.48% |
| 2026-03-02 | 14.43 | 14.22 | -0.16 | -1.11% | 13.93 | 14.59 | 211759 | 29995.12 | 7.02% |
| 2026-02-27 | 14.14 | 14.38 | 0.24 | 1.70% | 13.90 | 14.43 | 64669 | 9152.32 | 2.14% |
| 2026-02-26 | 14.09 | 14.14 | 0.03 | 0.21% | 13.77 | 14.20 | 65553 | 9176.25 | 2.17% |
| 2026-02-25 | 13.60 | 14.11 | 0.64 | 4.75% | 13.58 | 14.70 | 153610 | 21904.79 | 5.09% |
| 2026-02-24 | 13.44 | 13.47 | 0.10 | 0.75% | 13.17 | 13.74 | 59827 | 8070.42 | 1.98% |
| 2026-02-13 | 13.59 | 13.37 | -0.13 | -0.96% | 13.21 | 13.64 | 71307 | 9557.34 | 2.36% |
| 2026-02-12 | 13.04 | 13.50 | 0.42 | 3.21% | 13.00 | 13.60 | 108985 | 14570.71 | 3.61% |
| 2026-02-11 | 12.69 | 13.08 | 0.43 | 3.40% | 12.62 | 13.30 | 108803 | 14285.41 | 3.60% |
| 2026-02-10 | 12.77 | 12.65 | 0.00 | 0.00% | 12.44 | 12.77 | 42954 | 5402.19 | 1.42% |
| 2026-02-09 | 12.76 | 12.65 | -0.08 | -0.63% | 12.60 | 12.82 | 52024 | 6597.87 | 1.72% |
| 2026-02-06 | 12.03 | 12.73 | 0.65 | 5.38% | 11.94 | 12.80 | 101499 | 12711.05 | 3.36% |
| 2026-02-05 | 12.18 | 12.08 | -0.16 | -1.31% | 12.06 | 12.24 | 36380 | 4417.32 | 1.21% |
| 2026-02-04 | 12.17 | 12.24 | 0.03 | 0.25% | 12.16 | 12.48 | 50300 | 6193.16 | 1.67% |
| 2026-02-03 | 12.04 | 12.21 | 0.18 | 1.50% | 11.95 | 12.28 | 56613 | 6868.38 | 1.87% |
| 2026-02-02 | 12.53 | 12.03 | -0.50 | -3.99% | 12.03 | 12.65 | 68807 | 8428.24 | 2.28% |
| 2026-01-30 | 12.30 | 12.53 | 0.17 | 1.38% | 12.23 | 12.84 | 94910 | 11855.72 | 3.14% |
| 2026-01-29 | 12.05 | 12.36 | 0.30 | 2.49% | 11.99 | 12.54 | 115499 | 14210.84 | 3.83% |
| 2026-01-28 | 11.97 | 12.06 | 0.10 | 0.84% | 11.93 | 12.29 | 72062 | 8737.00 | 2.39% |
| 2026-01-27 | 12.13 | 11.96 | -0.20 | -1.64% | 11.83 | 12.19 | 63724 | 7631.31 | 2.11% |
| 2026-01-26 | 12.29 | 12.16 | -0.02 | -0.16% | 12.08 | 12.37 | 53324 | 6494.84 | 1.77% |
| 2026-01-23 | 12.06 | 12.18 | 0.13 | 1.08% | 12.06 | 12.44 | 59927 | 7348.90 | 1.98% |
| 2026-01-22 | 12.15 | 12.05 | -0.06 | -0.50% | 12.00 | 12.29 | 60064 | 7282.80 | 1.99% |
| 2026-01-21 | 11.86 | 12.11 | 0.22 | 1.85% | 11.75 | 12.14 | 84241 | 10123.08 | 2.79% |
| 2026-01-20 | 11.79 | 11.89 | 0.08 | 0.68% | 11.62 | 11.97 | 75091 | 8871.47 | 2.49% |
| 2026-01-19 | 11.12 | 11.81 | 0.64 | 5.73% | 11.11 | 12.17 | 173497 | 20412.86 | 5.75% |
| 2026-01-16 | 11.17 | 11.17 | -0.01 | -0.09% | 11.04 | 11.23 | 38436 | 4276.38 | 1.27% |
| 2026-01-15 | 11.03 | 11.18 | 0.10 | 0.90% | 10.95 | 11.25 | 43529 | 4844.70 | 1.44% |
| 2026-01-14 | 11.03 | 11.08 | 0.04 | 0.36% | 10.92 | 11.13 | 50819 | 5607.29 | 1.68% |
| 2026-01-13 | 11.14 | 11.04 | -0.11 | -0.99% | 11.04 | 11.23 | 44346 | 4932.90 | 1.47% |
| 2026-01-12 | 11.18 | 11.15 | 0.04 | 0.36% | 11.03 | 11.18 | 45596 | 5060.55 | 1.51% |
| 2026-01-09 | 11.25 | 11.11 | -0.07 | -0.63% | 10.99 | 11.29 | 44992 | 5004.78 | 1.49% |
| 2026-01-08 | 11.08 | 11.18 | 0.05 | 0.45% | 11.06 | 11.38 | 42438 | 4764.55 | 1.41% |
| 2026-01-07 | 11.56 | 11.13 | -0.41 | -3.55% | 11.08 | 11.56 | 76042 | 8525.44 | 2.52% |
| 2026-01-06 | 10.81 | 11.54 | 0.74 | 6.85% | 10.75 | 11.76 | 134366 | 15316.84 | 4.45% |
| 2026-01-05 | 10.79 | 10.80 | 0.04 | 0.37% | 10.72 | 10.91 | 29481 | 3190.76 | 0.98% |
| 2025-12-31 | 10.70 | 10.76 | 0.07 | 0.65% | 10.65 | 10.88 | 26789 | 2883.89 | 0.89% |
| 2025-12-30 | 10.82 | 10.69 | -0.14 | -1.29% | 10.66 | 10.83 | 18434 | 1981.23 | 0.61% |
| 2025-12-29 | 10.76 | 10.83 | 0.08 | 0.74% | 10.67 | 10.88 | 21596 | 2331.69 | 0.72% |
| 2025-12-26 | 11.01 | 10.75 | -0.16 | -1.47% | 10.75 | 11.01 | 16459 | 1785.62 | 0.54% |
| 2025-12-25 | 10.89 | 10.91 | 0.07 | 0.65% | 10.81 | 11.02 | 29696 | 3236.15 | 0.98% |
| 2025-12-24 | 10.83 | 10.84 | 0.06 | 0.56% | 10.72 | 10.87 | 16113 | 1739.64 | 0.53% |
| 2025-12-23 | 10.83 | 10.78 | -0.05 | -0.46% | 10.70 | 10.86 | 21494 | 2316.94 | 0.71% |
| 2025-12-22 | 10.82 | 10.83 | 0.03 | 0.28% | 10.80 | 11.00 | 28637 | 3122.01 | 0.95% |
| 2025-12-19 | 10.57 | 10.80 | 0.23 | 2.18% | 10.52 | 10.81 | 29340 | 3152.78 | 0.97% |
| 2025-12-18 | 10.38 | 10.57 | 0.25 | 2.42% | 10.29 | 10.58 | 25650 | 2695.44 | 0.85% |
| 2025-12-17 | 10.52 | 10.32 | -0.20 | -1.90% | 10.21 | 10.52 | 28807 | 2970.23 | 0.95% |
| 2025-12-16 | 10.44 | 10.52 | 0.08 | 0.77% | 10.26 | 10.55 | 26722 | 2772.58 | 0.88% |
| 2025-12-15 | 10.54 | 10.44 | -0.05 | -0.48% | 10.33 | 10.54 | 18867 | 1971.41 | 0.62% |
| 2025-12-12 | 10.52 | 10.49 | -0.02 | -0.19% | 10.46 | 10.56 | 16056 | 1685.61 | 0.53% |
| 2025-12-11 | 10.68 | 10.51 | -0.17 | -1.59% | 10.49 | 10.70 | 18775 | 1981.10 | 0.62% |
| 2025-12-10 | 10.67 | 10.68 | -0.03 | -0.28% | 10.57 | 10.71 | 18073 | 1922.43 | 0.60% |
| 2025-12-09 | 10.83 | 10.71 | -0.13 | -1.20% | 10.71 | 10.92 | 16256 | 1755.72 | 0.54% |
| 2025-12-08 | 11.05 | 10.84 | -0.19 | -1.72% | 10.83 | 11.08 | 22276 | 2435.03 | 0.74% |
| 2025-12-05 | 10.96 | 11.03 | 0.08 | 0.73% | 10.88 | 11.06 | 18060 | 1984.93 | 0.60% |
| 2025-12-04 | 11.17 | 10.95 | -0.17 | -1.53% | 10.94 | 11.17 | 19868 | 2191.32 | 0.66% |
| 2025-12-03 | 11.06 | 11.12 | 0.02 | 0.18% | 11.03 | 11.24 | 18873 | 2099.01 | 0.62% |
| 2025-12-02 | 10.93 | 11.10 | 0.14 | 1.28% | 10.88 | 11.20 | 25985 | 2870.65 | 0.86% |
| 2025-12-01 | 10.99 | 10.96 | 0.03 | 0.27% | 10.93 | 11.38 | 22873 | 2525.80 | 0.76% |
| 2025-11-28 | 10.83 | 10.93 | 0.15 | 1.39% | 10.76 | 11.14 | 26140 | 2865.63 | 0.87% |
| 2025-11-27 | 10.77 | 10.78 | 0.01 | 0.09% | 10.74 | 10.92 | 19001 | 2061.60 | 0.63% |
| 2025-11-26 | 10.76 | 10.77 | 0.01 | 0.09% | 10.71 | 10.92 | 23641 | 2560.31 | 0.78% |
| 2025-11-25 | 10.59 | 10.76 | 0.16 | 1.51% | 10.59 | 10.84 | 21563 | 2320.30 | 0.71% |
| 2025-11-24 | 10.50 | 10.60 | 0.15 | 1.44% | 10.48 | 10.67 | 22590 | 2388.27 | 0.75% |
宇新股份(002986)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。
