| 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 | 46.40 | 46.13 | -0.26 | -0.56% | 45.55 | 47.59 | 20457 | 9495.94 | 2.19% | 0.00 |
| 2026-02-03 | 47.15 | 46.39 | -0.08 | -0.17% | 45.61 | 47.39 | 32634 | 15151.53 | 3.49% | 0.00 |
| 2026-02-02 | 48.92 | 46.47 | -1.94 | -4.01% | 46.11 | 48.97 | 22281 | 10529.00 | 2.38% | 0.00 |
| 2026-01-30 | 48.12 | 48.41 | 0.17 | 0.35% | 47.60 | 48.88 | 19611 | 9487.36 | 2.10% | 0.00 |
| 2026-01-29 | 49.52 | 48.24 | -1.72 | -3.44% | 48.00 | 50.20 | 24402 | 11965.81 | 2.61% | 0.00 |
| 2026-01-28 | 51.73 | 49.96 | -1.51 | -2.93% | 49.30 | 51.94 | 27725 | 13881.32 | 2.97% | 0.00 |
| 2026-01-27 | 50.99 | 51.47 | 0.22 | 0.43% | 50.01 | 52.10 | 22333 | 11438.63 | 2.39% | 0.00 |
| 2026-01-26 | 53.10 | 51.25 | -1.66 | -3.14% | 50.50 | 53.40 | 33775 | 17328.14 | 3.61% | 0.00 |
| 2026-01-23 | 52.19 | 52.91 | 0.47 | 0.90% | 52.19 | 53.04 | 16947 | 8932.69 | 1.81% | 0.00 |
| 2026-01-22 | 54.78 | 52.44 | -1.75 | -3.23% | 51.83 | 54.78 | 29893 | 15677.08 | 3.20% | 0.00 |
| 2026-01-21 | 51.40 | 54.19 | 2.94 | 5.74% | 51.40 | 54.87 | 34524 | 18613.41 | 3.69% | 0.00 |
| 2026-01-20 | 53.16 | 51.25 | -2.05 | -3.85% | 50.62 | 53.50 | 28787 | 14905.54 | 3.08% | 0.00 |
| 2026-01-19 | 55.38 | 53.30 | -1.49 | -2.72% | 52.88 | 55.38 | 27540 | 14771.09 | 2.95% | 0.00 |
| 2026-01-16 | 55.47 | 54.79 | -1.18 | -2.11% | 53.77 | 55.88 | 31978 | 17489.37 | 3.42% | 2.00 |
| 2026-01-15 | 54.04 | 55.97 | 1.93 | 3.57% | 53.41 | 56.09 | 40405 | 22188.00 | 4.32% | 0.00 |
| 2026-01-14 | 54.69 | 54.04 | -0.48 | -0.88% | 53.16 | 56.30 | 48029 | 26123.94 | 5.14% | 0.00 |
| 2026-01-13 | 60.22 | 54.52 | -4.88 | -8.22% | 54.47 | 61.00 | 78867 | 44969.29 | 8.44% | 0.00 |
| 2026-01-12 | 55.96 | 59.40 | 4.14 | 7.49% | 54.76 | 60.40 | 87871 | 50866.02 | 9.40% | 0.00 |
| 2026-01-09 | 54.97 | 55.26 | 0.02 | 0.04% | 53.40 | 56.44 | 49123 | 26818.15 | 5.26% | 0.00 |
| 2026-01-08 | 52.71 | 55.24 | 2.14 | 4.03% | 52.67 | 55.60 | 46296 | 25302.25 | 4.95% | 0.00 |
| 2026-01-07 | 53.22 | 53.10 | -1.04 | -1.92% | 52.90 | 56.09 | 52371 | 28627.37 | 5.60% | 0.00 |
| 2026-01-06 | 52.74 | 54.14 | 1.15 | 2.17% | 51.61 | 54.82 | 47680 | 25362.19 | 5.10% | 0.00 |
| 2026-01-05 | 55.60 | 52.99 | -2.45 | -4.42% | 52.60 | 55.68 | 71257 | 38109.89 | 7.63% | 0.00 |
| 2025-12-31 | 51.32 | 55.44 | 4.14 | 8.07% | 50.90 | 55.50 | 70652 | 38071.64 | 7.56% | 0.00 |
| 2025-12-30 | 50.68 | 51.30 | 0.19 | 0.37% | 50.11 | 52.87 | 41830 | 21609.16 | 4.48% | 0.00 |
| 2025-12-29 | 52.54 | 51.11 | -1.12 | -2.14% | 50.61 | 52.54 | 51018 | 26037.45 | 5.46% | 1.00 |
| 2025-12-26 | 48.18 | 52.23 | 4.57 | 9.59% | 47.79 | 52.29 | 100512 | 50647.69 | 10.76% | 0.00 |
| 2025-12-25 | 48.44 | 47.66 | -1.23 | -2.52% | 47.20 | 49.13 | 43058 | 20597.99 | 4.61% | 0.00 |
| 2025-12-24 | 48.06 | 48.89 | 0.90 | 1.88% | 48.06 | 51.01 | 71019 | 35040.91 | 7.60% | 0.00 |
| 2025-12-23 | 47.95 | 47.99 | 0.04 | 0.08% | 46.60 | 48.40 | 33512 | 15829.39 | 3.59% | 0.00 |
| 2025-12-22 | 48.25 | 47.95 | -0.29 | -0.60% | 46.90 | 49.20 | 36314 | 17452.15 | 3.89% | 0.00 |
| 2025-12-19 | 47.71 | 48.24 | 1.09 | 2.31% | 47.47 | 49.30 | 35412 | 17154.58 | 3.79% | 0.00 |
| 2025-12-18 | 48.39 | 47.15 | -1.06 | -2.20% | 47.08 | 49.24 | 33145 | 15831.26 | 3.55% | 0.00 |
| 2025-12-17 | 49.20 | 48.21 | -1.33 | -2.68% | 47.19 | 49.46 | 45416 | 21837.41 | 4.86% | 0.00 |
| 2025-12-16 | 50.56 | 49.54 | -1.55 | -3.03% | 48.14 | 51.09 | 62921 | 31034.50 | 6.73% | 0.00 |
| 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 |
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。
