| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 38.27 | 39.42 | 0.89 | 2.31% | 38.10 | 39.97 | 52134 | 20401.53 | 5.00% | 0.00 |
| 2025-10-28 | 37.98 | 38.53 | 0.54 | 1.42% | 37.68 | 39.46 | 56561 | 21861.27 | 5.43% | 0.00 |
| 2025-10-27 | 38.13 | 37.99 | 0.04 | 0.11% | 37.40 | 38.27 | 36107 | 13637.57 | 3.46% | 0.00 |
| 2025-10-24 | 37.99 | 37.95 | -0.14 | -0.37% | 37.73 | 38.40 | 26148 | 9918.33 | 2.51% | 0.00 |
| 2025-10-23 | 38.32 | 38.09 | -0.61 | -1.58% | 37.30 | 38.55 | 39532 | 14970.96 | 3.79% | 0.00 |
| 2025-10-22 | 36.85 | 38.70 | 1.67 | 4.51% | 36.61 | 38.80 | 78455 | 29766.75 | 7.53% | 0.00 |
| 2025-10-21 | 36.05 | 37.03 | 1.09 | 3.03% | 35.43 | 37.18 | 44052 | 16096.18 | 4.23% | 0.00 |
| 2025-10-20 | 36.53 | 35.94 | 0.09 | 0.25% | 35.60 | 36.89 | 20753 | 7464.20 | 1.99% | 0.00 |
| 2025-10-17 | 36.65 | 35.85 | -0.80 | -2.18% | 35.83 | 36.81 | 28914 | 10464.99 | 2.77% | 0.00 |
| 2025-10-16 | 37.60 | 36.65 | -0.97 | -2.58% | 36.43 | 37.60 | 39790 | 14712.27 | 3.82% | 0.00 |
| 2025-10-15 | 35.68 | 37.62 | 1.69 | 4.70% | 35.68 | 37.68 | 81938 | 30367.88 | 7.86% | 0.00 |
| 2025-10-14 | 36.30 | 35.93 | 0.11 | 0.31% | 35.62 | 36.66 | 49968 | 18074.94 | 4.79% | 0.00 |
| 2025-10-13 | 33.00 | 35.82 | 1.46 | 4.25% | 32.80 | 36.01 | 63570 | 22393.83 | 6.10% | 0.00 |
| 2025-10-10 | 34.61 | 34.36 | -0.36 | -1.04% | 34.24 | 34.95 | 18714 | 6446.88 | 1.80% | 0.00 |
| 2025-10-09 | 34.55 | 34.72 | 0.52 | 1.52% | 34.12 | 34.75 | 21548 | 7443.87 | 2.07% | 0.00 |
| 2025-09-30 | 34.19 | 34.20 | -0.03 | -0.09% | 34.11 | 34.56 | 18656 | 6404.13 | 1.79% | 0.00 |
| 2025-09-29 | 33.84 | 34.23 | 0.45 | 1.33% | 33.49 | 34.49 | 19720 | 6750.12 | 1.89% | 13.00 |
| 2025-09-26 | 33.51 | 33.78 | 0.08 | 0.24% | 33.51 | 34.35 | 17551 | 5974.23 | 1.68% | 0.00 |
| 2025-09-25 | 34.01 | 33.70 | -0.31 | -0.91% | 33.68 | 34.39 | 17093 | 5812.86 | 1.64% | 0.00 |
| 2025-09-24 | 33.27 | 34.01 | 0.76 | 2.29% | 33.00 | 34.03 | 16838 | 5658.13 | 1.62% | 0.00 |
| 2025-09-23 | 33.82 | 33.25 | -0.80 | -2.35% | 32.75 | 34.18 | 24120 | 8027.26 | 2.31% | 15.10 |
| 2025-09-22 | 34.56 | 34.05 | -0.39 | -1.13% | 33.86 | 34.60 | 17448 | 5942.02 | 1.67% | 0.00 |
| 2025-09-19 | 34.56 | 34.44 | -0.25 | -0.72% | 34.24 | 34.89 | 21464 | 7394.02 | 2.06% | 0.00 |
| 2025-09-18 | 35.20 | 34.69 | -0.56 | -1.59% | 34.45 | 35.59 | 37534 | 13186.26 | 3.60% | 5.00 |
| 2025-09-17 | 35.13 | 35.25 | -0.12 | -0.34% | 34.98 | 35.50 | 18661 | 6571.72 | 1.79% | 0.00 |
| 2025-09-16 | 35.30 | 35.37 | 0.15 | 0.43% | 34.59 | 35.66 | 30861 | 10813.75 | 2.96% | 0.00 |
| 2025-09-15 | 35.41 | 35.22 | -0.19 | -0.54% | 35.18 | 35.89 | 23258 | 8249.05 | 2.23% | 0.00 |
| 2025-09-12 | 36.85 | 35.41 | -0.91 | -2.51% | 35.41 | 36.85 | 34314 | 12335.38 | 3.29% | 15.00 |
| 2025-09-11 | 35.93 | 36.32 | 0.16 | 0.44% | 35.60 | 36.46 | 27361 | 9884.18 | 2.62% | 37.00 |
| 2025-09-10 | 36.39 | 36.16 | -0.39 | -1.07% | 35.41 | 36.50 | 34694 | 12468.05 | 3.33% | 0.00 |
| 2025-09-09 | 37.20 | 36.55 | -1.13 | -3.00% | 36.15 | 37.25 | 50330 | 18430.62 | 4.83% | 0.00 |
| 2025-09-08 | 38.00 | 37.68 | -0.35 | -0.92% | 36.96 | 38.00 | 69098 | 25747.01 | 6.63% | 0.00 |
| 2025-09-05 | 36.08 | 38.03 | 1.46 | 3.99% | 36.03 | 38.03 | 108628 | 40678.89 | 10.42% | 0.00 |
| 2025-09-04 | 37.32 | 36.57 | -0.37 | -1.00% | 35.33 | 37.85 | 92750 | 34192.33 | 8.90% | 8.00 |
| 2025-09-03 | 35.86 | 36.94 | 1.11 | 3.10% | 35.20 | 36.96 | 94718 | 34244.11 | 9.09% | 3.00 |
| 2025-09-02 | 34.85 | 35.83 | 0.98 | 2.81% | 34.80 | 37.80 | 76542 | 27743.19 | 7.34% | 0.00 |
| 2025-09-01 | 34.33 | 34.85 | 0.52 | 1.51% | 34.23 | 34.89 | 25536 | 8819.35 | 2.45% | 0.00 |
| 2025-08-29 | 34.50 | 34.33 | -0.42 | -1.21% | 34.23 | 35.06 | 24322 | 8400.91 | 2.33% | 0.00 |
| 2025-08-28 | 34.50 | 34.75 | 0.04 | 0.12% | 33.41 | 35.09 | 41292 | 14198.07 | 3.96% | 0.00 |
| 2025-08-27 | 35.68 | 34.71 | -1.01 | -2.83% | 34.52 | 35.88 | 37990 | 13429.70 | 3.64% | 8.00 |
| 2025-08-26 | 35.59 | 35.72 | 0.12 | 0.34% | 35.08 | 36.08 | 30755 | 11012.32 | 2.95% | 0.00 |
| 2025-08-25 | 35.80 | 35.60 | -0.06 | -0.17% | 35.10 | 36.03 | 37395 | 13284.54 | 3.59% | 0.00 |
| 2025-08-22 | 35.00 | 35.66 | 0.51 | 1.45% | 35.00 | 35.75 | 38586 | 13685.26 | 3.70% | 0.00 |
| 2025-08-21 | 35.19 | 35.15 | -0.32 | -0.90% | 34.95 | 35.63 | 32715 | 11541.98 | 3.14% | 0.00 |
| 2025-08-20 | 35.40 | 35.47 | 0.31 | 0.88% | 34.95 | 35.99 | 34161 | 12077.06 | 3.28% | 0.00 |
| 2025-08-19 | 35.50 | 35.16 | -0.20 | -0.57% | 34.95 | 35.50 | 23012 | 8097.88 | 2.21% | 0.00 |
| 2025-08-18 | 35.03 | 35.36 | 0.57 | 1.64% | 34.96 | 35.48 | 37347 | 13172.15 | 3.58% | 0.00 |
| 2025-08-15 | 34.06 | 34.79 | 0.82 | 2.41% | 34.00 | 34.94 | 27982 | 9693.12 | 2.68% | 0.00 |
| 2025-08-14 | 34.98 | 33.97 | -0.98 | -2.80% | 33.84 | 35.09 | 30497 | 10477.92 | 2.93% | 0.00 |
| 2025-08-13 | 35.06 | 34.95 | -0.11 | -0.31% | 34.69 | 35.20 | 21284 | 7429.97 | 2.04% | 0.00 |
| 2025-08-12 | 35.34 | 35.06 | -0.27 | -0.76% | 34.74 | 35.34 | 19633 | 6861.66 | 1.88% | 0.00 |
| 2025-08-11 | 34.89 | 35.33 | 0.48 | 1.38% | 34.76 | 35.35 | 29337 | 10288.49 | 2.81% | 0.00 |
| 2025-08-08 | 34.76 | 34.85 | 0.03 | 0.09% | 34.58 | 35.19 | 20423 | 7116.21 | 1.96% | 0.00 |
| 2025-08-07 | 35.15 | 34.82 | -0.25 | -0.71% | 34.40 | 35.24 | 22077 | 7664.71 | 2.12% | 0.00 |
| 2025-08-06 | 35.15 | 35.07 | -0.06 | -0.17% | 34.71 | 35.15 | 20884 | 7288.47 | 2.00% | 0.00 |
| 2025-08-05 | 34.45 | 35.13 | 0.71 | 2.06% | 34.45 | 35.17 | 20081 | 6993.79 | 1.93% | 0.00 |
| 2025-08-04 | 34.23 | 34.42 | -0.10 | -0.29% | 33.81 | 34.47 | 17449 | 5963.93 | 1.67% | 0.00 |
| 2025-08-01 | 34.06 | 34.52 | 0.52 | 1.53% | 34.06 | 34.98 | 27348 | 9479.45 | 2.62% | 0.00 |
| 2025-07-31 | 34.79 | 34.00 | -0.93 | -2.66% | 33.89 | 35.19 | 28803 | 9911.00 | 2.76% | 0.00 |
| 2025-07-30 | 35.15 | 34.93 | -0.41 | -1.16% | 34.67 | 35.29 | 20203 | 7053.81 | 1.94% | 0.00 |
| 2025-07-29 | 34.85 | 35.34 | 0.49 | 1.41% | 34.53 | 35.34 | 24978 | 8734.16 | 2.40% | 0.00 |
| 2025-07-28 | 34.74 | 34.85 | 0.04 | 0.11% | 34.53 | 35.02 | 17664 | 6143.13 | 1.69% | 2.00 |
| 2025-07-25 | 35.00 | 34.81 | -0.31 | -0.88% | 34.60 | 35.00 | 22292 | 7758.34 | 2.14% | 0.00 |
| 2025-07-24 | 34.68 | 35.12 | 0.42 | 1.21% | 34.67 | 35.33 | 24814 | 8691.46 | 2.38% | 0.00 |
| 2025-07-23 | 35.06 | 34.70 | -0.56 | -1.59% | 34.66 | 35.50 | 28124 | 9848.53 | 2.70% | 3.00 |
| 2025-07-22 | 35.29 | 35.26 | -0.17 | -0.48% | 34.94 | 35.79 | 40232 | 14189.75 | 3.86% | 0.00 |
| 2025-07-21 | 35.11 | 35.43 | 0.13 | 0.37% | 35.03 | 35.53 | 26070 | 9206.92 | 2.50% | 0.00 |
| 2025-07-18 | 35.88 | 35.30 | -0.67 | -1.86% | 35.18 | 36.47 | 40169 | 14285.33 | 3.85% | 0.00 |
| 2025-07-17 | 37.63 | 35.97 | -0.65 | -1.77% | 35.88 | 37.96 | 52650 | 19169.65 | 5.05% | 0.00 |
| 2025-07-16 | 36.59 | 36.62 | 0.03 | 0.08% | 35.72 | 36.80 | 50873 | 18362.55 | 4.88% | 5.00 |
| 2025-07-15 | 37.51 | 36.59 | -0.35 | -0.95% | 35.90 | 37.80 | 72947 | 26818.73 | 7.00% | 0.00 |
| 2025-07-14 | 35.27 | 36.94 | 1.75 | 4.97% | 34.78 | 38.62 | 82012 | 29921.38 | 7.87% | 5.00 |
| 2025-07-11 | 35.80 | 35.19 | -0.16 | -0.45% | 34.80 | 35.86 | 39076 | 13753.41 | 3.75% | 0.00 |
| 2025-07-10 | 35.08 | 35.35 | 0.10 | 0.28% | 35.08 | 36.66 | 52128 | 18585.67 | 5.00% | 0.00 |
| 2025-07-09 | 35.13 | 35.25 | -0.29 | -0.82% | 35.04 | 35.89 | 40250 | 14199.85 | 3.86% | 0.00 |
| 2025-07-08 | 34.08 | 35.54 | 1.34 | 3.92% | 33.97 | 35.88 | 71181 | 24957.72 | 6.83% | 0.00 |
| 2025-07-07 | 33.70 | 34.20 | 0.62 | 1.85% | 33.50 | 34.82 | 40094 | 13698.31 | 3.85% | 0.00 |
| 2025-07-04 | 34.91 | 33.58 | -0.72 | -2.10% | 33.54 | 35.18 | 40426 | 13774.02 | 3.88% | 0.00 |
| 2025-07-03 | 34.18 | 34.30 | -0.40 | -1.15% | 33.59 | 34.53 | 51195 | 17393.35 | 4.91% | 0.00 |
| 2025-07-02 | 33.51 | 34.70 | 1.26 | 3.77% | 33.43 | 35.10 | 71438 | 24471.98 | 6.85% | 0.00 |
宇邦新材(301266)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。
