| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 29.66 | 30.57 | 0.70 | 2.34% | 29.11 | 30.98 | 212444 | 64323.80 | 6.54% | 14.00 |
| 2025-12-11 | 30.54 | 29.87 | -1.27 | -4.08% | 29.76 | 30.99 | 239527 | 71988.94 | 7.38% | 0.00 |
| 2025-12-10 | 29.31 | 31.14 | 1.62 | 5.49% | 28.70 | 33.00 | 286940 | 88796.95 | 8.84% | 17.00 |
| 2025-12-09 | 29.29 | 29.52 | 0.23 | 0.79% | 29.20 | 29.95 | 93522 | 27647.39 | 2.88% | 0.00 |
| 2025-12-08 | 29.39 | 29.29 | 0.02 | 0.07% | 29.06 | 29.66 | 91644 | 26896.40 | 2.82% | 0.00 |
| 2025-12-05 | 28.80 | 29.27 | 0.67 | 2.34% | 28.11 | 29.39 | 88755 | 25690.03 | 2.73% | 0.00 |
| 2025-12-04 | 28.68 | 28.60 | 0.03 | 0.11% | 28.14 | 28.80 | 46587 | 13270.64 | 1.44% | 0.00 |
| 2025-12-03 | 29.09 | 28.57 | -0.63 | -2.16% | 28.41 | 29.20 | 62048 | 17815.50 | 1.91% | 0.00 |
| 2025-12-02 | 29.01 | 29.20 | 0.10 | 0.34% | 28.84 | 29.80 | 86974 | 25442.27 | 2.68% | 0.00 |
| 2025-12-01 | 29.16 | 29.10 | 0.04 | 0.14% | 28.40 | 29.36 | 97320 | 28057.13 | 3.00% | 3.00 |
| 2025-11-28 | 28.32 | 29.06 | 0.73 | 2.58% | 28.30 | 29.15 | 84907 | 24511.57 | 2.62% | 7.00 |
| 2025-11-27 | 28.23 | 28.33 | 0.11 | 0.39% | 28.01 | 29.11 | 78147 | 22432.36 | 2.41% | 0.00 |
| 2025-11-26 | 28.66 | 28.22 | -0.03 | -0.11% | 28.01 | 28.89 | 90187 | 25642.85 | 2.78% | 17.00 |
| 2025-11-25 | 27.61 | 28.25 | 0.82 | 2.99% | 27.59 | 28.96 | 109672 | 31154.05 | 3.38% | 0.00 |
| 2025-11-24 | 27.52 | 27.43 | -0.27 | -0.97% | 27.11 | 27.82 | 67944 | 18660.03 | 2.09% | 0.00 |
| 2025-11-21 | 27.51 | 27.70 | -0.21 | -0.75% | 26.91 | 28.10 | 105243 | 28914.51 | 3.24% | 0.00 |
| 2025-11-20 | 29.01 | 27.91 | -0.76 | -2.65% | 27.80 | 29.09 | 124345 | 35028.20 | 3.83% | 1.00 |
| 2025-11-19 | 29.77 | 28.67 | -0.88 | -2.98% | 28.50 | 30.37 | 136110 | 39973.48 | 4.19% | 0.00 |
| 2025-11-18 | 29.42 | 29.55 | -0.14 | -0.47% | 29.15 | 30.27 | 67954 | 20182.04 | 2.09% | 0.00 |
| 2025-11-17 | 29.49 | 29.69 | 0.52 | 1.78% | 28.89 | 29.88 | 93919 | 27683.33 | 2.89% | 0.00 |
| 2025-11-14 | 29.16 | 29.17 | -0.26 | -0.88% | 28.98 | 29.97 | 70553 | 20770.99 | 2.17% | 0.00 |
| 2025-11-13 | 29.50 | 29.43 | -0.02 | -0.07% | 29.21 | 30.13 | 73858 | 21844.48 | 2.28% | 0.00 |
| 2025-11-12 | 29.36 | 29.45 | 0.12 | 0.41% | 29.14 | 30.00 | 79204 | 23418.20 | 2.44% | 0.00 |
| 2025-11-11 | 29.14 | 29.33 | 0.20 | 0.69% | 29.14 | 30.17 | 102835 | 30508.85 | 3.17% | 0.00 |
| 2025-11-10 | 30.63 | 29.13 | -1.50 | -4.90% | 28.80 | 30.72 | 153658 | 45207.13 | 4.73% | 0.00 |
| 2025-11-07 | 31.05 | 30.63 | -0.50 | -1.61% | 30.55 | 31.75 | 102196 | 31700.33 | 3.15% | 0.00 |
| 2025-11-06 | 31.18 | 31.18 | 0.01 | 0.03% | 30.50 | 31.48 | 76830 | 23803.46 | 2.37% | 0.00 |
| 2025-11-05 | 30.12 | 31.17 | 0.60 | 1.96% | 30.08 | 32.09 | 144584 | 45435.71 | 4.45% | 5.00 |
| 2025-11-04 | 31.27 | 30.57 | -0.71 | -2.27% | 30.01 | 31.28 | 94412 | 28868.18 | 2.91% | 0.00 |
| 2025-11-03 | 30.83 | 31.28 | 0.45 | 1.46% | 30.16 | 31.50 | 111523 | 34439.32 | 3.44% | 0.00 |
| 2025-10-31 | 32.21 | 30.83 | -1.36 | -4.22% | 30.56 | 32.34 | 147262 | 45918.75 | 4.54% | 0.00 |
| 2025-10-30 | 32.89 | 32.19 | -0.68 | -2.07% | 32.12 | 33.39 | 133079 | 43419.10 | 4.10% | 0.00 |
| 2025-10-29 | 31.86 | 32.87 | 2.00 | 6.48% | 31.18 | 33.25 | 253590 | 81673.98 | 7.81% | 19.00 |
| 2025-10-28 | 30.79 | 30.87 | -0.13 | -0.42% | 30.51 | 31.35 | 99237 | 30655.36 | 3.06% | 0.00 |
| 2025-10-27 | 30.53 | 31.00 | 0.71 | 2.34% | 30.50 | 31.50 | 124850 | 38702.43 | 3.85% | 0.00 |
| 2025-10-24 | 29.87 | 30.29 | 0.89 | 3.03% | 29.34 | 30.30 | 102829 | 30719.27 | 3.17% | 5.00 |
| 2025-10-23 | 29.69 | 29.40 | -0.28 | -0.94% | 28.73 | 29.80 | 88156 | 25613.17 | 2.72% | 0.00 |
| 2025-10-22 | 29.86 | 29.68 | -0.10 | -0.34% | 29.42 | 30.28 | 68832 | 20544.07 | 2.12% | 0.00 |
| 2025-10-21 | 29.83 | 29.78 | 0.09 | 0.30% | 28.72 | 30.39 | 116576 | 34589.00 | 3.59% | 0.00 |
| 2025-10-20 | 30.10 | 29.69 | -0.11 | -0.37% | 29.32 | 30.55 | 92983 | 27777.53 | 2.86% | 0.00 |
| 2025-10-17 | 30.89 | 29.80 | -0.66 | -2.17% | 29.70 | 30.94 | 104526 | 31435.54 | 3.22% | 3.00 |
| 2025-10-16 | 29.87 | 30.46 | 0.40 | 1.33% | 29.44 | 31.08 | 145288 | 44295.27 | 4.48% | 0.00 |
| 2025-10-15 | 28.90 | 30.06 | 1.54 | 5.40% | 28.70 | 30.45 | 151222 | 45026.17 | 4.66% | 0.00 |
| 2025-10-14 | 30.60 | 28.52 | -1.82 | -6.00% | 28.37 | 30.95 | 156860 | 46082.61 | 4.83% | 15.00 |
| 2025-10-13 | 28.88 | 30.34 | -0.64 | -2.07% | 28.88 | 30.88 | 158455 | 47741.28 | 4.88% | 0.00 |
| 2025-10-10 | 33.15 | 30.98 | -2.17 | -6.55% | 30.81 | 33.15 | 179604 | 56594.86 | 5.53% | 0.00 |
| 2025-10-09 | 33.00 | 33.15 | -0.36 | -1.07% | 32.96 | 34.16 | 228316 | 76513.74 | 7.03% | 2.00 |
| 2025-09-30 | 31.30 | 33.51 | 2.29 | 7.34% | 31.30 | 33.68 | 232358 | 75419.89 | 7.16% | 6.00 |
| 2025-09-29 | 31.11 | 31.22 | 0.12 | 0.39% | 30.65 | 31.50 | 108552 | 33687.66 | 3.34% | 0.00 |
| 2025-09-26 | 31.81 | 31.10 | -0.93 | -2.90% | 31.06 | 32.32 | 103044 | 32510.44 | 3.17% | 0.00 |
| 2025-09-25 | 32.70 | 32.03 | -0.94 | -2.85% | 31.81 | 32.84 | 147256 | 47374.45 | 4.54% | 9.00 |
| 2025-09-24 | 32.03 | 32.97 | 0.40 | 1.23% | 31.71 | 33.10 | 121753 | 39614.06 | 3.75% | 1.00 |
| 2025-09-23 | 33.68 | 32.57 | -1.30 | -3.84% | 31.60 | 33.95 | 224806 | 72828.41 | 6.93% | 4.00 |
| 2025-09-22 | 33.86 | 33.87 | 0.04 | 0.12% | 33.50 | 35.23 | 148094 | 50674.49 | 4.56% | 1.00 |
| 2025-09-19 | 34.60 | 33.83 | -0.93 | -2.68% | 33.43 | 34.72 | 172321 | 58655.36 | 5.31% | 0.00 |
| 2025-09-18 | 34.01 | 34.76 | -0.16 | -0.46% | 33.81 | 35.47 | 263234 | 91316.08 | 8.11% | 2.10 |
| 2025-09-17 | 33.90 | 34.92 | 1.14 | 3.37% | 33.47 | 35.72 | 278082 | 97033.20 | 8.57% | 0.00 |
| 2025-09-16 | 34.07 | 33.78 | -0.30 | -0.88% | 33.10 | 34.13 | 200609 | 67311.67 | 6.18% | 17.00 |
| 2025-09-15 | 35.00 | 34.08 | -1.02 | -2.91% | 33.86 | 35.34 | 274808 | 94803.13 | 8.47% | 0.00 |
| 2025-09-12 | 36.17 | 35.10 | -0.40 | -1.13% | 35.10 | 36.79 | 291741 | 104443.89 | 8.99% | 20.00 |
| 2025-09-11 | 34.39 | 35.50 | 1.11 | 3.23% | 33.31 | 35.80 | 375470 | 129981.58 | 11.57% | 0.00 |
| 2025-09-10 | 30.79 | 34.39 | 3.62 | 11.76% | 30.21 | 36.50 | 532391 | 179772.55 | 16.40% | 3.00 |
| 2025-09-09 | 30.67 | 30.77 | 0.10 | 0.33% | 30.05 | 31.28 | 196060 | 60285.86 | 6.04% | 0.00 |
| 2025-09-08 | 31.11 | 30.67 | 0.36 | 1.19% | 30.18 | 32.00 | 273926 | 84545.93 | 8.44% | 0.00 |
| 2025-09-05 | 29.06 | 30.31 | 1.41 | 4.88% | 28.70 | 30.50 | 225071 | 66944.87 | 6.93% | 3.00 |
| 2025-09-04 | 32.00 | 28.90 | -3.09 | -9.66% | 28.25 | 32.60 | 333266 | 99921.31 | 10.27% | 19.00 |
| 2025-09-03 | 32.16 | 31.99 | -0.19 | -0.59% | 31.30 | 33.03 | 252291 | 80847.13 | 7.77% | 15.00 |
| 2025-09-02 | 32.80 | 32.18 | -1.31 | -3.91% | 31.66 | 33.15 | 351381 | 113349.05 | 10.82% | 0.00 |
| 2025-09-01 | 29.68 | 33.49 | 3.82 | 12.87% | 29.67 | 33.99 | 516719 | 164666.19 | 15.92% | 1.00 |
| 2025-08-29 | 28.25 | 29.67 | 1.62 | 5.78% | 27.51 | 29.99 | 384725 | 111564.33 | 12.95% | 0.00 |
| 2025-08-28 | 26.73 | 28.05 | 0.99 | 3.66% | 26.59 | 28.10 | 241140 | 65840.44 | 8.12% | 0.00 |
| 2025-08-27 | 27.91 | 27.06 | -0.92 | -3.29% | 27.01 | 28.30 | 252213 | 69929.58 | 8.49% | 0.00 |
| 2025-08-26 | 26.90 | 27.98 | 0.80 | 2.94% | 26.58 | 28.87 | 347914 | 96621.93 | 11.71% | 0.00 |
| 2025-08-25 | 26.63 | 27.18 | 0.43 | 1.61% | 26.31 | 27.28 | 280876 | 75453.33 | 9.45% | 13.00 |
| 2025-08-22 | 25.85 | 26.75 | 0.64 | 2.45% | 25.85 | 27.56 | 266874 | 71771.24 | 8.98% | 0.00 |
| 2025-08-21 | 26.36 | 26.11 | -0.25 | -0.95% | 25.83 | 26.45 | 149069 | 38923.57 | 5.02% | 0.00 |
| 2025-08-20 | 26.05 | 26.36 | 0.08 | 0.30% | 25.70 | 26.71 | 228608 | 59778.93 | 7.70% | 38.00 |
| 2025-08-19 | 26.85 | 26.28 | -0.75 | -2.77% | 25.70 | 26.97 | 300089 | 78889.30 | 10.10% | 0.00 |
| 2025-08-18 | 26.61 | 27.03 | 0.18 | 0.67% | 26.51 | 27.97 | 352434 | 96195.17 | 11.86% | 14.00 |
| 2025-08-15 | 26.50 | 26.85 | 0.77 | 2.95% | 26.25 | 27.88 | 386641 | 104829.14 | 13.01% | 5.00 |
宇瞳光学(300790)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。
