| 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 | 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 |
| 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 |
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。
