| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.96 | 25.69 | 0.36 | 1.42% | 25.00 | 25.96 | 8151 | 2087.61 | 0.69% | 0.00 |
| 2026-02-02 | 25.42 | 25.33 | -0.09 | -0.35% | 25.10 | 25.65 | 8040 | 2044.84 | 0.68% | 0.00 |
| 2026-01-30 | 25.10 | 25.42 | 0.19 | 0.75% | 24.97 | 25.50 | 6579 | 1663.70 | 0.56% | 0.00 |
| 2026-01-29 | 25.66 | 25.23 | -0.46 | -1.79% | 25.15 | 25.88 | 6451 | 1638.98 | 0.55% | 0.00 |
| 2026-01-28 | 26.31 | 25.69 | -0.61 | -2.32% | 25.54 | 26.79 | 9379 | 2437.48 | 0.79% | 0.00 |
| 2026-01-27 | 26.17 | 26.30 | 0.15 | 0.57% | 25.87 | 26.60 | 8846 | 2314.97 | 0.75% | 0.00 |
| 2026-01-26 | 27.00 | 26.15 | -0.93 | -3.43% | 26.05 | 27.45 | 11763 | 3115.15 | 0.99% | 0.00 |
| 2026-01-23 | 26.91 | 27.08 | 0.12 | 0.45% | 26.63 | 27.38 | 8560 | 2312.18 | 0.72% | 8.00 |
| 2026-01-22 | 27.03 | 26.96 | 0.06 | 0.22% | 26.79 | 27.39 | 7144 | 1933.70 | 0.60% | 0.00 |
| 2026-01-21 | 26.79 | 26.90 | 0.38 | 1.43% | 26.25 | 27.08 | 8350 | 2231.61 | 0.71% | 4.00 |
| 2026-01-20 | 28.06 | 26.52 | -1.60 | -5.69% | 26.30 | 28.27 | 22408 | 6094.74 | 1.89% | 0.00 |
| 2026-01-19 | 27.28 | 28.12 | 0.59 | 2.14% | 27.27 | 28.25 | 16315 | 4555.21 | 1.38% | 0.00 |
| 2026-01-16 | 27.25 | 27.53 | 0.31 | 1.14% | 27.25 | 27.98 | 10344 | 2857.94 | 0.87% | 0.00 |
| 2026-01-15 | 27.60 | 27.22 | -0.52 | -1.87% | 26.97 | 27.63 | 9677 | 2637.14 | 0.82% | 0.00 |
| 2026-01-14 | 27.16 | 27.74 | 0.73 | 2.70% | 26.61 | 27.95 | 21612 | 5933.25 | 1.83% | 0.00 |
| 2026-01-13 | 27.20 | 27.01 | -0.29 | -1.06% | 26.91 | 28.73 | 30318 | 8351.98 | 2.56% | 0.00 |
| 2026-01-12 | 27.49 | 27.30 | -0.19 | -0.69% | 27.01 | 28.05 | 12184 | 3341.32 | 1.03% | 0.00 |
| 2026-01-09 | 27.80 | 27.49 | -0.41 | -1.47% | 27.01 | 28.01 | 13971 | 3823.26 | 1.18% | 0.00 |
| 2026-01-08 | 26.20 | 27.90 | 1.47 | 5.56% | 26.18 | 27.98 | 20731 | 5656.86 | 1.75% | 0.00 |
| 2026-01-07 | 26.93 | 26.43 | -0.26 | -0.97% | 26.15 | 26.93 | 10171 | 2693.10 | 0.86% | 0.00 |
| 2026-01-06 | 26.56 | 26.69 | 0.01 | 0.04% | 26.51 | 27.21 | 9995 | 2670.87 | 0.84% | 3.00 |
| 2026-01-05 | 26.83 | 26.68 | -0.12 | -0.45% | 26.21 | 27.03 | 11419 | 3048.73 | 0.97% | 0.00 |
| 2025-12-31 | 27.24 | 26.80 | -0.48 | -1.76% | 26.15 | 27.79 | 15963 | 4259.07 | 1.35% | 0.00 |
| 2025-12-30 | 27.73 | 27.28 | -0.49 | -1.76% | 27.16 | 27.84 | 10001 | 2747.58 | 0.85% | 0.00 |
| 2025-12-29 | 28.28 | 27.77 | -0.43 | -1.52% | 27.60 | 28.88 | 16877 | 4732.92 | 1.43% | 0.00 |
| 2025-12-26 | 27.89 | 28.20 | 0.58 | 2.10% | 27.18 | 28.80 | 21341 | 6008.97 | 1.80% | 0.00 |
| 2025-12-25 | 25.32 | 27.62 | 2.34 | 9.26% | 25.09 | 27.77 | 26610 | 7112.48 | 2.25% | 0.00 |
| 2025-12-24 | 25.03 | 25.28 | 0.36 | 1.44% | 24.83 | 25.36 | 4660 | 1171.86 | 0.39% | 0.00 |
| 2025-12-23 | 24.90 | 24.92 | 0.02 | 0.08% | 24.80 | 25.29 | 6373 | 1590.59 | 0.54% | 0.00 |
| 2025-12-22 | 26.52 | 24.90 | -1.53 | -5.79% | 24.71 | 26.61 | 19767 | 5002.51 | 1.67% | 0.00 |
| 2025-12-19 | 26.58 | 26.43 | 0.17 | 0.65% | 26.01 | 26.71 | 4976 | 1306.07 | 0.42% | 0.00 |
| 2025-12-18 | 26.11 | 26.26 | 0.00 | 0.00% | 26.01 | 27.12 | 7561 | 2008.99 | 0.64% | 0.00 |
| 2025-12-17 | 25.62 | 26.26 | 0.62 | 2.42% | 25.46 | 26.33 | 5861 | 1521.59 | 0.50% | 0.00 |
| 2025-12-16 | 25.62 | 25.64 | 0.02 | 0.08% | 25.33 | 25.80 | 4521 | 1157.02 | 0.38% | 0.00 |
| 2025-12-15 | 25.35 | 25.62 | 0.24 | 0.95% | 25.14 | 25.86 | 4996 | 1278.01 | 0.42% | 0.00 |
| 2025-12-12 | 26.03 | 25.38 | -0.55 | -2.12% | 25.30 | 26.30 | 9339 | 2399.24 | 0.79% | 0.00 |
| 2025-12-11 | 26.48 | 25.93 | -0.55 | -2.08% | 25.92 | 27.49 | 12052 | 3217.02 | 1.02% | 0.00 |
| 2025-12-10 | 26.18 | 26.48 | 0.19 | 0.72% | 25.92 | 26.53 | 7278 | 1910.61 | 0.62% | 0.00 |
| 2025-12-09 | 25.91 | 26.29 | 0.18 | 0.69% | 25.81 | 26.50 | 7387 | 1928.61 | 0.62% | 0.00 |
| 2025-12-08 | 25.51 | 26.11 | 0.62 | 2.43% | 25.50 | 26.66 | 10667 | 2792.07 | 0.90% | 0.00 |
| 2025-12-05 | 25.34 | 25.49 | 0.21 | 0.83% | 25.04 | 25.57 | 7274 | 1844.73 | 0.61% | 0.00 |
| 2025-12-04 | 25.75 | 25.28 | -0.62 | -2.39% | 25.20 | 25.96 | 7398 | 1881.27 | 0.63% | 0.00 |
| 2025-12-03 | 25.93 | 25.90 | 0.15 | 0.58% | 25.59 | 26.17 | 8322 | 2150.73 | 0.70% | 0.00 |
| 2025-12-02 | 26.11 | 25.75 | -0.36 | -1.38% | 25.56 | 26.11 | 14939 | 3846.52 | 1.26% | 0.00 |
| 2025-12-01 | 26.88 | 26.11 | -0.81 | -3.01% | 26.00 | 27.40 | 22646 | 5991.64 | 1.91% | 0.00 |
| 2025-11-28 | 27.12 | 26.92 | 0.07 | 0.26% | 26.48 | 27.12 | 9345 | 2499.51 | 0.79% | 0.00 |
| 2025-11-27 | 26.67 | 26.85 | 0.10 | 0.37% | 26.31 | 27.18 | 15412 | 4132.68 | 1.30% | 0.00 |
| 2025-11-26 | 27.18 | 26.75 | -0.43 | -1.58% | 26.71 | 28.37 | 28485 | 7811.21 | 2.41% | 0.00 |
| 2025-11-25 | 26.14 | 27.18 | 1.04 | 3.98% | 25.92 | 27.36 | 23331 | 6260.88 | 1.97% | 0.00 |
| 2025-11-24 | 25.43 | 26.14 | 0.94 | 3.73% | 25.28 | 26.36 | 25339 | 6565.24 | 2.14% | 1.00 |
| 2025-11-21 | 26.63 | 25.20 | -1.43 | -5.37% | 25.20 | 26.79 | 30442 | 7869.61 | 2.57% | 0.00 |
| 2025-11-20 | 25.80 | 26.63 | 0.71 | 2.74% | 25.61 | 26.79 | 30986 | 8203.63 | 2.62% | 0.00 |
| 2025-11-19 | 25.46 | 25.92 | 0.54 | 2.13% | 25.23 | 26.13 | 23322 | 6014.75 | 1.97% | 0.00 |
| 2025-11-18 | 25.59 | 25.38 | -0.21 | -0.82% | 25.21 | 25.75 | 17783 | 4535.21 | 1.50% | 0.00 |
| 2025-11-17 | 25.39 | 25.59 | 0.20 | 0.79% | 24.95 | 25.71 | 19238 | 4882.94 | 1.63% | 0.00 |
| 2025-11-14 | 24.95 | 25.39 | 0.44 | 1.76% | 24.90 | 26.08 | 29711 | 7574.78 | 2.51% | 0.00 |
| 2025-11-13 | 24.58 | 24.95 | 0.37 | 1.51% | 24.37 | 25.00 | 17410 | 4325.11 | 1.47% | 1.00 |
| 2025-11-12 | 24.40 | 24.58 | 0.12 | 0.49% | 24.16 | 24.73 | 20411 | 5004.63 | 1.73% | 0.00 |
| 2025-11-11 | 24.08 | 24.46 | 0.38 | 1.58% | 23.75 | 24.83 | 22927 | 5596.44 | 1.94% | 0.00 |
| 2025-11-10 | 23.10 | 24.08 | 1.09 | 4.74% | 22.99 | 24.33 | 26121 | 6190.13 | 2.21% | 33.00 |
| 2025-11-07 | 22.98 | 22.99 | 0.02 | 0.09% | 22.86 | 23.15 | 6238 | 1435.00 | 0.53% | 0.00 |
| 2025-11-06 | 23.33 | 22.97 | -0.16 | -0.69% | 22.84 | 23.33 | 8284 | 1902.99 | 0.70% | 0.00 |
| 2025-11-05 | 22.58 | 23.13 | 0.20 | 0.87% | 22.58 | 23.22 | 10928 | 2517.18 | 0.92% | 0.00 |
| 2025-11-04 | 23.22 | 22.93 | -0.26 | -1.12% | 22.82 | 23.33 | 9050 | 2089.27 | 0.77% | 0.00 |
| 2025-11-03 | 22.97 | 23.19 | 0.22 | 0.96% | 22.81 | 23.33 | 10371 | 2393.25 | 0.88% | 0.00 |
| 2025-10-31 | 22.90 | 22.97 | 0.23 | 1.01% | 22.80 | 23.10 | 9892 | 2274.02 | 0.84% | 0.00 |
| 2025-10-30 | 22.89 | 22.74 | -0.16 | -0.70% | 22.68 | 23.10 | 10413 | 2382.61 | 0.88% | 0.00 |
| 2025-10-29 | 23.54 | 22.90 | -0.62 | -2.64% | 22.75 | 23.54 | 17502 | 4014.02 | 1.48% | 0.00 |
| 2025-10-28 | 23.57 | 23.52 | -0.25 | -1.05% | 23.43 | 23.82 | 12729 | 3002.82 | 1.08% | 0.00 |
| 2025-10-27 | 23.78 | 23.77 | 0.23 | 0.98% | 23.29 | 23.99 | 17460 | 4119.17 | 1.48% | 0.00 |
| 2025-10-24 | 24.00 | 23.54 | -0.54 | -2.24% | 23.49 | 24.47 | 23191 | 5523.23 | 1.96% | 0.00 |
| 2025-10-23 | 24.98 | 24.08 | -1.19 | -4.71% | 24.01 | 25.05 | 27511 | 6674.58 | 2.33% | 3.00 |
| 2025-10-22 | 24.58 | 25.27 | -0.32 | -1.25% | 24.43 | 25.45 | 42118 | 10473.73 | 3.56% | 1.00 |
| 2025-10-21 | 23.69 | 25.59 | 1.70 | 7.12% | 23.16 | 26.18 | 55668 | 14024.44 | 4.71% | 0.81 |
| 2025-10-20 | 24.25 | 23.89 | -0.62 | -2.53% | 23.43 | 24.37 | 35162 | 8368.56 | 2.97% | 0.00 |
| 2025-10-17 | 23.38 | 24.51 | 0.89 | 3.77% | 23.16 | 24.68 | 51055 | 12308.60 | 4.32% | 11.00 |
| 2025-10-16 | 22.55 | 23.62 | 0.96 | 4.24% | 22.46 | 24.24 | 38964 | 9168.30 | 3.29% | 7.00 |
| 2025-10-15 | 22.56 | 22.66 | 0.11 | 0.49% | 22.39 | 23.00 | 9220 | 2091.82 | 0.78% | 0.00 |
| 2025-10-14 | 22.73 | 22.55 | -0.21 | -0.92% | 22.26 | 22.87 | 8368 | 1883.07 | 0.71% | 0.00 |
| 2025-10-13 | 21.90 | 22.76 | 0.18 | 0.80% | 21.40 | 22.77 | 12423 | 2773.40 | 1.05% | 0.00 |
尤安设计(300983)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。
