| 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 | 25.10 | 25.85 | 0.63 | 2.50% | 25.00 | 25.90 | 173543 | 44511.89 | 0.78% |
| 2025-04-10 | 24.90 | 25.22 | 0.72 | 2.94% | 24.60 | 25.50 | 235770 | 59367.99 | 1.06% |
| 2025-04-09 | 24.01 | 24.50 | 0.21 | 0.86% | 23.61 | 24.66 | 241000 | 58410.05 | 1.09% |
| 2025-04-08 | 24.53 | 24.29 | -0.44 | -1.78% | 24.02 | 25.08 | 371829 | 91273.77 | 1.68% |
| 2025-04-07 | 25.85 | 24.73 | -1.67 | -6.33% | 23.86 | 26.15 | 331689 | 82670.45 | 1.50% |
| 2025-04-03 | 26.78 | 26.40 | -0.61 | -2.26% | 26.05 | 27.03 | 224233 | 59589.97 | 1.01% |
| 2025-04-02 | 26.23 | 27.01 | 0.82 | 3.13% | 26.08 | 27.08 | 225853 | 60399.63 | 1.02% |
| 2025-04-01 | 26.38 | 26.19 | -0.32 | -1.21% | 26.05 | 28.19 | 593329 | 160491.08 | 2.68% |
| 2025-03-31 | 26.66 | 26.51 | -0.15 | -0.56% | 26.45 | 27.10 | 156036 | 41617.27 | 0.70% |
| 2025-03-28 | 26.50 | 26.66 | 0.19 | 0.72% | 26.26 | 26.82 | 89472 | 23825.47 | 0.40% |
| 2025-03-27 | 26.09 | 26.47 | 0.38 | 1.46% | 25.95 | 26.64 | 118739 | 31445.61 | 0.54% |
| 2025-03-26 | 26.60 | 26.09 | -0.51 | -1.92% | 25.60 | 26.68 | 201617 | 52668.80 | 0.91% |
| 2025-03-25 | 26.83 | 26.60 | -0.23 | -0.86% | 26.54 | 27.13 | 110552 | 29581.02 | 0.50% |
| 2025-03-24 | 26.05 | 26.83 | 0.66 | 2.52% | 25.98 | 26.99 | 200049 | 53330.56 | 0.90% |
| 2025-03-21 | 26.96 | 26.17 | -0.78 | -2.89% | 25.34 | 26.99 | 337735 | 87523.09 | 1.53% |
| 2025-03-20 | 27.00 | 26.95 | 0.23 | 0.86% | 26.57 | 27.13 | 144240 | 38895.04 | 0.65% |
| 2025-03-19 | 26.44 | 26.72 | 0.29 | 1.10% | 26.44 | 26.97 | 143056 | 38242.86 | 0.65% |
| 2025-03-18 | 25.60 | 26.43 | 0.92 | 3.61% | 25.42 | 26.59 | 269592 | 70805.40 | 1.22% |
| 2025-03-17 | 25.52 | 25.51 | 0.00 | 0.00% | 25.20 | 25.73 | 148455 | 37907.59 | 0.67% |
| 2025-03-14 | 25.76 | 25.51 | -0.16 | -0.62% | 25.41 | 25.95 | 193118 | 49398.92 | 0.87% |
| 2025-03-13 | 25.91 | 25.67 | -0.40 | -1.53% | 25.55 | 26.21 | 98959 | 25565.70 | 0.45% |
| 2025-03-12 | 25.91 | 26.07 | 0.16 | 0.62% | 25.76 | 26.38 | 182937 | 47757.27 | 0.83% |
| 2025-03-11 | 25.40 | 25.91 | 0.35 | 1.37% | 25.35 | 25.91 | 147029 | 37730.92 | 0.66% |
| 2025-03-10 | 25.65 | 25.56 | -0.17 | -0.66% | 25.21 | 25.66 | 147768 | 37610.30 | 0.67% |
| 2025-03-07 | 25.38 | 25.73 | 0.13 | 0.51% | 24.92 | 25.77 | 205333 | 52398.98 | 0.93% |
| 2025-03-06 | 26.60 | 25.60 | -1.35 | -5.01% | 25.53 | 27.10 | 495333 | 128463.98 | 2.24% |
| 2025-03-05 | 26.52 | 26.95 | 0.39 | 1.47% | 26.40 | 27.07 | 163238 | 43613.46 | 0.74% |
| 2025-03-04 | 26.05 | 26.56 | 0.32 | 1.22% | 26.05 | 26.69 | 178087 | 47145.16 | 0.80% |
| 2025-03-03 | 26.33 | 26.24 | -0.11 | -0.42% | 26.05 | 26.69 | 206314 | 54449.50 | 0.93% |
| 2025-02-28 | 26.86 | 26.35 | -0.43 | -1.61% | 26.22 | 26.93 | 221604 | 58681.00 | 1.00% |
| 2025-02-27 | 25.87 | 26.78 | 1.00 | 3.88% | 25.70 | 26.95 | 351346 | 93308.43 | 1.59% |
| 2025-02-26 | 25.57 | 25.78 | 0.35 | 1.38% | 25.29 | 26.20 | 260421 | 67503.05 | 1.18% |
| 2025-02-25 | 25.30 | 25.43 | -0.07 | -0.27% | 25.05 | 25.86 | 240295 | 61485.57 | 1.09% |
| 2025-02-24 | 24.59 | 25.50 | 0.29 | 1.15% | 24.58 | 25.54 | 334914 | 84527.45 | 1.51% |
| 2025-02-21 | 25.72 | 25.21 | -0.51 | -1.98% | 25.10 | 25.92 | 293868 | 74634.14 | 1.33% |
| 2025-02-20 | 25.75 | 25.72 | -0.22 | -0.85% | 25.48 | 25.90 | 192115 | 49257.37 | 0.87% |
| 2025-02-19 | 26.28 | 25.94 | -0.26 | -0.99% | 25.67 | 26.48 | 225012 | 58430.12 | 1.02% |
| 2025-02-18 | 26.10 | 26.20 | -0.08 | -0.30% | 25.92 | 26.71 | 214676 | 56416.10 | 0.97% |
| 2025-02-17 | 27.99 | 26.28 | -0.29 | -1.09% | 26.21 | 28.00 | 263121 | 70100.12 | 1.19% |
| 2025-02-14 | 26.57 | 26.57 | 0.00 | 0.00% | 26.44 | 26.99 | 172033 | 45874.68 | 0.78% |
| 2025-02-13 | 26.94 | 26.57 | -0.28 | -1.04% | 26.53 | 27.19 | 146960 | 39367.29 | 0.66% |
| 2025-02-12 | 26.84 | 26.85 | -0.08 | -0.30% | 26.31 | 26.94 | 165268 | 44122.33 | 0.75% |
| 2025-02-11 | 26.92 | 26.93 | -0.06 | -0.22% | 26.83 | 27.30 | 173311 | 46811.50 | 0.78% |
| 2025-02-10 | 26.86 | 26.99 | 0.08 | 0.30% | 26.40 | 27.15 | 237922 | 64015.51 | 1.07% |
| 2025-02-07 | 27.02 | 26.91 | -0.54 | -1.97% | 26.00 | 27.35 | 457391 | 122620.53 | 2.07% |
| 2025-02-06 | 27.93 | 27.45 | -0.51 | -1.82% | 27.16 | 27.93 | 278987 | 76533.30 | 1.26% |
| 2025-02-05 | 28.50 | 27.96 | -0.53 | -1.86% | 27.70 | 28.55 | 222260 | 62320.26 | 1.00% |
| 2025-01-27 | 29.02 | 28.49 | -0.54 | -1.86% | 28.45 | 29.07 | 165894 | 47549.94 | 0.75% |
| 2025-01-24 | 28.32 | 29.03 | 0.71 | 2.51% | 28.21 | 29.35 | 249158 | 72055.75 | 1.13% |
| 2025-01-23 | 28.74 | 28.32 | -0.42 | -1.46% | 28.14 | 29.00 | 174832 | 49711.27 | 0.79% |
| 2025-01-22 | 28.60 | 28.74 | 0.46 | 1.63% | 28.25 | 29.09 | 256477 | 73463.64 | 1.16% |
| 2025-01-21 | 28.21 | 28.28 | 0.54 | 1.95% | 27.60 | 28.70 | 378370 | 106493.00 | 1.71% |
| 2025-01-20 | 27.77 | 27.74 | 0.17 | 0.62% | 27.59 | 28.42 | 152778 | 42715.55 | 0.69% |
| 2025-01-17 | 27.58 | 27.57 | -0.13 | -0.47% | 27.07 | 27.81 | 164350 | 45149.23 | 0.74% |
| 2025-01-16 | 27.70 | 27.70 | 0.19 | 0.69% | 27.43 | 27.89 | 119964 | 33197.39 | 0.54% |
| 2025-01-15 | 27.59 | 27.51 | -0.17 | -0.61% | 27.35 | 28.29 | 163034 | 45171.66 | 0.74% |
| 2025-01-14 | 26.68 | 27.68 | 0.92 | 3.44% | 26.50 | 27.79 | 244699 | 66650.50 | 1.11% |
| 2025-01-13 | 27.56 | 26.76 | -0.84 | -3.04% | 26.59 | 28.00 | 307977 | 83266.41 | 1.39% |
| 2025-01-10 | 27.90 | 27.60 | -0.31 | -1.11% | 27.25 | 27.99 | 203034 | 56057.05 | 0.92% |
| 2025-01-09 | 28.40 | 27.91 | -0.49 | -1.73% | 27.88 | 28.60 | 179877 | 50640.20 | 0.81% |
| 2025-01-08 | 27.21 | 28.40 | 0.78 | 2.82% | 27.21 | 28.90 | 357667 | 100651.67 | 1.62% |
| 2025-01-07 | 27.40 | 27.62 | 0.11 | 0.40% | 27.02 | 28.18 | 276295 | 76317.09 | 1.25% |
| 2025-01-06 | 26.91 | 27.51 | 1.38 | 5.28% | 26.86 | 28.08 | 501401 | 137615.77 | 2.26% |
| 2025-01-03 | 25.97 | 26.13 | 0.32 | 1.24% | 25.69 | 26.40 | 271513 | 70783.64 | 1.23% |
| 2025-01-02 | 26.30 | 25.81 | -0.57 | -2.16% | 25.68 | 26.64 | 253809 | 66328.82 | 1.15% |
| 2024-12-31 | 26.30 | 26.38 | 0.14 | 0.53% | 25.94 | 26.89 | 260900 | 69300.61 | 1.18% |
| 2024-12-30 | 25.37 | 26.24 | 0.87 | 3.43% | 25.25 | 26.33 | 285911 | 74268.80 | 1.29% |
| 2024-12-27 | 25.50 | 25.37 | -0.22 | -0.86% | 25.03 | 25.62 | 185072 | 46792.79 | 0.84% |
| 2024-12-26 | 25.50 | 25.59 | 0.04 | 0.16% | 25.10 | 25.60 | 174717 | 44316.93 | 0.79% |
| 2024-12-25 | 25.71 | 25.55 | -0.16 | -0.62% | 25.42 | 26.01 | 188279 | 48349.89 | 0.85% |
| 2024-12-24 | 24.85 | 25.71 | 0.90 | 3.63% | 24.80 | 25.91 | 333463 | 84944.39 | 1.51% |
| 2024-12-23 | 24.82 | 24.81 | -0.03 | -0.12% | 24.74 | 25.30 | 227064 | 56798.66 | 1.03% |
| 2024-12-20 | 24.61 | 24.84 | 0.17 | 0.69% | 24.18 | 24.92 | 238382 | 58681.65 | 1.08% |
| 2024-12-19 | 24.70 | 24.67 | -0.16 | -0.64% | 24.45 | 24.90 | 186767 | 46101.53 | 0.84% |
| 2024-12-18 | 24.80 | 24.83 | -0.02 | -0.08% | 24.73 | 25.35 | 303707 | 75892.23 | 1.37% |
| 2024-12-17 | 23.90 | 24.85 | 0.95 | 3.97% | 23.90 | 25.36 | 563653 | 140769.58 | 2.55% |
| 2024-12-16 | 23.63 | 23.90 | 0.22 | 0.93% | 23.35 | 24.06 | 476278 | 113499.87 | 2.15% |
| 2024-12-13 | 23.46 | 23.68 | 0.22 | 0.94% | 23.26 | 23.89 | 744782 | 176144.75 | 3.36% |
| 2024-12-12 | 23.78 | 23.46 | -0.38 | -1.59% | 23.07 | 23.85 | 374309 | 87643.62 | 1.69% |
| 2024-12-11 | 23.90 | 23.84 | -0.11 | -0.46% | 23.74 | 24.05 | 193731 | 46268.41 | 0.88% |
宇通客车(600066)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。
