| 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 | 29.87 | 31.20 | 1.36 | 4.56% | 29.56 | 31.39 | 244139 | 75554.39 | 1.10% |
| 2025-10-24 | 29.50 | 29.84 | 0.28 | 0.95% | 29.37 | 29.96 | 106337 | 31673.42 | 0.48% |
| 2025-10-23 | 28.72 | 29.56 | 0.81 | 2.82% | 28.69 | 29.61 | 105295 | 30982.75 | 0.48% |
| 2025-10-22 | 28.80 | 28.75 | -0.25 | -0.86% | 28.61 | 28.99 | 72825 | 20955.77 | 0.33% |
| 2025-10-21 | 29.16 | 29.00 | -0.09 | -0.31% | 28.65 | 29.26 | 150473 | 43472.79 | 0.68% |
| 2025-10-20 | 28.99 | 29.09 | 0.11 | 0.38% | 28.40 | 29.18 | 113096 | 32568.52 | 0.51% |
| 2025-10-17 | 29.61 | 28.98 | -0.77 | -2.59% | 28.86 | 29.75 | 139142 | 40618.54 | 0.63% |
| 2025-10-16 | 29.85 | 29.75 | 0.04 | 0.13% | 29.33 | 30.03 | 143077 | 42598.24 | 0.65% |
| 2025-10-15 | 28.92 | 29.71 | 0.81 | 2.80% | 28.71 | 29.86 | 186941 | 54939.37 | 0.84% |
| 2025-10-14 | 29.58 | 28.90 | -0.81 | -2.73% | 28.70 | 29.93 | 205832 | 60157.50 | 0.93% |
| 2025-10-13 | 28.50 | 29.71 | 0.31 | 1.05% | 28.50 | 30.38 | 308312 | 92077.62 | 1.39% |
| 2025-10-10 | 28.79 | 29.40 | 1.45 | 5.19% | 28.79 | 29.99 | 436882 | 129026.97 | 1.97% |
| 2025-10-09 | 27.49 | 27.95 | 0.74 | 2.72% | 27.30 | 28.07 | 237963 | 66022.29 | 1.07% |
| 2025-09-30 | 27.52 | 27.21 | -0.29 | -1.05% | 27.08 | 27.67 | 195610 | 53326.79 | 0.88% |
| 2025-09-29 | 27.90 | 27.50 | -0.40 | -1.43% | 27.25 | 27.96 | 240944 | 66427.52 | 1.09% |
| 2025-09-26 | 28.16 | 27.90 | -0.40 | -1.41% | 27.42 | 28.49 | 299048 | 83096.77 | 1.35% |
| 2025-09-25 | 29.52 | 28.30 | -1.21 | -4.10% | 28.28 | 29.56 | 257448 | 73799.80 | 1.16% |
| 2025-09-24 | 29.59 | 29.51 | -0.27 | -0.91% | 29.31 | 30.12 | 151317 | 45001.55 | 0.68% |
| 2025-09-23 | 29.76 | 29.78 | 0.09 | 0.30% | 28.95 | 29.87 | 129461 | 38217.07 | 0.58% |
| 2025-09-22 | 29.08 | 29.69 | 0.69 | 2.38% | 28.82 | 30.00 | 174660 | 51614.11 | 0.79% |
| 2025-09-19 | 28.52 | 29.00 | 0.45 | 1.58% | 28.39 | 29.20 | 128949 | 37323.21 | 0.58% |
| 2025-09-18 | 28.00 | 28.55 | 0.61 | 2.18% | 27.83 | 28.80 | 240634 | 68450.59 | 1.09% |
| 2025-09-17 | 28.23 | 27.94 | -0.34 | -1.20% | 27.91 | 28.50 | 176311 | 49632.18 | 0.80% |
| 2025-09-16 | 28.61 | 28.28 | -0.29 | -1.02% | 28.18 | 28.88 | 115913 | 32855.45 | 0.52% |
| 2025-09-15 | 28.91 | 28.57 | -0.33 | -1.14% | 28.50 | 29.37 | 94898 | 27301.23 | 0.43% |
| 2025-09-12 | 28.80 | 28.90 | 0.10 | 0.35% | 28.76 | 29.60 | 144404 | 42006.46 | 0.65% |
| 2025-09-11 | 28.76 | 28.80 | 0.05 | 0.17% | 28.62 | 29.21 | 130203 | 37558.75 | 0.59% |
| 2025-09-10 | 29.25 | 29.25 | -0.06 | -0.20% | 29.19 | 29.67 | 101362 | 29777.63 | 0.46% |
| 2025-09-09 | 29.43 | 29.31 | -0.27 | -0.91% | 29.11 | 30.00 | 161517 | 47687.72 | 0.73% |
| 2025-09-08 | 29.95 | 29.58 | -0.19 | -0.64% | 29.15 | 30.29 | 231696 | 68636.91 | 1.05% |
| 2025-09-05 | 29.18 | 29.77 | 0.63 | 2.16% | 29.14 | 30.79 | 263479 | 78778.39 | 1.19% |
| 2025-09-04 | 29.30 | 29.14 | -0.21 | -0.72% | 28.65 | 29.40 | 213255 | 61848.65 | 0.96% |
| 2025-09-03 | 29.37 | 29.35 | 0.00 | 0.00% | 29.02 | 30.13 | 207807 | 61210.29 | 0.94% |
| 2025-09-02 | 28.34 | 29.35 | 1.05 | 3.71% | 28.15 | 29.47 | 315307 | 91727.41 | 1.42% |
| 2025-09-01 | 27.78 | 28.30 | 0.68 | 2.46% | 27.53 | 28.86 | 227622 | 64683.99 | 1.03% |
| 2025-08-29 | 27.48 | 27.62 | 0.27 | 0.99% | 27.25 | 28.01 | 178989 | 49766.91 | 0.81% |
| 2025-08-28 | 27.21 | 27.35 | 0.06 | 0.22% | 26.93 | 27.62 | 118062 | 32150.27 | 0.53% |
| 2025-08-27 | 27.83 | 27.29 | -0.63 | -2.26% | 27.29 | 28.34 | 185255 | 51283.98 | 0.84% |
| 2025-08-26 | 27.71 | 27.92 | 0.15 | 0.54% | 26.96 | 28.23 | 218578 | 60183.85 | 0.99% |
| 2025-08-25 | 27.26 | 27.77 | 0.51 | 1.87% | 27.09 | 27.77 | 146220 | 40182.05 | 0.66% |
| 2025-08-22 | 27.20 | 27.26 | 0.01 | 0.04% | 27.04 | 27.56 | 109132 | 29691.97 | 0.49% |
| 2025-08-21 | 27.15 | 27.25 | -0.07 | -0.26% | 27.05 | 27.69 | 112827 | 30896.29 | 0.51% |
| 2025-08-20 | 26.06 | 27.32 | 1.18 | 4.51% | 25.88 | 27.36 | 246846 | 66245.53 | 1.11% |
| 2025-08-19 | 26.20 | 26.14 | -0.05 | -0.19% | 25.91 | 26.25 | 99336 | 25890.15 | 0.45% |
| 2025-08-18 | 26.51 | 26.19 | -0.44 | -1.65% | 26.07 | 26.74 | 206614 | 54179.96 | 0.93% |
| 2025-08-15 | 26.52 | 26.63 | 0.07 | 0.26% | 26.30 | 26.80 | 85775 | 22784.50 | 0.39% |
| 2025-08-14 | 26.90 | 26.56 | -0.37 | -1.37% | 26.56 | 27.09 | 102253 | 27410.10 | 0.46% |
| 2025-08-13 | 27.66 | 26.93 | -0.77 | -2.78% | 26.86 | 27.68 | 128441 | 34721.43 | 0.58% |
| 2025-08-12 | 26.40 | 27.70 | 1.31 | 4.96% | 26.28 | 27.77 | 213019 | 58157.17 | 0.96% |
| 2025-08-11 | 26.66 | 26.39 | -0.09 | -0.34% | 26.28 | 26.82 | 131467 | 34855.72 | 0.59% |
| 2025-08-08 | 26.00 | 26.48 | 0.48 | 1.85% | 25.90 | 26.55 | 141826 | 37437.79 | 0.64% |
| 2025-08-07 | 25.70 | 26.00 | 0.35 | 1.36% | 25.64 | 26.08 | 102389 | 26599.64 | 0.46% |
| 2025-08-06 | 26.07 | 25.65 | -0.43 | -1.65% | 25.61 | 26.14 | 116627 | 30116.72 | 0.53% |
| 2025-08-05 | 25.69 | 26.08 | 0.41 | 1.60% | 25.55 | 26.40 | 215012 | 56222.10 | 0.97% |
| 2025-08-04 | 25.44 | 25.67 | 0.13 | 0.51% | 25.39 | 25.76 | 162280 | 41579.14 | 0.73% |
| 2025-08-01 | 25.04 | 25.54 | 0.62 | 2.49% | 25.01 | 25.65 | 165433 | 42101.18 | 0.75% |
| 2025-07-31 | 25.49 | 24.92 | -0.64 | -2.50% | 24.92 | 25.52 | 126999 | 31954.61 | 0.57% |
| 2025-07-30 | 25.20 | 25.56 | 0.42 | 1.67% | 25.10 | 25.62 | 111912 | 28465.73 | 0.51% |
| 2025-07-29 | 25.47 | 25.14 | -0.40 | -1.57% | 25.13 | 25.52 | 119699 | 30258.09 | 0.54% |
| 2025-07-28 | 25.46 | 25.54 | 0.05 | 0.20% | 25.30 | 25.60 | 114411 | 29150.34 | 0.52% |
| 2025-07-25 | 25.30 | 25.49 | 0.19 | 0.75% | 25.26 | 25.55 | 128278 | 32596.88 | 0.58% |
| 2025-07-24 | 25.68 | 25.30 | -0.28 | -1.09% | 25.26 | 25.68 | 162408 | 41163.71 | 0.73% |
| 2025-07-23 | 25.60 | 25.58 | 0.05 | 0.20% | 25.51 | 25.78 | 126211 | 32318.10 | 0.57% |
| 2025-07-22 | 25.75 | 25.53 | -0.20 | -0.78% | 25.47 | 25.75 | 130204 | 33303.98 | 0.59% |
| 2025-07-21 | 25.73 | 25.73 | 0.01 | 0.04% | 25.55 | 25.85 | 83364 | 21410.49 | 0.38% |
| 2025-07-18 | 25.81 | 25.72 | -0.08 | -0.31% | 25.70 | 25.99 | 93774 | 24169.78 | 0.42% |
| 2025-07-17 | 25.98 | 25.80 | -0.17 | -0.65% | 25.78 | 26.06 | 81560 | 21085.29 | 0.37% |
| 2025-07-16 | 26.39 | 25.97 | -0.23 | -0.88% | 25.97 | 26.46 | 68072 | 17760.99 | 0.31% |
| 2025-07-15 | 25.98 | 26.20 | 0.14 | 0.54% | 25.95 | 26.67 | 123737 | 32630.00 | 0.56% |
| 2025-07-14 | 25.80 | 26.06 | 0.26 | 1.01% | 25.70 | 26.25 | 99997 | 26053.63 | 0.45% |
| 2025-07-11 | 25.74 | 25.80 | -0.04 | -0.15% | 25.65 | 26.11 | 114465 | 29665.81 | 0.52% |
| 2025-07-10 | 25.95 | 25.84 | -0.17 | -0.65% | 25.72 | 26.10 | 117296 | 30355.99 | 0.53% |
| 2025-07-09 | 26.26 | 26.01 | -0.27 | -1.03% | 25.93 | 26.49 | 158296 | 41258.15 | 0.71% |
| 2025-07-08 | 26.68 | 26.28 | -0.45 | -1.68% | 26.25 | 27.15 | 155863 | 41342.12 | 0.70% |
| 2025-07-07 | 27.10 | 26.73 | -0.16 | -0.60% | 26.44 | 27.10 | 122160 | 32583.16 | 0.55% |
| 2025-07-04 | 26.84 | 26.89 | 0.10 | 0.37% | 26.60 | 27.10 | 123346 | 33085.18 | 0.56% |
| 2025-07-03 | 26.00 | 26.79 | 0.98 | 3.80% | 25.80 | 27.28 | 305686 | 81973.12 | 1.38% |
| 2025-07-02 | 25.05 | 25.81 | 0.69 | 2.75% | 25.02 | 25.89 | 235821 | 60540.47 | 1.07% |
| 2025-07-01 | 24.86 | 25.12 | 0.26 | 1.05% | 24.70 | 25.18 | 119689 | 29936.57 | 0.54% |
| 2025-06-30 | 25.10 | 24.86 | -0.29 | -1.15% | 24.81 | 25.31 | 91730 | 22900.81 | 0.41% |
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。
