| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 5.38 | 5.20 | -0.39 | -6.98% | 5.03 | 5.40 | 6548816 | 341285.56 | 2.13% |
| 2025-04-03 | 5.54 | 5.59 | 0.01 | 0.18% | 5.52 | 5.64 | 2716967 | 152093.33 | 0.88% |
| 2025-04-02 | 5.55 | 5.58 | 0.02 | 0.36% | 5.53 | 5.61 | 1949607 | 108658.78 | 0.63% |
| 2025-04-01 | 5.56 | 5.56 | 0.00 | 0.00% | 5.54 | 5.58 | 1830236 | 101746.20 | 0.59% |
| 2025-03-31 | 5.54 | 5.56 | -0.01 | -0.18% | 5.51 | 5.58 | 2274501 | 126272.91 | 0.74% |
| 2025-03-28 | 5.60 | 5.57 | -0.02 | -0.36% | 5.54 | 5.61 | 2299123 | 128018.71 | 0.75% |
| 2025-03-27 | 5.62 | 5.59 | -0.03 | -0.53% | 5.59 | 5.67 | 2790656 | 156854.52 | 0.91% |
| 2025-03-26 | 5.62 | 5.62 | 0.01 | 0.18% | 5.60 | 5.65 | 2154182 | 121164.16 | 0.70% |
| 2025-03-25 | 5.67 | 5.61 | -0.07 | -1.23% | 5.58 | 5.67 | 2823992 | 158696.38 | 0.92% |
| 2025-03-24 | 5.65 | 5.68 | -0.02 | -0.35% | 5.62 | 5.69 | 3277821 | 185299.06 | 1.07% |
| 2025-03-21 | 5.70 | 5.70 | -0.01 | -0.18% | 5.62 | 5.75 | 5022475 | 285625.81 | 1.63% |
| 2025-03-20 | 5.77 | 5.71 | -0.06 | -1.04% | 5.69 | 5.79 | 4761208 | 272446.34 | 1.55% |
| 2025-03-19 | 6.13 | 5.77 | -0.44 | -7.09% | 5.74 | 6.14 | 11358769 | 667095.75 | 3.69% |
| 2025-03-18 | 6.25 | 6.21 | 0.06 | 0.98% | 6.18 | 6.37 | 4786458 | 298771.97 | 1.56% |
| 2025-03-17 | 6.18 | 6.15 | -0.05 | -0.81% | 6.11 | 6.20 | 2929481 | 180050.88 | 0.95% |
| 2025-03-14 | 6.11 | 6.20 | 0.07 | 1.14% | 6.10 | 6.25 | 3301013 | 204140.64 | 1.07% |
| 2025-03-13 | 6.18 | 6.13 | -0.10 | -1.61% | 6.08 | 6.24 | 3238687 | 198703.91 | 1.05% |
| 2025-03-12 | 6.23 | 6.23 | 0.02 | 0.32% | 6.12 | 6.40 | 5157914 | 321800.97 | 1.68% |
| 2025-03-11 | 6.13 | 6.21 | -0.01 | -0.16% | 6.11 | 6.21 | 2889070 | 178067.08 | 0.94% |
| 2025-03-10 | 6.40 | 6.22 | -0.19 | -2.96% | 6.19 | 6.40 | 4112162 | 256732.56 | 1.34% |
| 2025-03-07 | 6.50 | 6.41 | -0.12 | -1.84% | 6.37 | 6.57 | 4877378 | 314797.47 | 1.56% |
| 2025-03-06 | 6.40 | 6.53 | 0.27 | 4.31% | 6.36 | 6.69 | 10042225 | 652446.81 | 3.21% |
| 2025-03-05 | 6.20 | 6.26 | 0.08 | 1.29% | 6.16 | 6.28 | 4719211 | 293773.38 | 1.51% |
| 2025-03-04 | 6.14 | 6.18 | -0.04 | -0.64% | 6.09 | 6.23 | 5601390 | 344332.53 | 1.79% |
| 2025-03-03 | 6.33 | 6.22 | -0.03 | -0.48% | 6.17 | 6.39 | 5745427 | 361399.72 | 1.84% |
| 2025-02-28 | 6.34 | 6.25 | -0.13 | -2.04% | 6.16 | 6.42 | 7152210 | 449656.12 | 2.29% |
| 2025-02-27 | 6.57 | 6.38 | -0.23 | -3.48% | 6.28 | 6.67 | 7896356 | 507744.56 | 2.52% |
| 2025-02-26 | 6.80 | 6.61 | -0.02 | -0.30% | 6.51 | 6.85 | 7312310 | 484563.41 | 2.34% |
| 2025-02-25 | 6.53 | 6.63 | -0.10 | -1.49% | 6.49 | 6.76 | 9009093 | 596523.00 | 2.88% |
| 2025-02-24 | 6.88 | 6.73 | -0.09 | -1.32% | 6.60 | 6.93 | 16572511 | 1122741.75 | 5.30% |
| 2025-02-21 | 6.36 | 6.82 | 0.62 | 10.00% | 6.33 | 6.82 | 15382829 | 1019572.75 | 4.92% |
| 2025-02-20 | 6.34 | 6.20 | -0.24 | -3.73% | 6.18 | 6.45 | 10935287 | 687730.00 | 3.50% |
| 2025-02-19 | 6.41 | 6.44 | 0.02 | 0.31% | 6.29 | 6.72 | 14800968 | 961170.00 | 4.73% |
| 2025-02-18 | 6.55 | 6.42 | -0.09 | -1.38% | 6.25 | 6.57 | 17830106 | 1144144.12 | 5.70% |
| 2025-02-17 | 6.15 | 6.51 | 0.53 | 8.86% | 6.08 | 6.58 | 21644720 | 1368542.88 | 6.92% |
| 2025-02-14 | 5.48 | 5.98 | 0.48 | 8.73% | 5.41 | 6.05 | 15929592 | 930387.38 | 5.09% |
| 2025-02-13 | 5.51 | 5.50 | 0.00 | 0.00% | 5.47 | 5.59 | 4701388 | 260456.91 | 1.50% |
| 2025-02-12 | 5.44 | 5.50 | 0.02 | 0.36% | 5.42 | 5.53 | 4708410 | 258167.58 | 1.51% |
| 2025-02-11 | 5.40 | 5.48 | 0.02 | 0.37% | 5.39 | 5.62 | 7475725 | 411410.94 | 2.39% |
| 2025-02-10 | 5.44 | 5.46 | 0.23 | 4.40% | 5.39 | 5.64 | 13380590 | 736322.19 | 4.28% |
| 2025-02-07 | 5.09 | 5.23 | 0.10 | 1.95% | 5.05 | 5.46 | 8556285 | 447329.34 | 2.74% |
| 2025-02-06 | 5.07 | 5.13 | 0.14 | 2.81% | 4.99 | 5.16 | 5076416 | 258295.02 | 1.62% |
| 2025-02-05 | 4.92 | 4.99 | 0.10 | 2.04% | 4.86 | 5.05 | 3569536 | 176673.95 | 1.14% |
| 2025-01-27 | 4.87 | 4.89 | 0.02 | 0.41% | 4.86 | 4.92 | 1991362 | 97444.36 | 0.64% |
| 2025-01-24 | 4.82 | 4.87 | 0.04 | 0.83% | 4.82 | 4.88 | 1638454 | 79611.24 | 0.52% |
| 2025-01-23 | 4.84 | 4.83 | 0.03 | 0.63% | 4.83 | 4.91 | 2333288 | 113648.55 | 0.75% |
| 2025-01-22 | 4.81 | 4.80 | -0.02 | -0.41% | 4.77 | 4.82 | 1610838 | 77295.09 | 0.51% |
| 2025-01-21 | 4.86 | 4.82 | -0.01 | -0.21% | 4.81 | 4.87 | 1437196 | 69397.72 | 0.46% |
| 2025-01-20 | 4.89 | 4.83 | -0.03 | -0.62% | 4.83 | 4.90 | 1492490 | 72580.74 | 0.48% |
| 2025-01-17 | 4.85 | 4.86 | 0.01 | 0.21% | 4.82 | 4.88 | 1291526 | 62718.09 | 0.41% |
| 2025-01-16 | 4.84 | 4.85 | 0.03 | 0.62% | 4.82 | 4.89 | 1796687 | 87236.69 | 0.57% |
| 2025-01-15 | 4.84 | 4.82 | -0.03 | -0.62% | 4.81 | 4.89 | 1378119 | 66730.60 | 0.44% |
| 2025-01-14 | 4.75 | 4.85 | 0.11 | 2.32% | 4.74 | 4.85 | 2146643 | 103356.46 | 0.69% |
| 2025-01-13 | 4.73 | 4.74 | -0.04 | -0.84% | 4.70 | 4.77 | 1722224 | 81470.43 | 0.55% |
| 2025-01-10 | 4.85 | 4.78 | -0.08 | -1.65% | 4.78 | 4.86 | 1828469 | 88160.27 | 0.58% |
| 2025-01-09 | 4.88 | 4.86 | -0.05 | -1.02% | 4.84 | 4.90 | 1624933 | 79151.05 | 0.52% |
| 2025-01-08 | 4.88 | 4.91 | 0.01 | 0.20% | 4.81 | 4.93 | 2996820 | 146133.34 | 0.96% |
| 2025-01-07 | 4.84 | 4.90 | 0.04 | 0.82% | 4.83 | 4.90 | 2056171 | 100008.23 | 0.66% |
| 2025-01-06 | 4.91 | 4.86 | -0.06 | -1.22% | 4.79 | 4.91 | 3178947 | 154099.64 | 1.02% |
| 2025-01-03 | 5.01 | 4.92 | -0.10 | -1.99% | 4.88 | 5.03 | 3751284 | 185592.17 | 1.20% |
| 2025-01-02 | 5.31 | 5.02 | -0.29 | -5.46% | 4.99 | 5.31 | 6316935 | 323642.22 | 2.04% |
| 2024-12-31 | 5.40 | 5.31 | -0.10 | -1.85% | 5.31 | 5.44 | 4499627 | 241249.33 | 1.45% |
| 2024-12-30 | 5.35 | 5.41 | 0.04 | 0.74% | 5.34 | 5.41 | 3411848 | 183678.80 | 1.10% |
| 2024-12-27 | 5.36 | 5.37 | -0.02 | -0.37% | 5.34 | 5.40 | 2987777 | 160280.56 | 0.96% |
| 2024-12-26 | 5.46 | 5.39 | -0.05 | -0.92% | 5.32 | 5.46 | 4453456 | 238769.77 | 1.44% |
| 2024-12-25 | 5.36 | 5.44 | 0.09 | 1.68% | 5.35 | 5.56 | 6754090 | 368329.28 | 2.18% |
| 2024-12-24 | 5.29 | 5.35 | 0.04 | 0.75% | 5.29 | 5.35 | 3130858 | 166650.34 | 1.01% |
| 2024-12-23 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.37 | 4159130 | 221421.80 | 1.34% |
| 2024-12-20 | 5.34 | 5.27 | -0.09 | -1.68% | 5.26 | 5.36 | 3527728 | 186681.92 | 1.14% |
| 2024-12-19 | 5.27 | 5.36 | 0.04 | 0.75% | 5.25 | 5.39 | 4280398 | 227865.81 | 1.38% |
| 2024-12-18 | 5.29 | 5.32 | 0.08 | 1.53% | 5.26 | 5.38 | 4617104 | 245861.33 | 1.49% |
| 2024-12-17 | 5.24 | 5.24 | -0.01 | -0.19% | 5.22 | 5.35 | 4262606 | 225192.45 | 1.38% |
| 2024-12-16 | 5.23 | 5.25 | 0.03 | 0.57% | 5.22 | 5.32 | 4724902 | 249353.14 | 1.53% |
| 2024-12-13 | 5.30 | 5.22 | -0.11 | -2.06% | 5.22 | 5.31 | 5542409 | 291567.22 | 1.79% |
| 2024-12-12 | 5.28 | 5.33 | 0.04 | 0.76% | 5.25 | 5.33 | 3536573 | 187457.59 | 1.14% |
| 2024-12-11 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.31 | 3114647 | 164404.73 | 1.01% |
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。
