| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 22.35 | 22.58 | 0.23 | 1.03% | 22.19 | 22.64 | 8790 | 1981.11 | 0.74% | 0.00 |
| 2025-10-09 | 22.32 | 22.35 | 0.04 | 0.18% | 22.19 | 22.52 | 7680 | 1712.83 | 0.65% | 0.00 |
| 2025-09-30 | 22.80 | 22.31 | -0.38 | -1.67% | 22.20 | 22.80 | 9533 | 2134.46 | 0.81% | 0.00 |
| 2025-09-29 | 22.15 | 22.69 | 0.54 | 2.44% | 21.91 | 22.69 | 11697 | 2632.66 | 0.99% | 0.00 |
| 2025-09-26 | 21.90 | 22.15 | 0.21 | 0.96% | 21.67 | 22.30 | 7008 | 1547.84 | 0.59% | 0.00 |
| 2025-09-25 | 22.39 | 21.94 | -0.48 | -2.14% | 21.90 | 22.67 | 7231 | 1604.29 | 0.61% | 0.00 |
| 2025-09-24 | 22.25 | 22.42 | -0.01 | -0.04% | 22.05 | 22.73 | 10306 | 2307.36 | 0.87% | 0.00 |
| 2025-09-23 | 21.95 | 22.43 | 0.38 | 1.72% | 21.72 | 22.47 | 13960 | 3084.05 | 1.18% | 0.00 |
| 2025-09-22 | 21.80 | 22.05 | 0.23 | 1.05% | 21.48 | 22.55 | 9859 | 2161.95 | 0.83% | 1.00 |
| 2025-09-19 | 21.98 | 21.82 | -0.25 | -1.13% | 21.67 | 22.19 | 7054 | 1538.83 | 0.60% | 0.00 |
| 2025-09-18 | 22.51 | 22.07 | -0.48 | -2.13% | 21.88 | 22.63 | 11163 | 2472.41 | 0.94% | 0.00 |
| 2025-09-17 | 23.00 | 22.55 | -0.39 | -1.70% | 22.49 | 23.07 | 12225 | 2769.88 | 1.03% | 0.00 |
| 2025-09-16 | 23.00 | 22.94 | -0.31 | -1.33% | 22.70 | 23.25 | 16189 | 3710.78 | 1.37% | 0.00 |
| 2025-09-15 | 21.61 | 23.25 | 1.55 | 7.14% | 21.53 | 23.75 | 36479 | 8336.74 | 3.08% | 0.00 |
| 2025-09-12 | 21.64 | 21.70 | 0.12 | 0.56% | 21.44 | 22.64 | 17880 | 3932.82 | 1.51% | 30.00 |
| 2025-09-11 | 21.32 | 21.58 | 0.16 | 0.75% | 21.22 | 21.69 | 4393 | 941.27 | 0.37% | 0.00 |
| 2025-09-10 | 21.41 | 21.42 | 0.08 | 0.37% | 21.27 | 21.53 | 3702 | 792.24 | 0.31% | 0.00 |
| 2025-09-09 | 21.56 | 21.34 | -0.23 | -1.07% | 21.12 | 21.62 | 7578 | 1619.51 | 0.64% | 0.00 |
| 2025-09-08 | 21.38 | 21.57 | 0.22 | 1.03% | 21.31 | 21.70 | 6011 | 1293.29 | 0.51% | 0.00 |
| 2025-09-05 | 21.11 | 21.35 | 0.25 | 1.18% | 20.95 | 21.44 | 5732 | 1216.48 | 0.48% | 0.00 |
| 2025-09-04 | 21.08 | 21.10 | 0.06 | 0.29% | 20.90 | 21.51 | 8227 | 1739.75 | 0.70% | 0.00 |
| 2025-09-03 | 21.63 | 21.04 | -0.39 | -1.82% | 21.01 | 21.64 | 5294 | 1124.85 | 0.45% | 0.00 |
| 2025-09-02 | 21.59 | 21.43 | -0.17 | -0.79% | 21.17 | 21.71 | 9045 | 1930.24 | 0.76% | 0.00 |
| 2025-09-01 | 21.76 | 21.60 | -0.05 | -0.23% | 21.52 | 21.96 | 5615 | 1221.09 | 0.47% | 0.00 |
| 2025-08-29 | 21.79 | 21.65 | -0.04 | -0.18% | 21.55 | 21.85 | 5534 | 1199.99 | 0.47% | 0.00 |
| 2025-08-28 | 21.90 | 21.69 | -0.22 | -1.00% | 21.00 | 22.14 | 13387 | 2881.51 | 1.13% | 0.00 |
| 2025-08-27 | 22.66 | 21.91 | -0.87 | -3.82% | 21.89 | 22.89 | 11811 | 2646.81 | 1.00% | 0.00 |
| 2025-08-26 | 22.68 | 22.78 | -0.02 | -0.09% | 22.62 | 22.89 | 8474 | 1929.54 | 0.72% | 0.00 |
| 2025-08-25 | 22.80 | 22.80 | 0.01 | 0.04% | 22.60 | 22.91 | 10500 | 2390.12 | 0.89% | 9.00 |
| 2025-08-22 | 23.05 | 22.79 | -0.37 | -1.60% | 22.53 | 23.06 | 14676 | 3334.81 | 1.24% | 0.00 |
| 2025-08-21 | 22.36 | 23.16 | 0.80 | 3.58% | 22.29 | 23.38 | 21965 | 5050.54 | 1.86% | 0.00 |
| 2025-08-20 | 22.20 | 22.36 | 0.16 | 0.72% | 22.04 | 22.38 | 5768 | 1282.13 | 0.49% | 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。
