| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.56 | 5.53 | -0.05 | -0.90% | 5.52 | 5.58 | 2992346 | 166083.44 | 0.97% |
| 2025-10-09 | 5.48 | 5.58 | 0.08 | 1.45% | 5.46 | 5.60 | 4168684 | 230783.55 | 1.35% |
| 2025-09-30 | 5.45 | 5.50 | 0.04 | 0.73% | 5.43 | 5.51 | 3160341 | 172867.67 | 1.03% |
| 2025-09-29 | 5.41 | 5.46 | 0.05 | 0.92% | 5.37 | 5.47 | 2858066 | 154838.52 | 0.93% |
| 2025-09-26 | 5.43 | 5.41 | -0.04 | -0.73% | 5.41 | 5.45 | 2168461 | 117734.56 | 0.70% |
| 2025-09-25 | 5.47 | 5.45 | -0.03 | -0.55% | 5.42 | 5.47 | 2400783 | 130748.97 | 0.78% |
| 2025-09-24 | 5.40 | 5.48 | 0.06 | 1.11% | 5.37 | 5.50 | 2981529 | 162692.22 | 0.97% |
| 2025-09-23 | 5.47 | 5.42 | -0.05 | -0.91% | 5.37 | 5.48 | 3485292 | 188533.72 | 1.13% |
| 2025-09-22 | 5.45 | 5.47 | 0.05 | 0.92% | 5.42 | 5.49 | 2651684 | 144507.23 | 0.86% |
| 2025-09-19 | 5.47 | 5.42 | -0.05 | -0.91% | 5.42 | 5.52 | 3674672 | 200984.45 | 1.19% |
| 2025-09-18 | 5.59 | 5.47 | -0.15 | -2.67% | 5.45 | 5.61 | 5344780 | 295617.00 | 1.74% |
| 2025-09-17 | 5.57 | 5.62 | 0.04 | 0.72% | 5.53 | 5.72 | 5043602 | 282414.94 | 1.64% |
| 2025-09-16 | 5.57 | 5.58 | 0.00 | 0.00% | 5.52 | 5.61 | 3603624 | 200477.94 | 1.17% |
| 2025-09-15 | 5.66 | 5.58 | -0.10 | -1.76% | 5.56 | 5.67 | 4547586 | 254571.64 | 1.48% |
| 2025-09-12 | 5.75 | 5.68 | -0.09 | -1.56% | 5.67 | 5.79 | 6853747 | 391229.53 | 2.23% |
| 2025-09-11 | 5.68 | 5.77 | 0.01 | 0.17% | 5.62 | 5.77 | 10194500 | 580398.88 | 3.31% |
| 2025-09-10 | 5.55 | 5.76 | 0.29 | 5.30% | 5.52 | 5.95 | 15881348 | 916041.62 | 5.16% |
| 2025-09-09 | 5.61 | 5.47 | -0.18 | -3.19% | 5.47 | 5.62 | 8616784 | 476584.44 | 2.80% |
| 2025-09-08 | 5.38 | 5.65 | 0.26 | 4.82% | 5.36 | 5.76 | 11403357 | 634406.00 | 3.71% |
| 2025-09-05 | 5.40 | 5.39 | 0.00 | 0.00% | 5.34 | 5.40 | 4090644 | 219610.86 | 1.33% |
| 2025-09-04 | 5.46 | 5.39 | -0.10 | -1.82% | 5.35 | 5.48 | 5588838 | 301587.50 | 1.82% |
| 2025-09-03 | 5.61 | 5.49 | -0.12 | -2.14% | 5.45 | 5.61 | 4035157 | 222707.92 | 1.31% |
| 2025-09-02 | 5.69 | 5.61 | -0.09 | -1.58% | 5.55 | 5.70 | 4581178 | 257030.38 | 1.49% |
| 2025-09-01 | 5.75 | 5.70 | 0.00 | 0.00% | 5.67 | 5.78 | 4002144 | 228566.98 | 1.30% |
| 2025-08-29 | 5.75 | 5.70 | -0.07 | -1.21% | 5.68 | 5.76 | 4342818 | 248510.20 | 1.41% |
| 2025-08-28 | 5.65 | 5.77 | 0.12 | 2.12% | 5.64 | 5.81 | 6688745 | 383026.72 | 2.17% |
| 2025-08-27 | 5.81 | 5.65 | -0.14 | -2.42% | 5.65 | 5.82 | 6468007 | 371417.94 | 2.10% |
| 2025-08-26 | 5.78 | 5.79 | -0.03 | -0.52% | 5.76 | 5.85 | 4868218 | 282086.22 | 1.58% |
| 2025-08-25 | 5.87 | 5.82 | -0.07 | -1.19% | 5.71 | 5.90 | 10743034 | 623106.69 | 3.49% |
| 2025-08-22 | 5.63 | 5.89 | 0.23 | 4.06% | 5.59 | 5.95 | 11842830 | 683583.56 | 3.85% |
| 2025-08-21 | 5.50 | 5.66 | 0.15 | 2.72% | 5.48 | 5.79 | 10540988 | 598806.25 | 3.43% |
| 2025-08-20 | 5.46 | 5.51 | 0.04 | 0.73% | 5.40 | 5.51 | 4403716 | 239751.50 | 1.43% |
| 2025-08-19 | 5.54 | 5.47 | -0.05 | -0.91% | 5.47 | 5.57 | 4320667 | 238205.06 | 1.40% |
| 2025-08-18 | 5.42 | 5.52 | 0.12 | 2.22% | 5.41 | 5.62 | 7677920 | 425188.16 | 2.50% |
| 2025-08-15 | 5.37 | 5.40 | 0.02 | 0.37% | 5.35 | 5.44 | 3373258 | 182058.59 | 1.10% |
| 2025-08-14 | 5.44 | 5.38 | -0.06 | -1.10% | 5.38 | 5.47 | 3345323 | 181619.66 | 1.09% |
| 2025-08-13 | 5.43 | 5.44 | 0.05 | 0.93% | 5.39 | 5.47 | 4323702 | 235130.14 | 1.41% |
| 2025-08-12 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.41 | 2575618 | 138696.12 | 0.84% |
| 2025-08-11 | 5.37 | 5.36 | -0.01 | -0.19% | 5.34 | 5.38 | 2195028 | 117643.49 | 0.71% |
| 2025-08-08 | 5.35 | 5.37 | 0.02 | 0.37% | 5.34 | 5.40 | 2048176 | 110005.08 | 0.67% |
| 2025-08-07 | 5.35 | 5.35 | 0.01 | 0.19% | 5.33 | 5.37 | 1820780 | 97394.44 | 0.59% |
| 2025-08-06 | 5.37 | 5.34 | -0.04 | -0.74% | 5.32 | 5.38 | 2669011 | 142635.12 | 0.87% |
| 2025-08-05 | 5.33 | 5.38 | 0.06 | 1.13% | 5.31 | 5.39 | 2600951 | 139222.16 | 0.85% |
| 2025-08-04 | 5.29 | 5.32 | 0.00 | 0.00% | 5.28 | 5.33 | 1466546 | 77854.35 | 0.48% |
| 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% |
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。
