| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.86 | 4.81 | -0.02 | -0.41% | 4.78 | 4.87 | 2559738 | 123110.50 | 0.83% |
| 2026-02-02 | 4.99 | 4.83 | -0.28 | -5.48% | 4.83 | 5.00 | 5577816 | 273011.06 | 1.81% |
| 2026-01-30 | 5.12 | 5.11 | -0.04 | -0.78% | 5.07 | 5.17 | 2665140 | 136379.86 | 0.87% |
| 2026-01-29 | 5.13 | 5.15 | 0.00 | 0.00% | 5.10 | 5.17 | 3609807 | 185294.38 | 1.17% |
| 2026-01-28 | 5.08 | 5.15 | 0.08 | 1.58% | 5.08 | 5.21 | 5615192 | 289239.16 | 1.83% |
| 2026-01-27 | 5.10 | 5.07 | -0.03 | -0.59% | 5.06 | 5.11 | 2458514 | 124933.61 | 0.80% |
| 2026-01-26 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.16 | 2974447 | 152266.61 | 0.97% |
| 2026-01-23 | 5.10 | 5.12 | 0.03 | 0.59% | 5.09 | 5.13 | 2746436 | 140345.50 | 0.89% |
| 2026-01-22 | 5.09 | 5.09 | 0.01 | 0.20% | 5.08 | 5.13 | 2524366 | 128791.80 | 0.82% |
| 2026-01-21 | 5.13 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 3323151 | 169607.19 | 1.08% |
| 2026-01-20 | 5.15 | 5.14 | -0.01 | -0.19% | 5.11 | 5.15 | 2329002 | 119518.00 | 0.76% |
| 2026-01-19 | 5.13 | 5.15 | 0.00 | 0.00% | 5.11 | 5.18 | 2268636 | 116748.33 | 0.74% |
| 2026-01-16 | 5.25 | 5.15 | -0.09 | -1.72% | 5.13 | 5.27 | 3103356 | 160743.08 | 1.01% |
| 2026-01-15 | 5.31 | 5.24 | -0.10 | -1.87% | 5.22 | 5.33 | 3087399 | 162365.98 | 1.00% |
| 2026-01-14 | 5.35 | 5.34 | -0.03 | -0.56% | 5.31 | 5.45 | 3610161 | 194441.92 | 1.17% |
| 2026-01-13 | 5.48 | 5.37 | -0.12 | -2.19% | 5.35 | 5.49 | 4704300 | 254348.36 | 1.53% |
| 2026-01-12 | 5.42 | 5.49 | 0.07 | 1.29% | 5.42 | 5.53 | 6472538 | 354542.12 | 2.10% |
| 2026-01-09 | 5.22 | 5.42 | 0.17 | 3.24% | 5.22 | 5.49 | 6526418 | 352083.81 | 2.12% |
| 2026-01-08 | 5.15 | 5.25 | 0.09 | 1.74% | 5.13 | 5.33 | 3727488 | 194768.66 | 1.21% |
| 2026-01-07 | 5.22 | 5.16 | -0.06 | -1.15% | 5.15 | 5.22 | 1783374 | 92320.41 | 0.58% |
| 2026-01-06 | 5.15 | 5.22 | 0.06 | 1.16% | 5.14 | 5.23 | 2116986 | 109772.27 | 0.69% |
| 2026-01-05 | 5.13 | 5.16 | 0.05 | 0.98% | 5.11 | 5.16 | 1919288 | 98572.83 | 0.62% |
| 2025-12-31 | 5.08 | 5.11 | 0.02 | 0.39% | 5.08 | 5.12 | 1077673 | 54998.48 | 0.35% |
| 2025-12-30 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.12 | 1402536 | 71375.16 | 0.46% |
| 2025-12-29 | 5.13 | 5.11 | -0.03 | -0.58% | 5.10 | 5.14 | 1136357 | 58187.32 | 0.37% |
| 2025-12-26 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.15 | 1184070 | 60795.31 | 0.38% |
| 2025-12-25 | 5.13 | 5.14 | 0.01 | 0.19% | 5.12 | 5.15 | 814191 | 41837.88 | 0.26% |
| 2025-12-24 | 5.11 | 5.13 | 0.02 | 0.39% | 5.10 | 5.15 | 898216 | 46022.20 | 0.29% |
| 2025-12-23 | 5.13 | 5.11 | -0.03 | -0.58% | 5.10 | 5.14 | 1001849 | 51332.40 | 0.33% |
| 2025-12-22 | 5.17 | 5.14 | -0.03 | -0.58% | 5.14 | 5.19 | 1147311 | 59161.15 | 0.37% |
| 2025-12-19 | 5.14 | 5.17 | 0.04 | 0.78% | 5.13 | 5.19 | 1279616 | 66183.38 | 0.42% |
| 2025-12-18 | 5.11 | 5.13 | -0.01 | -0.19% | 5.10 | 5.14 | 883085 | 45262.37 | 0.29% |
| 2025-12-17 | 5.11 | 5.14 | 0.03 | 0.59% | 5.08 | 5.15 | 1373008 | 70165.88 | 0.45% |
| 2025-12-16 | 5.15 | 5.11 | -0.05 | -0.97% | 5.07 | 5.16 | 1765583 | 90063.09 | 0.57% |
| 2025-12-15 | 5.19 | 5.16 | -0.07 | -1.34% | 5.16 | 5.21 | 1593801 | 82563.51 | 0.52% |
| 2025-12-12 | 5.21 | 5.23 | 0.01 | 0.19% | 5.17 | 5.23 | 2071963 | 107671.98 | 0.67% |
| 2025-12-11 | 5.26 | 5.22 | -0.04 | -0.76% | 5.21 | 5.27 | 1380529 | 72232.30 | 0.45% |
| 2025-12-10 | 5.27 | 5.26 | -0.02 | -0.38% | 5.22 | 5.28 | 1568934 | 82286.73 | 0.51% |
| 2025-12-09 | 5.33 | 5.28 | -0.05 | -0.94% | 5.27 | 5.34 | 1539945 | 81583.28 | 0.50% |
| 2025-12-08 | 5.35 | 5.33 | -0.02 | -0.37% | 5.32 | 5.37 | 1709720 | 91507.02 | 0.56% |
| 2025-12-05 | 5.35 | 5.35 | -0.01 | -0.19% | 5.28 | 5.36 | 2421454 | 128745.83 | 0.79% |
| 2025-12-04 | 5.40 | 5.36 | -0.04 | -0.74% | 5.35 | 5.41 | 2061867 | 110689.98 | 0.67% |
| 2025-12-03 | 5.45 | 5.40 | -0.05 | -0.92% | 5.39 | 5.46 | 1455966 | 78825.52 | 0.47% |
| 2025-12-02 | 5.44 | 5.45 | 0.00 | 0.00% | 5.43 | 5.48 | 1407460 | 76727.62 | 0.46% |
| 2025-12-01 | 5.41 | 5.45 | 0.05 | 0.93% | 5.40 | 5.45 | 1506051 | 81691.78 | 0.49% |
| 2025-11-28 | 5.43 | 5.40 | -0.02 | -0.37% | 5.39 | 5.43 | 1498753 | 80979.47 | 0.49% |
| 2025-11-27 | 5.45 | 5.42 | -0.03 | -0.55% | 5.42 | 5.46 | 1302135 | 70789.00 | 0.42% |
| 2025-11-26 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.48 | 1566528 | 85520.56 | 0.51% |
| 2025-11-25 | 5.44 | 5.44 | 0.01 | 0.18% | 5.42 | 5.46 | 1459102 | 79381.15 | 0.47% |
| 2025-11-24 | 5.40 | 5.43 | 0.05 | 0.93% | 5.38 | 5.44 | 1920150 | 104058.91 | 0.62% |
| 2025-11-21 | 5.46 | 5.38 | -0.11 | -2.00% | 5.37 | 5.48 | 3035437 | 164574.75 | 0.99% |
| 2025-11-20 | 5.42 | 5.49 | 0.08 | 1.48% | 5.41 | 5.52 | 3301109 | 180920.67 | 1.07% |
| 2025-11-19 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.44 | 1676744 | 90877.73 | 0.54% |
| 2025-11-18 | 5.40 | 5.40 | -0.01 | -0.18% | 5.39 | 5.43 | 1617765 | 87553.49 | 0.53% |
| 2025-11-17 | 5.41 | 5.41 | -0.01 | -0.18% | 5.39 | 5.43 | 1906855 | 102994.39 | 0.62% |
| 2025-11-14 | 5.44 | 5.42 | -0.03 | -0.55% | 5.42 | 5.46 | 1805526 | 98227.02 | 0.59% |
| 2025-11-13 | 5.47 | 5.45 | -0.03 | -0.55% | 5.43 | 5.49 | 2803611 | 152870.06 | 0.91% |
| 2025-11-12 | 5.51 | 5.48 | -0.02 | -0.36% | 5.46 | 5.52 | 2126214 | 116805.41 | 0.69% |
| 2025-11-11 | 5.52 | 5.50 | -0.03 | -0.54% | 5.49 | 5.53 | 1627065 | 89624.11 | 0.53% |
| 2025-11-10 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.53 | 1800806 | 99184.30 | 0.59% |
| 2025-11-07 | 5.46 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 2204482 | 121305.97 | 0.72% |
| 2025-11-06 | 5.44 | 5.47 | 0.03 | 0.55% | 5.43 | 5.49 | 1962397 | 107383.98 | 0.64% |
| 2025-11-05 | 5.41 | 5.44 | 0.01 | 0.18% | 5.38 | 5.45 | 1906442 | 103435.73 | 0.62% |
| 2025-11-04 | 5.42 | 5.43 | 0.00 | 0.00% | 5.40 | 5.46 | 1874294 | 101813.16 | 0.61% |
| 2025-11-03 | 5.42 | 5.43 | 0.01 | 0.18% | 5.39 | 5.44 | 1577320 | 85354.11 | 0.51% |
| 2025-10-31 | 5.46 | 5.42 | -0.04 | -0.73% | 5.40 | 5.47 | 2583160 | 140077.92 | 0.84% |
| 2025-10-30 | 5.48 | 5.46 | -0.03 | -0.55% | 5.44 | 5.52 | 2663876 | 146080.84 | 0.87% |
| 2025-10-29 | 5.46 | 5.49 | 0.03 | 0.55% | 5.44 | 5.49 | 1921227 | 105005.45 | 0.62% |
| 2025-10-28 | 5.49 | 5.46 | -0.03 | -0.55% | 5.45 | 5.50 | 2185300 | 119576.46 | 0.71% |
| 2025-10-27 | 5.44 | 5.49 | 0.06 | 1.10% | 5.44 | 5.50 | 3038414 | 166370.41 | 0.99% |
| 2025-10-24 | 5.47 | 5.43 | -0.01 | -0.18% | 5.42 | 5.48 | 2479491 | 135015.47 | 0.81% |
| 2025-10-23 | 5.55 | 5.55 | 0.01 | 0.18% | 5.49 | 5.57 | 2727050 | 150798.22 | 0.89% |
| 2025-10-22 | 5.48 | 5.54 | 0.04 | 0.73% | 5.47 | 5.55 | 2406172 | 132785.45 | 0.78% |
| 2025-10-21 | 5.47 | 5.50 | 0.03 | 0.55% | 5.46 | 5.51 | 2257076 | 123944.98 | 0.73% |
| 2025-10-20 | 5.46 | 5.47 | 0.03 | 0.55% | 5.44 | 5.50 | 1876480 | 102526.50 | 0.61% |
| 2025-10-17 | 5.50 | 5.44 | -0.06 | -1.09% | 5.43 | 5.54 | 2969984 | 163114.23 | 0.97% |
| 2025-10-16 | 5.51 | 5.50 | -0.01 | -0.18% | 5.47 | 5.52 | 2246805 | 123462.32 | 0.73% |
| 2025-10-15 | 5.52 | 5.51 | -0.01 | -0.18% | 5.45 | 5.55 | 2708080 | 148954.83 | 0.88% |
| 2025-10-14 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.59 | 3760587 | 208604.56 | 1.22% |
| 2025-10-13 | 5.38 | 5.53 | 0.00 | 0.00% | 5.36 | 5.53 | 4319383 | 235914.62 | 1.40% |
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。
