| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 40.78 | 40.93 | -0.07 | -0.17% | 40.51 | 41.73 | 28760 | 11846.71 | 3.08% | 0.00 |
| 2025-10-27 | 41.83 | 41.00 | -0.05 | -0.12% | 40.54 | 42.50 | 42842 | 17656.17 | 4.59% | 0.00 |
| 2025-10-24 | 39.87 | 41.05 | 1.56 | 3.95% | 39.26 | 42.35 | 44587 | 18107.21 | 4.77% | 0.00 |
| 2025-10-23 | 39.41 | 39.49 | 0.07 | 0.18% | 38.30 | 39.72 | 30451 | 11863.06 | 3.26% | 2.00 |
| 2025-10-22 | 40.11 | 39.42 | -1.18 | -2.91% | 39.00 | 40.80 | 32956 | 13120.36 | 3.53% | 0.00 |
| 2025-10-21 | 40.22 | 40.60 | 0.35 | 0.87% | 39.39 | 41.05 | 30242 | 12202.28 | 3.24% | 0.00 |
| 2025-10-20 | 42.11 | 40.25 | -1.15 | -2.78% | 39.66 | 42.23 | 47182 | 19119.98 | 5.05% | 3.00 |
| 2025-10-17 | 43.01 | 41.40 | -1.66 | -3.86% | 41.28 | 43.42 | 35401 | 14873.14 | 3.79% | 0.00 |
| 2025-10-16 | 43.98 | 43.06 | -1.00 | -2.27% | 42.50 | 44.06 | 38249 | 16504.49 | 4.10% | 0.00 |
| 2025-10-15 | 43.79 | 44.06 | 0.29 | 0.66% | 42.74 | 44.36 | 30229 | 13180.23 | 3.24% | 2.00 |
| 2025-10-14 | 46.23 | 43.77 | -1.52 | -3.36% | 43.00 | 46.74 | 47084 | 21240.12 | 5.04% | 0.00 |
| 2025-10-13 | 43.80 | 45.29 | 0.17 | 0.38% | 42.35 | 46.15 | 40100 | 17972.96 | 4.29% | 0.00 |
| 2025-10-10 | 45.33 | 45.12 | -0.48 | -1.05% | 44.70 | 45.75 | 40745 | 18402.09 | 4.36% | 0.00 |
| 2025-10-09 | 47.33 | 45.60 | -1.30 | -2.77% | 44.98 | 47.49 | 59991 | 27376.13 | 6.42% | 0.00 |
| 2025-09-30 | 47.04 | 46.90 | -1.25 | -2.60% | 46.39 | 48.80 | 71899 | 33882.70 | 7.70% | 0.00 |
| 2025-09-29 | 47.93 | 48.15 | 0.57 | 1.20% | 47.00 | 48.67 | 82103 | 39396.05 | 13.64% | 3.00 |
| 2025-09-26 | 46.81 | 47.58 | 0.57 | 1.21% | 46.09 | 49.95 | 100796 | 48448.33 | 16.75% | 0.00 |
| 2025-09-25 | 45.40 | 47.01 | 0.51 | 1.10% | 45.40 | 48.48 | 117432 | 55163.24 | 19.51% | 0.00 |
| 2025-09-24 | 44.63 | 46.50 | 1.80 | 4.03% | 43.50 | 47.40 | 151937 | 70197.80 | 25.24% | 0.00 |
| 2025-09-23 | 43.00 | 44.70 | 2.62 | 6.23% | 41.80 | 46.08 | 179978 | 78340.70 | 29.90% | 2.00 |
| 2025-09-22 | 35.16 | 42.08 | 7.01 | 19.99% | 35.16 | 42.08 | 158553 | 63297.13 | 26.34% | 0.00 |
| 2025-09-19 | 35.53 | 35.07 | -0.75 | -2.09% | 34.51 | 35.79 | 52659 | 18478.64 | 8.75% | 0.00 |
| 2025-09-18 | 34.81 | 35.82 | 1.05 | 3.02% | 34.44 | 36.41 | 88922 | 31595.76 | 14.77% | 0.00 |
| 2025-09-17 | 34.45 | 34.77 | 0.32 | 0.93% | 33.93 | 35.15 | 58122 | 20056.74 | 9.66% | 0.00 |
| 2025-09-16 | 34.16 | 34.45 | -0.05 | -0.14% | 33.61 | 35.13 | 66266 | 22761.86 | 11.01% | 0.00 |
| 2025-09-15 | 33.50 | 34.50 | 1.34 | 4.04% | 32.34 | 34.99 | 93134 | 31565.70 | 15.47% | 0.00 |
| 2025-09-12 | 30.90 | 33.16 | 2.46 | 8.01% | 30.50 | 33.74 | 116567 | 37719.39 | 19.37% | 0.00 |
| 2025-09-11 | 28.30 | 30.70 | 2.84 | 10.19% | 27.72 | 31.85 | 80690 | 24092.59 | 13.41% | 3.00 |
| 2025-09-10 | 28.00 | 27.86 | -0.02 | -0.07% | 27.73 | 28.20 | 16995 | 4752.04 | 2.82% | 0.00 |
| 2025-09-09 | 28.47 | 27.88 | -0.59 | -2.07% | 27.70 | 28.73 | 21693 | 6111.61 | 3.60% | 0.00 |
| 2025-09-08 | 28.25 | 28.47 | 0.40 | 1.43% | 27.76 | 28.53 | 23614 | 6642.02 | 3.92% | 0.00 |
| 2025-09-05 | 27.83 | 28.07 | 0.87 | 3.20% | 27.62 | 28.18 | 27725 | 7745.04 | 4.61% | 0.00 |
| 2025-09-04 | 27.85 | 27.20 | -0.44 | -1.59% | 26.80 | 28.24 | 27375 | 7561.16 | 4.55% | 0.00 |
| 2025-09-03 | 28.44 | 27.64 | -0.84 | -2.95% | 27.56 | 28.79 | 26745 | 7491.13 | 4.44% | 0.00 |
| 2025-09-02 | 29.45 | 28.48 | -0.97 | -3.29% | 27.88 | 29.70 | 37755 | 10771.80 | 6.27% | 0.00 |
| 2025-09-01 | 29.62 | 29.45 | -0.40 | -1.34% | 29.38 | 30.25 | 32603 | 9692.67 | 5.42% | 0.00 |
| 2025-08-29 | 30.45 | 29.85 | -1.07 | -3.46% | 29.20 | 30.75 | 51896 | 15364.24 | 9.33% | 0.00 |
| 2025-08-28 | 30.44 | 30.92 | 0.50 | 1.64% | 29.68 | 31.04 | 36738 | 11200.48 | 6.61% | 0.00 |
| 2025-08-27 | 31.61 | 30.42 | -1.43 | -4.49% | 30.42 | 31.92 | 46079 | 14418.70 | 8.28% | 0.00 |
| 2025-08-26 | 31.75 | 31.85 | 0.10 | 0.31% | 31.36 | 31.92 | 34681 | 10994.70 | 6.24% | 0.00 |
| 2025-08-25 | 31.86 | 31.75 | -0.10 | -0.31% | 31.45 | 32.44 | 43533 | 13884.23 | 7.83% | 0.00 |
| 2025-08-22 | 32.03 | 31.85 | -0.17 | -0.53% | 31.65 | 32.44 | 31544 | 10048.55 | 5.67% | 0.00 |
| 2025-08-21 | 32.55 | 32.02 | -0.53 | -1.63% | 31.75 | 32.84 | 41789 | 13456.37 | 7.51% | 0.00 |
| 2025-08-20 | 32.19 | 32.55 | 0.35 | 1.09% | 31.70 | 32.62 | 41562 | 13396.84 | 7.47% | 0.00 |
| 2025-08-19 | 32.28 | 32.20 | 0.16 | 0.50% | 31.57 | 32.49 | 56271 | 18044.07 | 10.12% | 0.00 |
| 2025-08-18 | 31.99 | 32.04 | 0.70 | 2.23% | 31.30 | 32.45 | 61834 | 19812.22 | 11.12% | 1.00 |
| 2025-08-15 | 30.40 | 31.34 | 0.99 | 3.26% | 30.22 | 31.37 | 48024 | 14887.36 | 8.63% | 0.00 |
| 2025-08-14 | 31.72 | 30.35 | -1.03 | -3.28% | 30.32 | 31.73 | 50803 | 15645.92 | 9.13% | 0.00 |
| 2025-08-13 | 31.73 | 31.38 | 0.06 | 0.19% | 31.10 | 32.45 | 75476 | 23881.65 | 13.57% | 0.00 |
| 2025-08-12 | 30.91 | 31.32 | 0.47 | 1.52% | 30.47 | 31.66 | 71354 | 22177.69 | 12.83% | 0.00 |
| 2025-08-11 | 29.80 | 30.85 | 0.97 | 3.25% | 29.80 | 30.95 | 59513 | 18262.71 | 10.70% | 0.00 |
| 2025-08-08 | 30.23 | 29.88 | -0.55 | -1.81% | 29.65 | 30.43 | 40516 | 12134.39 | 7.28% | 0.00 |
| 2025-08-07 | 30.68 | 30.43 | -0.25 | -0.81% | 30.23 | 30.89 | 48460 | 14813.89 | 8.71% | 0.00 |
| 2025-08-06 | 30.23 | 30.68 | 0.35 | 1.15% | 29.76 | 30.86 | 63809 | 19442.82 | 11.47% | 0.00 |
| 2025-08-05 | 29.80 | 30.33 | 0.54 | 1.81% | 29.71 | 30.36 | 61381 | 18497.03 | 11.04% | 0.00 |
| 2025-08-04 | 29.15 | 29.79 | 0.28 | 0.95% | 29.08 | 30.00 | 33749 | 9986.99 | 6.07% | 0.00 |
| 2025-08-01 | 29.48 | 29.51 | 0.00 | 0.00% | 29.22 | 30.05 | 45230 | 13385.64 | 8.13% | 0.00 |
| 2025-07-31 | 29.61 | 29.51 | -0.10 | -0.34% | 29.30 | 30.31 | 56474 | 16815.81 | 10.15% | 0.00 |
| 2025-07-30 | 29.83 | 29.61 | -0.52 | -1.73% | 29.20 | 30.19 | 43322 | 12806.08 | 7.79% | 0.00 |
| 2025-07-29 | 30.41 | 30.13 | -0.25 | -0.82% | 29.85 | 30.52 | 65479 | 19718.48 | 11.77% | 2.50 |
| 2025-07-28 | 28.78 | 30.38 | 1.74 | 6.08% | 28.68 | 30.72 | 115358 | 34396.84 | 20.74% | 0.00 |
| 2025-07-25 | 28.30 | 28.64 | 0.26 | 0.92% | 28.15 | 28.68 | 30202 | 8591.40 | 5.43% | 2.00 |
| 2025-07-24 | 28.26 | 28.38 | 0.13 | 0.46% | 28.23 | 28.50 | 33718 | 9557.95 | 6.06% | 0.00 |
| 2025-07-23 | 28.45 | 28.25 | -0.38 | -1.33% | 28.14 | 28.57 | 37942 | 10733.69 | 6.82% | 0.00 |
| 2025-07-22 | 28.75 | 28.63 | -0.12 | -0.42% | 28.50 | 29.08 | 40766 | 11722.72 | 7.33% | 0.00 |
| 2025-07-21 | 28.61 | 28.75 | 0.20 | 0.70% | 28.19 | 28.93 | 40186 | 11493.25 | 7.22% | 0.00 |
| 2025-07-18 | 28.90 | 28.55 | -0.34 | -1.18% | 28.40 | 29.05 | 33319 | 9522.25 | 5.99% | 0.00 |
| 2025-07-17 | 28.64 | 28.89 | 0.28 | 0.98% | 28.38 | 29.15 | 33758 | 9747.21 | 6.07% | 0.00 |
| 2025-07-16 | 28.99 | 28.61 | -0.38 | -1.31% | 28.46 | 29.08 | 31753 | 9143.19 | 5.71% | 0.00 |
| 2025-07-15 | 29.50 | 28.99 | -0.36 | -1.23% | 28.76 | 29.52 | 43635 | 12663.52 | 7.84% | 0.00 |
| 2025-07-14 | 29.10 | 29.35 | 0.05 | 0.17% | 28.93 | 29.52 | 37430 | 10951.40 | 6.73% | 0.00 |
| 2025-07-11 | 29.50 | 29.30 | -0.20 | -0.68% | 29.12 | 29.90 | 37529 | 10988.22 | 6.75% | 0.00 |
| 2025-07-10 | 29.90 | 29.50 | -0.39 | -1.30% | 29.17 | 29.93 | 55697 | 16390.04 | 10.01% | 0.00 |
| 2025-07-09 | 30.31 | 29.89 | -0.54 | -1.77% | 29.72 | 30.65 | 71080 | 21367.67 | 12.78% | 0.00 |
| 2025-07-08 | 30.68 | 30.43 | 0.25 | 0.83% | 30.13 | 31.15 | 84464 | 25858.64 | 15.19% | 0.00 |
| 2025-07-07 | 29.62 | 30.18 | 0.29 | 0.97% | 29.61 | 30.40 | 61509 | 18484.55 | 11.06% | 19.00 |
| 2025-07-04 | 31.05 | 29.89 | -1.47 | -4.69% | 29.75 | 31.17 | 103229 | 31115.33 | 18.56% | 1.00 |
| 2025-07-03 | 30.30 | 31.36 | 0.54 | 1.75% | 30.30 | 32.24 | 137121 | 42738.57 | 24.65% | 3.00 |
| 2025-07-02 | 32.26 | 30.82 | -2.92 | -8.65% | 30.55 | 32.80 | 177833 | 55789.13 | 31.97% | 10.00 |
| 2025-07-01 | 37.00 | 33.74 | -2.26 | -6.28% | 33.70 | 37.88 | 228073 | 81672.42 | 41.00% | 33.00 |
唯特偶(301319)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。
