| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 46.80 | 46.69 | -0.42 | -0.89% | 46.11 | 47.74 | 87880 | 41065.39 | 8.42% | 0.00 |
| 2026-02-03 | 46.02 | 47.11 | 1.20 | 2.61% | 45.45 | 48.43 | 75396 | 35381.80 | 7.23% | 0.00 |
| 2026-02-02 | 47.66 | 45.91 | -2.94 | -6.02% | 45.51 | 49.18 | 105304 | 49549.45 | 10.09% | 0.00 |
| 2026-01-30 | 44.00 | 48.85 | 5.83 | 13.55% | 43.89 | 50.00 | 195258 | 93680.12 | 18.72% | 2.00 |
| 2026-01-29 | 45.86 | 43.02 | -2.46 | -5.41% | 42.96 | 45.89 | 78914 | 34830.28 | 7.56% | 0.00 |
| 2026-01-28 | 44.71 | 45.48 | 0.14 | 0.31% | 43.91 | 47.55 | 106710 | 48727.92 | 10.23% | 2.00 |
| 2026-01-27 | 43.14 | 45.34 | 1.62 | 3.71% | 42.32 | 45.80 | 89048 | 39452.73 | 8.54% | 2.00 |
| 2026-01-26 | 43.60 | 43.72 | -0.76 | -1.71% | 42.80 | 44.90 | 73527 | 32137.44 | 7.05% | 0.00 |
| 2026-01-23 | 42.20 | 44.48 | 2.28 | 5.40% | 42.20 | 44.79 | 91408 | 40045.49 | 8.76% | 2.00 |
| 2026-01-22 | 41.99 | 42.20 | 0.24 | 0.57% | 41.72 | 43.28 | 65656 | 27833.15 | 6.29% | 0.00 |
| 2026-01-21 | 42.22 | 41.96 | -0.63 | -1.48% | 41.30 | 43.28 | 61193 | 25789.69 | 5.87% | 0.00 |
| 2026-01-20 | 42.99 | 42.59 | -0.13 | -0.30% | 42.03 | 43.75 | 65801 | 28144.57 | 6.31% | 0.00 |
| 2026-01-19 | 43.89 | 42.72 | -2.26 | -5.02% | 42.11 | 43.97 | 88507 | 37944.36 | 8.48% | 0.00 |
| 2026-01-16 | 38.38 | 44.98 | 6.60 | 17.20% | 38.38 | 46.00 | 145132 | 62087.48 | 13.91% | 3.00 |
| 2026-01-15 | 38.81 | 38.38 | -0.62 | -1.59% | 38.20 | 39.30 | 31438 | 12144.15 | 3.01% | 0.00 |
| 2026-01-14 | 38.75 | 39.00 | 0.02 | 0.05% | 38.32 | 39.67 | 38418 | 15033.23 | 3.68% | 0.00 |
| 2026-01-13 | 39.39 | 38.98 | 0.58 | 1.51% | 37.88 | 39.86 | 54953 | 21381.15 | 5.27% | 0.00 |
| 2026-01-12 | 38.90 | 38.40 | 0.12 | 0.31% | 38.01 | 38.93 | 58523 | 22557.58 | 5.61% | 0.00 |
| 2026-01-09 | 38.95 | 38.28 | -0.67 | -1.72% | 37.92 | 38.95 | 28955 | 11092.60 | 2.78% | 0.00 |
| 2026-01-08 | 37.75 | 38.95 | 1.20 | 3.18% | 37.41 | 39.55 | 40675 | 15751.61 | 3.90% | 0.00 |
| 2026-01-07 | 37.51 | 37.75 | 0.22 | 0.59% | 37.29 | 38.09 | 20714 | 7817.23 | 1.99% | 5.00 |
| 2026-01-06 | 37.04 | 37.53 | 0.49 | 1.32% | 36.85 | 37.70 | 22883 | 8533.47 | 2.19% | 0.00 |
| 2026-01-05 | 36.34 | 37.04 | 0.69 | 1.90% | 35.70 | 37.45 | 24611 | 9065.45 | 2.36% | 0.00 |
| 2025-12-31 | 36.24 | 36.35 | 0.20 | 0.55% | 35.55 | 36.89 | 21339 | 7704.82 | 2.05% | 0.00 |
| 2025-12-30 | 37.38 | 36.15 | -1.60 | -4.24% | 36.11 | 37.66 | 30854 | 11289.69 | 2.96% | 0.00 |
| 2025-12-29 | 36.31 | 37.75 | 0.76 | 2.05% | 36.31 | 38.00 | 35921 | 13460.63 | 3.44% | 0.00 |
| 2025-12-26 | 37.20 | 36.99 | 0.05 | 0.14% | 36.85 | 38.37 | 56606 | 21207.81 | 5.43% | 0.00 |
| 2025-12-25 | 37.29 | 36.94 | -0.35 | -0.94% | 36.56 | 37.29 | 14585 | 5373.58 | 1.40% | 0.00 |
| 2025-12-24 | 36.45 | 37.29 | 0.60 | 1.64% | 36.13 | 37.57 | 17508 | 6487.04 | 1.68% | 0.00 |
| 2025-12-23 | 37.03 | 36.69 | -0.26 | -0.70% | 36.51 | 37.18 | 13201 | 4865.84 | 1.27% | 0.00 |
| 2025-12-22 | 37.73 | 36.95 | -0.82 | -2.17% | 36.77 | 37.77 | 21918 | 8137.02 | 2.10% | 0.00 |
| 2025-12-19 | 37.94 | 37.77 | 0.14 | 0.37% | 37.52 | 38.26 | 20564 | 7770.18 | 1.97% | 0.00 |
| 2025-12-18 | 37.84 | 37.63 | -0.27 | -0.71% | 37.41 | 38.41 | 24666 | 9370.91 | 2.36% | 0.00 |
| 2025-12-17 | 36.76 | 37.90 | 0.98 | 2.65% | 36.24 | 37.90 | 26743 | 9941.64 | 2.56% | 0.00 |
| 2025-12-16 | 37.40 | 36.92 | -0.85 | -2.25% | 36.61 | 37.81 | 19559 | 7237.68 | 1.87% | 0.00 |
| 2025-12-15 | 36.47 | 37.77 | 0.99 | 2.69% | 36.20 | 37.99 | 27578 | 10367.88 | 2.64% | 0.00 |
| 2025-12-12 | 36.22 | 36.78 | 0.21 | 0.57% | 36.03 | 37.37 | 29934 | 11031.74 | 2.87% | 0.00 |
| 2025-12-11 | 37.66 | 36.57 | -1.63 | -4.27% | 35.88 | 37.66 | 60618 | 22096.94 | 5.81% | 0.00 |
| 2025-12-10 | 36.59 | 38.20 | 1.61 | 4.40% | 36.25 | 38.41 | 54351 | 20548.08 | 5.21% | 2.00 |
| 2025-12-09 | 36.22 | 36.59 | 0.12 | 0.33% | 36.02 | 36.87 | 19315 | 7035.11 | 1.85% | 0.00 |
| 2025-12-08 | 37.40 | 36.47 | -0.83 | -2.23% | 36.26 | 37.80 | 29863 | 10936.59 | 2.86% | 0.00 |
| 2025-12-05 | 36.98 | 37.30 | 0.38 | 1.03% | 36.27 | 38.00 | 27659 | 10293.88 | 2.65% | 0.00 |
| 2025-12-04 | 36.80 | 36.92 | -0.05 | -0.14% | 36.56 | 37.96 | 35631 | 13260.95 | 3.41% | 0.00 |
| 2025-12-03 | 35.00 | 36.97 | 2.06 | 5.90% | 34.82 | 37.60 | 49290 | 18073.43 | 4.72% | 0.00 |
| 2025-12-02 | 35.20 | 34.91 | -0.50 | -1.41% | 34.86 | 35.22 | 12280 | 4295.48 | 1.18% | 0.00 |
| 2025-12-01 | 35.32 | 35.41 | 0.34 | 0.97% | 34.81 | 35.88 | 20341 | 7174.75 | 1.95% | 0.00 |
| 2025-11-28 | 35.13 | 35.07 | -0.06 | -0.17% | 34.51 | 35.66 | 25321 | 8914.89 | 2.43% | 0.00 |
| 2025-11-27 | 33.70 | 35.13 | 1.48 | 4.40% | 33.70 | 36.00 | 50646 | 17740.65 | 4.85% | 0.00 |
| 2025-11-26 | 33.93 | 33.65 | -0.19 | -0.56% | 33.55 | 34.38 | 19380 | 6570.34 | 1.86% | 0.00 |
| 2025-11-25 | 34.06 | 33.84 | 0.02 | 0.06% | 33.75 | 34.47 | 14188 | 4839.30 | 1.36% | 0.00 |
| 2025-11-24 | 33.60 | 33.82 | 0.39 | 1.17% | 33.43 | 34.44 | 16940 | 5729.37 | 1.62% | 0.00 |
| 2025-11-21 | 36.30 | 33.43 | -3.23 | -8.81% | 33.40 | 36.30 | 30000 | 10348.68 | 2.88% | 0.00 |
| 2025-11-20 | 37.30 | 36.66 | -0.52 | -1.40% | 36.44 | 37.67 | 16264 | 6004.64 | 1.56% | 0.00 |
| 2025-11-19 | 38.14 | 37.18 | -0.97 | -2.54% | 37.05 | 38.43 | 19907 | 7462.64 | 1.91% | 3.00 |
| 2025-11-18 | 38.19 | 38.15 | -0.04 | -0.10% | 37.66 | 39.06 | 26182 | 10033.66 | 2.51% | 0.00 |
| 2025-11-17 | 38.73 | 38.19 | -0.46 | -1.19% | 38.01 | 38.90 | 18545 | 7097.02 | 1.78% | 0.00 |
| 2025-11-14 | 38.43 | 38.65 | 0.01 | 0.03% | 38.22 | 39.75 | 28633 | 11206.62 | 2.75% | 0.00 |
| 2025-11-13 | 38.58 | 38.64 | 0.06 | 0.16% | 38.58 | 39.32 | 27510 | 10718.12 | 2.64% | 0.00 |
| 2025-11-12 | 39.80 | 38.58 | -1.64 | -4.08% | 38.32 | 39.95 | 39358 | 15305.62 | 3.78% | 0.00 |
| 2025-11-11 | 39.32 | 40.22 | 0.97 | 2.47% | 39.32 | 40.66 | 46209 | 18559.51 | 4.43% | 0.00 |
| 2025-11-10 | 39.70 | 39.25 | -0.33 | -0.83% | 39.20 | 40.16 | 30029 | 11894.78 | 2.88% | 0.00 |
| 2025-11-07 | 39.04 | 39.58 | 0.41 | 1.05% | 38.83 | 39.68 | 21316 | 8410.46 | 2.04% | 0.00 |
| 2025-11-06 | 39.46 | 39.17 | -0.42 | -1.06% | 39.00 | 39.87 | 25963 | 10187.37 | 2.49% | 0.00 |
| 2025-11-05 | 38.70 | 39.59 | 0.71 | 1.83% | 38.44 | 39.87 | 28212 | 11109.47 | 2.71% | 0.00 |
| 2025-11-04 | 39.45 | 38.88 | -0.77 | -1.94% | 38.56 | 39.88 | 29509 | 11499.61 | 2.83% | 0.00 |
| 2025-11-03 | 39.39 | 39.65 | 0.42 | 1.07% | 39.07 | 40.50 | 30696 | 12152.23 | 2.94% | 0.00 |
| 2025-10-31 | 38.80 | 39.23 | 0.26 | 0.67% | 38.80 | 39.77 | 29535 | 11632.30 | 2.83% | 0.00 |
| 2025-10-30 | 39.30 | 38.97 | -0.45 | -1.14% | 38.90 | 39.78 | 37448 | 14691.00 | 3.59% | 0.00 |
| 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 |
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。
