| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 52.00 | 51.09 | -0.57 | -1.10% | 50.50 | 55.26 | 91646 | 48081.60 | 9.81% | 0.00 |
| 2025-12-12 | 47.47 | 51.66 | 4.35 | 9.19% | 46.62 | 51.69 | 84606 | 42429.91 | 9.05% | 0.00 |
| 2025-12-11 | 47.10 | 47.31 | 0.23 | 0.49% | 46.52 | 48.53 | 45842 | 21740.14 | 4.91% | 0.00 |
| 2025-12-10 | 47.34 | 47.08 | -0.46 | -0.97% | 46.27 | 47.79 | 35731 | 16812.77 | 3.82% | 0.00 |
| 2025-12-09 | 47.03 | 47.54 | 0.20 | 0.42% | 45.69 | 48.17 | 52644 | 24897.47 | 5.63% | 0.00 |
| 2025-12-08 | 43.58 | 47.34 | 3.96 | 9.13% | 43.45 | 47.57 | 71134 | 32748.86 | 7.61% | 0.00 |
| 2025-12-05 | 44.73 | 43.38 | -1.31 | -2.93% | 42.02 | 44.73 | 47541 | 20503.39 | 5.09% | 0.00 |
| 2025-12-04 | 45.69 | 44.69 | -1.21 | -2.64% | 44.51 | 46.19 | 57818 | 26114.22 | 6.19% | 0.00 |
| 2025-12-03 | 45.43 | 45.90 | 0.52 | 1.15% | 45.41 | 47.68 | 73958 | 34168.71 | 7.92% | 0.00 |
| 2025-12-02 | 42.31 | 45.38 | 2.70 | 6.33% | 42.02 | 46.69 | 106063 | 47857.13 | 11.35% | 0.00 |
| 2025-12-01 | 41.12 | 42.68 | 1.44 | 3.49% | 41.06 | 43.66 | 47873 | 20285.42 | 5.12% | 10.00 |
| 2025-11-28 | 40.25 | 41.24 | 0.60 | 1.48% | 40.13 | 42.42 | 34880 | 14458.60 | 3.73% | 10.00 |
| 2025-11-27 | 41.10 | 40.64 | -0.42 | -1.02% | 40.42 | 41.59 | 36926 | 15048.60 | 3.95% | 0.00 |
| 2025-11-26 | 42.84 | 41.06 | -1.90 | -4.42% | 40.99 | 43.29 | 52872 | 22145.95 | 5.66% | 0.00 |
| 2025-11-25 | 43.28 | 42.96 | -0.26 | -0.60% | 42.30 | 44.80 | 62676 | 27275.81 | 6.71% | 10.00 |
| 2025-11-24 | 41.16 | 43.22 | 2.22 | 5.41% | 41.01 | 43.77 | 74834 | 32099.80 | 8.01% | 0.00 |
| 2025-11-21 | 40.88 | 41.00 | -0.96 | -2.29% | 40.71 | 42.90 | 68366 | 28466.10 | 7.32% | 0.00 |
| 2025-11-20 | 42.84 | 41.96 | -1.55 | -3.56% | 40.68 | 43.45 | 76500 | 31753.80 | 8.19% | 0.00 |
| 2025-11-19 | 41.14 | 43.51 | 2.38 | 5.79% | 41.14 | 44.90 | 119220 | 52073.68 | 12.76% | 0.00 |
| 2025-11-18 | 38.00 | 41.13 | 2.83 | 7.39% | 37.73 | 41.55 | 76253 | 30528.41 | 8.16% | 0.00 |
| 2025-11-17 | 37.50 | 38.30 | 0.81 | 2.16% | 37.00 | 39.14 | 37452 | 14283.03 | 4.01% | 0.00 |
| 2025-11-14 | 37.02 | 37.49 | 0.24 | 0.64% | 36.72 | 38.10 | 25034 | 9396.72 | 2.68% | 0.00 |
| 2025-11-13 | 37.60 | 37.25 | -0.25 | -0.67% | 36.95 | 37.85 | 22243 | 8311.96 | 2.38% | 0.00 |
| 2025-11-12 | 38.04 | 37.50 | -0.76 | -1.99% | 36.93 | 38.14 | 20739 | 7774.33 | 2.22% | 0.00 |
| 2025-11-11 | 38.49 | 38.26 | 0.19 | 0.50% | 37.79 | 38.95 | 38311 | 14710.41 | 4.10% | 0.00 |
| 2025-11-10 | 39.00 | 38.07 | -1.67 | -4.20% | 37.77 | 39.19 | 45441 | 17412.52 | 4.87% | 0.00 |
| 2025-11-07 | 40.29 | 39.74 | -0.92 | -2.26% | 39.60 | 40.47 | 26471 | 10596.96 | 2.83% | 0.00 |
| 2025-11-06 | 40.90 | 40.66 | -0.14 | -0.34% | 40.30 | 42.21 | 37413 | 15314.71 | 4.01% | 0.00 |
| 2025-11-05 | 39.33 | 40.80 | 0.73 | 1.82% | 39.31 | 41.56 | 35930 | 14570.56 | 3.85% | 0.00 |
| 2025-11-04 | 40.40 | 40.07 | -0.35 | -0.87% | 39.15 | 40.64 | 31042 | 12398.88 | 3.32% | 0.00 |
| 2025-11-03 | 40.10 | 40.42 | 0.36 | 0.90% | 39.16 | 40.68 | 28720 | 11511.49 | 3.08% | 0.00 |
| 2025-10-31 | 39.46 | 40.06 | 0.48 | 1.21% | 39.45 | 40.95 | 38809 | 15627.30 | 4.16% | 0.00 |
| 2025-10-30 | 40.30 | 39.58 | -0.96 | -2.37% | 39.38 | 40.85 | 32422 | 12922.20 | 3.47% | 5.00 |
| 2025-10-29 | 42.02 | 40.54 | -0.39 | -0.95% | 40.15 | 42.02 | 38989 | 16005.22 | 4.17% | 15.00 |
| 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 |
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。
