| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.41 | 2658757 | 142174.69 | 0.86% |
| 2025-07-31 | 5.41 | 5.36 | -0.06 | -1.11% | 5.34 | 5.42 | 3341517 | 179540.84 | 1.09% |
| 2025-07-30 | 5.42 | 5.42 | -0.02 | -0.37% | 5.39 | 5.47 | 3007322 | 163200.70 | 0.98% |
| 2025-07-29 | 5.41 | 5.44 | 0.01 | 0.18% | 5.38 | 5.44 | 2303200 | 124648.44 | 0.75% |
| 2025-07-28 | 5.47 | 5.43 | -0.04 | -0.73% | 5.40 | 5.48 | 3260054 | 176965.19 | 1.06% |
| 2025-07-25 | 5.52 | 5.47 | -0.06 | -1.08% | 5.46 | 5.53 | 2752518 | 151086.86 | 0.89% |
| 2025-07-24 | 5.50 | 5.53 | 0.03 | 0.55% | 5.46 | 5.53 | 3072054 | 168959.45 | 1.00% |
| 2025-07-23 | 5.50 | 5.50 | 0.01 | 0.18% | 5.48 | 5.57 | 3975218 | 219593.59 | 1.29% |
| 2025-07-22 | 5.48 | 5.49 | 0.01 | 0.18% | 5.44 | 5.50 | 2675010 | 146298.67 | 0.87% |
| 2025-07-21 | 5.47 | 5.48 | 0.03 | 0.55% | 5.45 | 5.51 | 2481681 | 135913.08 | 0.81% |
| 2025-07-18 | 5.39 | 5.45 | 0.07 | 1.30% | 5.38 | 5.53 | 4369106 | 238455.27 | 1.42% |
| 2025-07-17 | 5.42 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 2357843 | 127059.27 | 0.77% |
| 2025-07-16 | 5.44 | 5.42 | -0.02 | -0.37% | 5.41 | 5.47 | 1579338 | 85932.16 | 0.51% |
| 2025-07-15 | 5.42 | 5.44 | 0.01 | 0.18% | 5.38 | 5.45 | 2292538 | 124132.77 | 0.75% |
| 2025-07-14 | 5.41 | 5.43 | 0.02 | 0.37% | 5.40 | 5.47 | 2441154 | 132515.06 | 0.79% |
| 2025-07-11 | 5.41 | 5.41 | 0.00 | 0.00% | 5.41 | 5.48 | 2800582 | 152487.00 | 0.91% |
| 2025-07-10 | 5.43 | 5.41 | -0.02 | -0.37% | 5.41 | 5.50 | 2803997 | 152627.75 | 0.91% |
| 2025-07-09 | 5.38 | 5.43 | 0.05 | 0.93% | 5.37 | 5.47 | 3395036 | 184480.81 | 1.10% |
| 2025-07-08 | 5.35 | 5.38 | 0.03 | 0.56% | 5.34 | 5.39 | 1456487 | 78140.85 | 0.47% |
| 2025-07-07 | 5.33 | 5.35 | 0.01 | 0.19% | 5.32 | 5.36 | 1182289 | 63152.98 | 0.38% |
| 2025-07-04 | 5.33 | 5.34 | 0.01 | 0.19% | 5.31 | 5.36 | 1366676 | 72955.05 | 0.44% |
| 2025-07-03 | 5.34 | 5.33 | 0.00 | 0.00% | 5.30 | 5.35 | 1258401 | 67024.82 | 0.41% |
| 2025-07-02 | 5.34 | 5.33 | -0.02 | -0.37% | 5.32 | 5.36 | 1135145 | 60584.96 | 0.37% |
| 2025-07-01 | 5.35 | 5.35 | 0.01 | 0.19% | 5.33 | 5.36 | 1160696 | 62037.61 | 0.38% |
| 2025-06-30 | 5.30 | 5.34 | 0.03 | 0.56% | 5.29 | 5.38 | 1787751 | 95432.58 | 0.58% |
| 2025-06-27 | 5.31 | 5.31 | 0.02 | 0.38% | 5.30 | 5.37 | 1991470 | 106179.23 | 0.65% |
| 2025-06-26 | 5.38 | 5.35 | -0.03 | -0.56% | 5.34 | 5.40 | 1732582 | 93063.10 | 0.56% |
| 2025-06-25 | 5.34 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 2314334 | 123981.08 | 0.75% |
| 2025-06-24 | 5.28 | 5.33 | 0.05 | 0.95% | 5.27 | 5.35 | 2117977 | 112758.34 | 0.69% |
| 2025-06-23 | 5.23 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 1775080 | 93381.13 | 0.58% |
| 2025-06-20 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.26 | 1303476 | 68302.46 | 0.42% |
| 2025-06-19 | 5.28 | 5.23 | -0.06 | -1.13% | 5.21 | 5.30 | 1911558 | 100167.52 | 0.62% |
| 2025-06-18 | 5.30 | 5.29 | -0.02 | -0.38% | 5.27 | 5.32 | 1230316 | 65146.30 | 0.40% |
| 2025-06-17 | 5.27 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 1942605 | 102848.20 | 0.63% |
| 2025-06-16 | 5.25 | 5.27 | 0.00 | 0.00% | 5.24 | 5.28 | 1389580 | 73087.74 | 0.45% |
| 2025-06-13 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.28 | 2117130 | 111205.36 | 0.69% |
| 2025-06-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.26 | 5.31 | 2184222 | 115156.76 | 0.71% |
| 2025-06-11 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.34 | 2437575 | 129406.35 | 0.79% |
| 2025-06-10 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.40 | 2863365 | 152762.08 | 0.93% |
| 2025-06-09 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.44 | 2365905 | 127704.90 | 0.77% |
| 2025-06-06 | 5.37 | 5.42 | 0.04 | 0.74% | 5.35 | 5.42 | 1833473 | 98832.37 | 0.60% |
| 2025-06-05 | 5.34 | 5.38 | 0.04 | 0.75% | 5.31 | 5.39 | 2278806 | 122071.06 | 0.74% |
| 2025-06-04 | 5.34 | 5.34 | 0.01 | 0.19% | 5.32 | 5.35 | 1513440 | 80740.19 | 0.49% |
| 2025-06-03 | 5.32 | 5.33 | -0.03 | -0.56% | 5.30 | 5.34 | 1901815 | 101222.77 | 0.62% |
| 2025-05-30 | 5.38 | 5.36 | -0.04 | -0.74% | 5.33 | 5.39 | 1516766 | 81233.19 | 0.49% |
| 2025-05-29 | 5.32 | 5.40 | 0.07 | 1.31% | 5.31 | 5.40 | 2090904 | 112319.41 | 0.68% |
| 2025-05-28 | 5.41 | 5.33 | -0.09 | -1.66% | 5.32 | 5.44 | 2367350 | 127076.09 | 0.77% |
| 2025-05-27 | 5.39 | 5.42 | 0.02 | 0.37% | 5.38 | 5.45 | 1848958 | 100206.96 | 0.60% |
| 2025-05-26 | 5.37 | 5.40 | 0.02 | 0.37% | 5.37 | 5.45 | 1667317 | 90175.10 | 0.54% |
| 2025-05-23 | 5.42 | 5.38 | -0.05 | -0.92% | 5.37 | 5.47 | 2114703 | 114737.58 | 0.69% |
| 2025-05-22 | 5.44 | 5.43 | -0.03 | -0.55% | 5.41 | 5.46 | 1326860 | 71999.32 | 0.43% |
| 2025-05-21 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.48 | 1443187 | 78753.72 | 0.47% |
| 2025-05-20 | 5.40 | 5.47 | 0.05 | 0.92% | 5.39 | 5.50 | 2495890 | 136160.78 | 0.81% |
| 2025-05-19 | 5.37 | 5.42 | 0.04 | 0.74% | 5.35 | 5.42 | 1728027 | 93077.38 | 0.56% |
| 2025-05-16 | 5.42 | 5.38 | -0.06 | -1.10% | 5.35 | 5.43 | 2499769 | 134485.91 | 0.81% |
| 2025-05-15 | 5.52 | 5.44 | -0.10 | -1.81% | 5.43 | 5.54 | 3021391 | 165124.42 | 0.98% |
| 2025-05-14 | 5.44 | 5.54 | 0.10 | 1.84% | 5.42 | 5.54 | 3347348 | 183570.27 | 1.09% |
| 2025-05-13 | 5.49 | 5.44 | -0.04 | -0.73% | 5.43 | 5.52 | 1849496 | 101032.73 | 0.60% |
| 2025-05-12 | 5.45 | 5.48 | 0.05 | 0.92% | 5.44 | 5.49 | 1948545 | 106485.82 | 0.63% |
| 2025-05-09 | 5.46 | 5.43 | -0.03 | -0.55% | 5.43 | 5.48 | 1636604 | 89259.19 | 0.53% |
| 2025-05-08 | 5.46 | 5.46 | -0.02 | -0.36% | 5.44 | 5.48 | 1792217 | 97802.43 | 0.58% |
| 2025-05-07 | 5.55 | 5.48 | 0.00 | 0.00% | 5.43 | 5.57 | 2908479 | 159012.84 | 0.95% |
| 2025-05-06 | 5.34 | 5.48 | 0.16 | 3.01% | 5.32 | 5.48 | 3726514 | 201984.27 | 1.21% |
| 2025-04-30 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.36 | 1488351 | 79377.18 | 0.48% |
| 2025-04-29 | 5.35 | 5.34 | -0.01 | -0.19% | 5.32 | 5.36 | 1278644 | 68301.93 | 0.42% |
| 2025-04-28 | 5.31 | 5.35 | 0.03 | 0.56% | 5.28 | 5.37 | 2102966 | 112126.92 | 0.68% |
| 2025-04-25 | 5.34 | 5.32 | -0.01 | -0.19% | 5.31 | 5.36 | 1642972 | 87491.00 | 0.53% |
| 2025-04-24 | 5.34 | 5.33 | -0.01 | -0.19% | 5.31 | 5.37 | 1831173 | 97690.56 | 0.60% |
| 2025-04-23 | 5.41 | 5.34 | -0.06 | -1.11% | 5.33 | 5.42 | 2661462 | 142574.12 | 0.87% |
| 2025-04-22 | 5.44 | 5.40 | -0.04 | -0.74% | 5.39 | 5.46 | 1833630 | 99351.77 | 0.60% |
| 2025-04-21 | 5.43 | 5.44 | 0.00 | 0.00% | 5.41 | 5.48 | 1440069 | 78480.00 | 0.47% |
| 2025-04-18 | 5.41 | 5.44 | 0.00 | 0.00% | 5.38 | 5.44 | 1516431 | 82060.23 | 0.49% |
| 2025-04-17 | 5.45 | 5.44 | -0.03 | -0.55% | 5.40 | 5.48 | 2213404 | 120358.22 | 0.72% |
| 2025-04-16 | 5.39 | 5.47 | 0.06 | 1.11% | 5.36 | 5.47 | 3376333 | 182890.27 | 1.10% |
| 2025-04-15 | 5.41 | 5.41 | -0.01 | -0.18% | 5.35 | 5.42 | 2251718 | 121197.52 | 0.73% |
| 2025-04-14 | 5.43 | 5.42 | 0.01 | 0.18% | 5.39 | 5.44 | 2183176 | 118132.21 | 0.71% |
| 2025-04-11 | 5.43 | 5.41 | -0.02 | -0.37% | 5.36 | 5.43 | 2606201 | 140702.19 | 0.85% |
| 2025-04-10 | 5.52 | 5.43 | -0.03 | -0.55% | 5.40 | 5.53 | 3618618 | 197254.78 | 1.18% |
| 2025-04-09 | 5.30 | 5.46 | 0.12 | 2.25% | 5.25 | 5.48 | 4959798 | 267393.12 | 1.61% |
| 2025-04-08 | 5.19 | 5.34 | 0.14 | 2.69% | 5.18 | 5.35 | 4548456 | 239752.06 | 1.48% |
中国联通(600050)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。
