| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 17.70 | 17.95 | 0.39 | 2.22% | 17.60 | 18.29 | 32265 | 5815.52 | 3.19% | 0.00 |
| 2025-05-28 | 18.08 | 17.61 | -0.34 | -1.89% | 17.50 | 18.22 | 22975 | 4089.02 | 2.27% | 0.00 |
| 2025-05-27 | 18.14 | 17.95 | -0.20 | -1.10% | 17.62 | 18.15 | 23288 | 4169.98 | 2.30% | 0.00 |
| 2025-05-26 | 17.90 | 18.15 | 0.30 | 1.68% | 17.80 | 18.15 | 20021 | 3604.17 | 1.98% | 0.00 |
| 2025-05-23 | 18.12 | 17.85 | -0.39 | -2.14% | 17.83 | 18.55 | 28984 | 5258.62 | 2.87% | 0.00 |
| 2025-05-22 | 18.62 | 18.24 | -0.37 | -1.99% | 18.17 | 18.90 | 25001 | 4622.65 | 2.47% | 0.00 |
| 2025-05-21 | 19.06 | 18.61 | -0.37 | -1.95% | 18.38 | 19.07 | 32699 | 6098.69 | 3.24% | 0.00 |
| 2025-05-20 | 18.94 | 18.98 | 0.11 | 0.58% | 18.53 | 19.04 | 28627 | 5392.54 | 2.83% | 0.00 |
| 2025-05-19 | 18.95 | 18.87 | -0.08 | -0.42% | 18.53 | 19.09 | 26032 | 4883.10 | 2.58% | 0.00 |
| 2025-05-16 | 18.89 | 18.95 | 0.14 | 0.74% | 18.67 | 19.32 | 28287 | 5407.66 | 2.80% | 0.00 |
| 2025-05-15 | 19.00 | 18.81 | -0.24 | -1.26% | 18.55 | 19.08 | 29852 | 5610.97 | 2.95% | 0.00 |
| 2025-05-14 | 19.20 | 19.05 | -0.20 | -1.04% | 18.90 | 19.37 | 31091 | 5921.82 | 3.08% | 0.00 |
| 2025-05-13 | 19.86 | 19.25 | -0.36 | -1.84% | 19.20 | 19.87 | 41350 | 8032.47 | 4.09% | 0.00 |
| 2025-05-12 | 19.43 | 19.61 | 0.35 | 1.82% | 19.38 | 19.75 | 49578 | 9721.27 | 4.91% | 0.00 |
| 2025-05-09 | 19.81 | 19.26 | -0.54 | -2.73% | 19.15 | 19.88 | 66919 | 13002.09 | 6.62% | 0.00 |
| 2025-05-08 | 18.86 | 19.80 | 0.89 | 4.71% | 18.86 | 20.52 | 114398 | 22545.67 | 11.32% | 0.00 |
| 2025-05-07 | 19.16 | 18.91 | 0.11 | 0.59% | 18.68 | 19.25 | 51675 | 9781.91 | 5.11% | 0.00 |
| 2025-05-06 | 18.57 | 18.80 | 0.59 | 3.24% | 18.23 | 18.93 | 45115 | 8399.18 | 4.46% | 19.00 |
| 2025-04-30 | 17.81 | 18.21 | 0.39 | 2.19% | 17.76 | 18.39 | 44386 | 8012.22 | 4.39% | 0.00 |
| 2025-04-29 | 17.26 | 17.82 | 0.48 | 2.77% | 17.15 | 17.97 | 35659 | 6314.85 | 3.53% | 0.00 |
| 2025-04-28 | 17.76 | 17.34 | -0.26 | -1.48% | 17.12 | 17.89 | 28794 | 4989.36 | 2.85% | 0.00 |
| 2025-04-25 | 17.70 | 17.60 | -0.10 | -0.56% | 17.32 | 17.88 | 36420 | 6400.11 | 3.60% | 0.00 |
| 2025-04-24 | 17.77 | 17.70 | -0.32 | -1.78% | 17.55 | 18.21 | 49022 | 8780.35 | 4.85% | 0.00 |
| 2025-04-23 | 17.08 | 18.02 | 1.09 | 6.44% | 17.08 | 18.19 | 65919 | 11772.34 | 6.52% | 2.00 |
| 2025-04-22 | 16.88 | 16.93 | 0.00 | 0.00% | 16.50 | 16.98 | 31651 | 5319.85 | 3.13% | 0.00 |
| 2025-04-21 | 16.43 | 16.93 | 0.40 | 2.42% | 16.31 | 16.96 | 25062 | 4183.08 | 2.48% | 0.00 |
| 2025-04-18 | 16.62 | 16.53 | 0.04 | 0.24% | 16.17 | 16.71 | 31674 | 5199.78 | 3.13% | 0.00 |
| 2025-04-17 | 16.54 | 16.49 | -0.08 | -0.48% | 16.33 | 16.85 | 29849 | 4979.07 | 2.95% | 0.00 |
| 2025-04-16 | 17.11 | 16.57 | -0.53 | -3.10% | 16.26 | 17.51 | 42538 | 7158.10 | 4.21% | 0.00 |
| 2025-04-15 | 17.50 | 17.10 | -0.11 | -0.64% | 16.82 | 17.50 | 29332 | 5016.68 | 2.90% | 0.00 |
| 2025-04-14 | 17.45 | 17.21 | 0.14 | 0.82% | 17.07 | 17.69 | 40706 | 7094.37 | 4.03% | 0.00 |
| 2025-04-11 | 17.20 | 17.07 | 0.07 | 0.41% | 16.70 | 17.48 | 64796 | 11085.48 | 6.41% | 0.00 |
| 2025-04-10 | 16.36 | 17.00 | 1.02 | 6.38% | 16.36 | 17.53 | 115279 | 19681.09 | 11.41% | 0.00 |
| 2025-04-09 | 15.01 | 15.98 | 0.38 | 2.44% | 13.52 | 16.15 | 105235 | 15862.93 | 10.41% | 0.00 |
| 2025-04-08 | 16.01 | 15.60 | -0.62 | -3.82% | 15.06 | 16.68 | 112078 | 17680.62 | 11.09% | 0.00 |
| 2025-04-07 | 18.78 | 16.22 | -4.05 | -19.98% | 16.22 | 18.80 | 91979 | 15521.18 | 9.10% | 0.00 |
| 2025-04-03 | 20.74 | 20.27 | -0.46 | -2.22% | 20.00 | 21.39 | 150369 | 30890.59 | 14.88% | 3.00 |
| 2025-04-02 | 18.81 | 20.73 | 1.92 | 10.21% | 18.69 | 22.57 | 202529 | 43122.16 | 20.04% | 0.00 |
| 2025-04-01 | 19.45 | 18.81 | -0.40 | -2.08% | 18.74 | 19.49 | 38103 | 7239.72 | 3.77% | 0.00 |
| 2025-03-31 | 18.92 | 19.21 | -0.26 | -1.34% | 18.18 | 19.40 | 57076 | 10704.66 | 5.65% | 0.00 |
| 2025-03-28 | 19.87 | 19.47 | -0.45 | -2.26% | 19.28 | 20.25 | 47290 | 9277.55 | 4.68% | 0.00 |
| 2025-03-27 | 20.43 | 19.92 | -0.75 | -3.63% | 19.80 | 20.78 | 74167 | 15009.18 | 7.34% | 0.00 |
| 2025-03-26 | 19.01 | 20.67 | 1.43 | 7.43% | 18.98 | 21.20 | 109768 | 22445.10 | 10.86% | 1.00 |
| 2025-03-25 | 19.00 | 19.24 | 0.04 | 0.21% | 18.80 | 20.02 | 68774 | 13308.68 | 6.81% | 0.00 |
| 2025-03-24 | 20.59 | 19.20 | -1.53 | -7.38% | 18.60 | 20.60 | 100734 | 19573.34 | 9.97% | 0.00 |
| 2025-03-21 | 21.58 | 20.73 | -1.39 | -6.28% | 20.60 | 21.78 | 137847 | 28892.72 | 13.64% | 1.00 |
| 2025-03-20 | 21.10 | 22.12 | 0.94 | 4.44% | 20.56 | 22.80 | 220132 | 47487.64 | 21.78% | 0.00 |
| 2025-03-19 | 19.79 | 21.18 | 1.23 | 6.17% | 19.79 | 21.45 | 170939 | 35418.66 | 16.92% | 1.00 |
| 2025-03-18 | 19.20 | 19.95 | 0.72 | 3.74% | 19.14 | 20.02 | 73449 | 14433.38 | 7.27% | 0.00 |
| 2025-03-17 | 19.41 | 19.23 | -0.11 | -0.57% | 18.94 | 19.43 | 34455 | 6596.35 | 3.41% | 0.00 |
| 2025-03-14 | 19.09 | 19.34 | 0.24 | 1.26% | 18.60 | 19.37 | 42065 | 8004.64 | 4.16% | 0.00 |
| 2025-03-13 | 19.62 | 19.10 | -0.64 | -3.24% | 18.70 | 19.65 | 55851 | 10664.83 | 5.53% | 0.00 |
| 2025-03-12 | 19.85 | 19.74 | -0.12 | -0.60% | 19.49 | 20.10 | 65837 | 12987.38 | 6.51% | 0.00 |
| 2025-03-11 | 19.11 | 19.86 | 0.35 | 1.79% | 19.00 | 20.20 | 80604 | 15937.05 | 7.98% | 0.00 |
| 2025-03-10 | 19.28 | 19.51 | 0.25 | 1.30% | 19.21 | 19.72 | 56978 | 11103.03 | 5.64% | 0.00 |
| 2025-03-07 | 18.91 | 19.26 | 0.20 | 1.05% | 18.91 | 19.80 | 54793 | 10575.20 | 5.42% | 0.00 |
| 2025-03-06 | 19.05 | 19.06 | 0.00 | 0.00% | 18.85 | 19.30 | 56707 | 10825.70 | 5.61% | 0.00 |
| 2025-03-05 | 18.39 | 19.06 | 0.59 | 3.19% | 18.21 | 19.14 | 63196 | 11887.26 | 6.25% | 0.00 |
| 2025-03-04 | 17.80 | 18.47 | 0.44 | 2.44% | 17.74 | 18.65 | 43423 | 8000.83 | 4.30% | 0.00 |
| 2025-03-03 | 18.20 | 18.03 | -0.17 | -0.93% | 17.84 | 19.20 | 50400 | 9237.33 | 4.99% | 0.00 |
| 2025-02-28 | 19.30 | 18.20 | -1.21 | -6.23% | 18.09 | 19.37 | 69757 | 12886.21 | 6.90% | 0.00 |
| 2025-02-27 | 19.29 | 19.41 | 0.02 | 0.10% | 19.00 | 20.15 | 100684 | 19668.30 | 9.96% | 10.00 |
| 2025-02-26 | 18.70 | 19.39 | 0.74 | 3.97% | 18.60 | 19.85 | 113396 | 22038.39 | 11.22% | 0.00 |
| 2025-02-25 | 18.18 | 18.65 | 0.24 | 1.30% | 18.02 | 18.85 | 51045 | 9511.10 | 5.05% | 0.00 |
| 2025-02-24 | 18.33 | 18.41 | -0.23 | -1.23% | 17.94 | 18.65 | 47183 | 8633.91 | 4.67% | 0.00 |
| 2025-02-21 | 18.64 | 18.64 | -0.16 | -0.85% | 18.48 | 19.15 | 76896 | 14350.92 | 7.61% | 0.00 |
| 2025-02-20 | 18.40 | 18.80 | 0.41 | 2.23% | 18.00 | 18.92 | 107540 | 19978.67 | 10.64% | 0.00 |
| 2025-02-19 | 17.65 | 18.39 | 0.73 | 4.13% | 17.45 | 18.48 | 99434 | 18133.54 | 9.84% | 0.00 |
| 2025-02-18 | 17.65 | 17.66 | 0.08 | 0.46% | 17.40 | 17.99 | 50697 | 8970.86 | 5.02% | 0.00 |
| 2025-02-17 | 17.01 | 17.58 | 0.71 | 4.21% | 16.88 | 17.59 | 40328 | 7008.41 | 3.99% | 0.00 |
| 2025-02-14 | 17.06 | 16.87 | -0.28 | -1.63% | 16.78 | 17.26 | 30369 | 5158.56 | 3.01% | 0.00 |
| 2025-02-13 | 17.71 | 17.15 | -0.55 | -3.11% | 17.15 | 17.79 | 35475 | 6161.37 | 3.51% | 0.00 |
| 2025-02-12 | 17.62 | 17.70 | 0.05 | 0.28% | 17.54 | 17.80 | 25619 | 4523.39 | 2.54% | 0.00 |
| 2025-02-11 | 17.82 | 17.65 | -0.17 | -0.95% | 17.43 | 17.89 | 28949 | 5099.02 | 2.86% | 30.00 |
| 2025-02-10 | 17.80 | 17.82 | -0.01 | -0.06% | 17.49 | 18.02 | 34669 | 6137.55 | 3.43% | 0.00 |
| 2025-02-07 | 17.95 | 17.83 | -0.15 | -0.83% | 17.64 | 18.19 | 53552 | 9616.32 | 5.30% | 0.00 |
| 2025-02-06 | 17.26 | 17.98 | 0.66 | 3.81% | 17.26 | 17.99 | 34940 | 6173.91 | 3.46% | 0.00 |
| 2025-02-05 | 17.26 | 17.32 | 0.40 | 2.36% | 17.02 | 17.40 | 20951 | 3612.12 | 2.07% | 0.00 |
| 2025-01-27 | 17.44 | 16.92 | -0.44 | -2.53% | 16.92 | 17.48 | 25024 | 4297.10 | 2.48% | 0.00 |
| 2025-01-24 | 17.05 | 17.36 | 0.30 | 1.76% | 16.88 | 17.55 | 25927 | 4451.66 | 2.57% | 0.00 |
优德精密(300549)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。
