| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.90 | 10.45 | -0.50 | -4.57% | 10.45 | 10.97 | 45393 | 4826.88 | 1.50% |
| 2025-11-20 | 11.09 | 10.95 | -0.15 | -1.35% | 10.93 | 11.18 | 22964 | 2532.80 | 0.76% |
| 2025-11-19 | 11.24 | 11.10 | -0.10 | -0.89% | 11.06 | 11.27 | 21821 | 2427.13 | 0.72% |
| 2025-11-18 | 11.34 | 11.20 | -0.14 | -1.23% | 11.16 | 11.36 | 25704 | 2888.35 | 0.85% |
| 2025-11-17 | 11.39 | 11.34 | 0.02 | 0.18% | 11.23 | 11.42 | 30999 | 3507.59 | 1.03% |
| 2025-11-14 | 11.38 | 11.32 | 0.00 | 0.00% | 11.27 | 11.49 | 31105 | 3550.39 | 1.03% |
| 2025-11-13 | 11.28 | 11.32 | 0.07 | 0.62% | 11.21 | 11.36 | 25383 | 2869.79 | 0.84% |
| 2025-11-12 | 11.40 | 11.25 | -0.11 | -0.97% | 11.23 | 11.43 | 31806 | 3595.60 | 1.05% |
| 2025-11-11 | 11.28 | 11.36 | 0.07 | 0.62% | 11.20 | 11.44 | 30847 | 3501.42 | 1.02% |
| 2025-11-10 | 11.20 | 11.29 | 0.20 | 1.80% | 11.11 | 11.30 | 36526 | 4099.54 | 1.21% |
| 2025-11-07 | 10.92 | 11.09 | 0.16 | 1.46% | 10.91 | 11.18 | 31724 | 3523.97 | 1.05% |
| 2025-11-06 | 10.90 | 10.93 | 0.02 | 0.18% | 10.84 | 11.00 | 27633 | 3023.09 | 0.91% |
| 2025-11-05 | 10.72 | 10.91 | 0.13 | 1.21% | 10.69 | 10.97 | 35314 | 3848.51 | 1.17% |
| 2025-11-04 | 10.82 | 10.78 | -0.03 | -0.28% | 10.72 | 10.89 | 27572 | 2983.89 | 0.91% |
| 2025-11-03 | 10.75 | 10.81 | 0.06 | 0.56% | 10.69 | 10.81 | 28897 | 3105.62 | 0.96% |
| 2025-10-31 | 10.62 | 10.75 | 0.13 | 1.22% | 10.60 | 10.82 | 37441 | 4015.15 | 1.24% |
| 2025-10-30 | 10.63 | 10.62 | 0.00 | 0.00% | 10.55 | 10.71 | 38022 | 4046.57 | 1.26% |
| 2025-10-29 | 10.60 | 10.62 | 0.01 | 0.09% | 10.45 | 10.66 | 41377 | 4367.62 | 1.37% |
| 2025-10-28 | 10.98 | 10.61 | -0.65 | -5.77% | 10.59 | 10.98 | 106270 | 11402.88 | 3.52% |
| 2025-10-27 | 11.15 | 11.26 | 0.14 | 1.26% | 11.14 | 11.35 | 33642 | 3789.69 | 1.11% |
| 2025-10-24 | 11.26 | 11.12 | -0.13 | -1.16% | 11.12 | 11.29 | 25447 | 2844.62 | 0.84% |
| 2025-10-23 | 11.06 | 11.25 | 0.13 | 1.17% | 11.05 | 11.25 | 26566 | 2963.59 | 0.88% |
| 2025-10-22 | 11.10 | 11.12 | -0.05 | -0.45% | 11.08 | 11.21 | 23677 | 2636.47 | 0.78% |
| 2025-10-21 | 11.05 | 11.17 | 0.19 | 1.73% | 11.00 | 11.25 | 33456 | 3722.81 | 1.11% |
| 2025-10-20 | 10.94 | 10.98 | 0.13 | 1.20% | 10.87 | 11.00 | 16487 | 1805.50 | 0.55% |
| 2025-10-17 | 11.11 | 10.85 | -0.20 | -1.81% | 10.85 | 11.11 | 30060 | 3302.82 | 1.00% |
| 2025-10-16 | 11.13 | 11.05 | -0.10 | -0.90% | 11.02 | 11.19 | 25139 | 2788.14 | 0.83% |
| 2025-10-15 | 11.12 | 11.15 | 0.06 | 0.54% | 11.09 | 11.23 | 20007 | 2231.36 | 0.66% |
| 2025-10-14 | 11.31 | 11.09 | -0.13 | -1.16% | 11.07 | 11.31 | 25525 | 2853.11 | 0.85% |
| 2025-10-13 | 11.00 | 11.22 | -0.11 | -0.97% | 10.90 | 11.25 | 33395 | 3714.10 | 1.11% |
| 2025-10-10 | 11.40 | 11.33 | 0.15 | 1.34% | 11.14 | 11.40 | 38392 | 4333.64 | 1.27% |
| 2025-10-09 | 11.09 | 11.18 | 0.10 | 0.90% | 11.00 | 11.20 | 27591 | 3066.38 | 0.91% |
| 2025-09-30 | 11.20 | 11.08 | -0.08 | -0.72% | 11.07 | 11.21 | 22809 | 2539.42 | 0.76% |
| 2025-09-29 | 11.06 | 11.16 | 0.15 | 1.36% | 10.86 | 11.20 | 31213 | 3461.11 | 1.03% |
| 2025-09-26 | 11.02 | 11.01 | -0.04 | -0.36% | 10.97 | 11.19 | 29022 | 3216.47 | 0.96% |
| 2025-09-25 | 11.14 | 11.05 | -0.13 | -1.16% | 11.00 | 11.21 | 24128 | 2678.83 | 0.80% |
| 2025-09-24 | 11.20 | 11.18 | 0.01 | 0.09% | 11.12 | 11.25 | 28366 | 3172.45 | 0.94% |
| 2025-09-23 | 11.23 | 11.17 | -0.04 | -0.36% | 10.75 | 11.23 | 58407 | 6399.53 | 1.93% |
| 2025-09-22 | 11.40 | 11.21 | -0.20 | -1.75% | 11.11 | 11.43 | 40289 | 4518.47 | 1.33% |
| 2025-09-19 | 11.42 | 11.41 | 0.01 | 0.09% | 11.30 | 11.50 | 32637 | 3716.35 | 1.08% |
| 2025-09-18 | 11.73 | 11.40 | -0.33 | -2.81% | 11.35 | 11.74 | 50605 | 5845.64 | 1.68% |
| 2025-09-17 | 11.70 | 11.73 | 0.01 | 0.09% | 11.68 | 11.83 | 34169 | 4016.36 | 1.13% |
| 2025-09-16 | 11.64 | 11.72 | 0.11 | 0.95% | 11.58 | 11.86 | 44747 | 5226.59 | 1.48% |
| 2025-09-15 | 11.71 | 11.61 | -0.10 | -0.85% | 11.58 | 11.79 | 34649 | 4046.39 | 1.15% |
| 2025-09-12 | 11.80 | 11.71 | -0.04 | -0.34% | 11.68 | 11.82 | 25188 | 2954.77 | 0.83% |
| 2025-09-11 | 11.73 | 11.75 | 0.05 | 0.43% | 11.58 | 11.76 | 27111 | 3167.37 | 0.90% |
| 2025-09-10 | 11.77 | 11.70 | -0.08 | -0.68% | 11.63 | 11.81 | 23016 | 2687.63 | 0.76% |
| 2025-09-09 | 11.88 | 11.78 | -0.11 | -0.93% | 11.69 | 11.95 | 31582 | 3726.69 | 1.05% |
| 2025-09-08 | 11.66 | 11.89 | 0.23 | 1.97% | 11.65 | 11.94 | 51590 | 6111.02 | 1.71% |
| 2025-09-05 | 11.53 | 11.66 | 0.14 | 1.22% | 11.46 | 11.70 | 34764 | 4039.54 | 1.15% |
| 2025-09-04 | 11.47 | 11.52 | 0.12 | 1.05% | 11.34 | 11.62 | 37086 | 4268.24 | 1.23% |
| 2025-09-03 | 11.70 | 11.40 | -0.28 | -2.40% | 11.40 | 11.76 | 38696 | 4458.76 | 1.28% |
| 2025-09-02 | 11.84 | 11.68 | -0.16 | -1.35% | 11.56 | 11.88 | 40933 | 4780.62 | 1.36% |
| 2025-09-01 | 11.88 | 11.84 | 0.06 | 0.51% | 11.68 | 12.02 | 43718 | 5178.14 | 1.45% |
| 2025-08-29 | 11.84 | 11.78 | -0.04 | -0.34% | 11.75 | 12.02 | 43705 | 5190.26 | 1.45% |
| 2025-08-28 | 12.00 | 11.82 | -0.18 | -1.50% | 11.50 | 12.22 | 73159 | 8667.40 | 2.42% |
| 2025-08-27 | 12.46 | 12.00 | -0.48 | -3.85% | 12.00 | 12.48 | 75949 | 9298.00 | 2.52% |
| 2025-08-26 | 12.37 | 12.48 | 0.07 | 0.56% | 12.31 | 12.56 | 46259 | 5771.41 | 1.53% |
| 2025-08-25 | 12.45 | 12.41 | -0.09 | -0.72% | 12.36 | 12.51 | 59668 | 7410.33 | 1.98% |
| 2025-08-22 | 12.65 | 12.50 | -0.20 | -1.57% | 12.37 | 12.66 | 67807 | 8450.16 | 2.25% |
| 2025-08-21 | 12.61 | 12.70 | 0.20 | 1.60% | 12.53 | 12.93 | 103731 | 13214.97 | 3.44% |
| 2025-08-20 | 12.50 | 12.50 | 0.02 | 0.16% | 12.45 | 12.58 | 53301 | 6668.55 | 1.77% |
| 2025-08-19 | 12.69 | 12.48 | -0.21 | -1.65% | 12.40 | 12.70 | 74166 | 9264.27 | 2.46% |
| 2025-08-18 | 12.70 | 12.69 | 0.11 | 0.87% | 12.51 | 12.79 | 95733 | 12103.72 | 3.17% |
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。
