| 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 | 30.69 | 31.25 | 0.56 | 1.82% | 30.40 | 31.27 | 140761 | 43554.47 | 0.64% |
| 2026-02-02 | 30.73 | 30.69 | -0.21 | -0.68% | 30.34 | 31.18 | 174000 | 53512.96 | 0.79% |
| 2026-01-30 | 31.61 | 30.90 | -0.67 | -2.12% | 30.68 | 32.04 | 165526 | 51744.34 | 0.75% |
| 2026-01-29 | 31.80 | 31.57 | -0.27 | -0.85% | 31.22 | 32.01 | 157321 | 49551.62 | 0.71% |
| 2026-01-28 | 32.45 | 31.84 | -0.56 | -1.73% | 31.75 | 32.46 | 148382 | 47525.52 | 0.67% |
| 2026-01-27 | 31.40 | 32.40 | 1.14 | 3.65% | 31.39 | 32.84 | 292097 | 94442.94 | 1.32% |
| 2026-01-26 | 31.29 | 31.26 | 0.33 | 1.07% | 30.70 | 31.46 | 236368 | 73687.67 | 1.07% |
| 2026-01-23 | 30.82 | 30.93 | 0.16 | 0.52% | 30.50 | 31.30 | 245434 | 75955.62 | 1.11% |
| 2026-01-22 | 31.87 | 30.77 | -1.12 | -3.51% | 30.70 | 31.87 | 199965 | 62262.61 | 0.90% |
| 2026-01-21 | 32.15 | 31.89 | -0.32 | -0.99% | 31.63 | 32.22 | 137141 | 43771.67 | 0.62% |
| 2026-01-20 | 32.01 | 32.21 | 0.22 | 0.69% | 31.79 | 32.28 | 132479 | 42543.24 | 0.60% |
| 2026-01-19 | 31.56 | 31.99 | 0.28 | 0.88% | 31.50 | 32.40 | 162241 | 51972.17 | 0.73% |
| 2026-01-16 | 31.65 | 31.71 | 0.35 | 1.12% | 31.41 | 32.44 | 193150 | 61656.37 | 0.87% |
| 2026-01-15 | 31.40 | 31.36 | -0.14 | -0.44% | 31.26 | 31.74 | 144972 | 45686.03 | 0.65% |
| 2026-01-14 | 31.68 | 31.50 | -0.18 | -0.57% | 31.04 | 31.76 | 212610 | 66445.93 | 0.96% |
| 2026-01-13 | 31.71 | 31.68 | 0.07 | 0.22% | 31.56 | 32.06 | 195518 | 62181.52 | 0.88% |
| 2026-01-12 | 32.35 | 31.61 | -0.86 | -2.65% | 31.30 | 32.40 | 248618 | 78440.96 | 1.12% |
| 2026-01-09 | 32.45 | 32.47 | -0.02 | -0.06% | 32.10 | 32.62 | 126290 | 40858.64 | 0.57% |
| 2026-01-08 | 32.66 | 32.49 | -0.29 | -0.88% | 32.25 | 32.69 | 111551 | 36221.39 | 0.50% |
| 2026-01-07 | 33.40 | 32.78 | -0.62 | -1.86% | 32.50 | 33.40 | 175795 | 57627.67 | 0.79% |
| 2026-01-06 | 33.85 | 33.40 | -0.14 | -0.42% | 33.10 | 34.49 | 232805 | 78208.03 | 1.05% |
| 2026-01-05 | 32.89 | 33.54 | 0.84 | 2.57% | 32.40 | 33.75 | 235480 | 78054.38 | 1.06% |
| 2025-12-31 | 32.50 | 32.70 | 0.35 | 1.08% | 32.43 | 33.12 | 136641 | 44834.16 | 0.62% |
| 2025-12-30 | 32.00 | 32.35 | 0.23 | 0.72% | 31.93 | 32.68 | 136398 | 44100.26 | 0.62% |
| 2025-12-29 | 32.81 | 32.12 | -0.65 | -1.98% | 32.02 | 32.84 | 175252 | 56482.73 | 0.79% |
| 2025-12-26 | 32.60 | 32.77 | 0.15 | 0.46% | 32.51 | 32.96 | 111805 | 36577.54 | 0.51% |
| 2025-12-25 | 32.86 | 32.62 | -0.24 | -0.73% | 32.50 | 32.96 | 101665 | 33172.18 | 0.46% |
| 2025-12-24 | 32.90 | 32.86 | -0.04 | -0.12% | 32.64 | 33.10 | 115514 | 37953.12 | 0.52% |
| 2025-12-23 | 33.13 | 32.90 | -0.23 | -0.69% | 32.70 | 33.37 | 163035 | 53587.27 | 0.74% |
| 2025-12-22 | 33.97 | 33.13 | -0.84 | -2.47% | 33.04 | 34.14 | 237694 | 79349.96 | 1.07% |
| 2025-12-19 | 34.20 | 33.97 | -0.30 | -0.88% | 33.60 | 34.37 | 132807 | 45037.07 | 0.60% |
| 2025-12-18 | 34.46 | 34.27 | -0.20 | -0.58% | 34.01 | 34.50 | 118682 | 40673.88 | 0.54% |
| 2025-12-17 | 33.43 | 34.47 | 1.12 | 3.36% | 33.12 | 34.77 | 176348 | 60535.78 | 0.80% |
| 2025-12-16 | 34.03 | 33.35 | -0.45 | -1.33% | 33.27 | 34.15 | 130447 | 43812.52 | 0.59% |
| 2025-12-15 | 33.30 | 33.80 | 0.20 | 0.60% | 33.21 | 34.48 | 132932 | 45133.82 | 0.60% |
| 2025-12-12 | 33.57 | 33.60 | 0.17 | 0.51% | 33.02 | 33.82 | 103082 | 34492.16 | 0.47% |
| 2025-12-11 | 33.14 | 33.43 | 0.43 | 1.30% | 33.05 | 33.99 | 172614 | 57897.66 | 0.78% |
| 2025-12-10 | 32.37 | 33.00 | 0.70 | 2.17% | 32.19 | 33.26 | 101564 | 33409.47 | 0.46% |
| 2025-12-09 | 32.30 | 32.30 | 0.03 | 0.09% | 32.01 | 32.48 | 82271 | 26541.79 | 0.37% |
| 2025-12-08 | 33.10 | 32.27 | -0.68 | -2.06% | 32.10 | 33.15 | 146989 | 47753.57 | 0.66% |
| 2025-12-05 | 33.13 | 32.95 | -0.16 | -0.48% | 32.87 | 33.59 | 105624 | 35028.93 | 0.48% |
| 2025-12-04 | 32.49 | 33.11 | 0.66 | 2.03% | 32.39 | 33.27 | 154462 | 51003.14 | 0.70% |
| 2025-12-03 | 32.40 | 32.45 | 0.35 | 1.09% | 32.01 | 32.70 | 117066 | 37996.16 | 0.53% |
| 2025-12-02 | 32.00 | 32.10 | 0.10 | 0.31% | 31.71 | 32.32 | 90782 | 29067.08 | 0.41% |
| 2025-12-01 | 31.06 | 32.00 | 0.89 | 2.86% | 30.87 | 32.18 | 163772 | 51763.26 | 0.74% |
| 2025-11-28 | 30.74 | 31.11 | 0.25 | 0.81% | 30.71 | 31.25 | 87319 | 27128.06 | 0.39% |
| 2025-11-27 | 31.06 | 30.86 | -0.20 | -0.64% | 30.74 | 31.40 | 80179 | 24886.36 | 0.36% |
| 2025-11-26 | 30.82 | 31.06 | 0.17 | 0.55% | 30.68 | 31.36 | 76212 | 23618.96 | 0.34% |
| 2025-11-25 | 31.35 | 30.89 | -0.53 | -1.69% | 30.55 | 31.38 | 125783 | 38803.59 | 0.57% |
| 2025-11-24 | 30.84 | 31.42 | 0.83 | 2.71% | 30.55 | 31.65 | 136052 | 42503.70 | 0.61% |
| 2025-11-21 | 30.79 | 30.59 | -0.51 | -1.64% | 30.43 | 31.08 | 142405 | 43628.14 | 0.64% |
| 2025-11-20 | 31.00 | 31.10 | 0.16 | 0.52% | 30.61 | 31.20 | 79807 | 24700.84 | 0.36% |
| 2025-11-19 | 30.52 | 30.94 | 0.49 | 1.61% | 30.22 | 31.04 | 61090 | 18811.66 | 0.28% |
| 2025-11-18 | 30.90 | 30.45 | -0.29 | -0.94% | 30.30 | 30.91 | 69819 | 21339.60 | 0.32% |
| 2025-11-17 | 31.43 | 30.74 | -0.69 | -2.20% | 30.47 | 31.59 | 123310 | 37997.24 | 0.56% |
| 2025-11-14 | 31.52 | 31.43 | -0.09 | -0.29% | 31.43 | 31.96 | 75385 | 23888.89 | 0.34% |
| 2025-11-13 | 31.73 | 31.52 | -0.24 | -0.76% | 31.13 | 31.78 | 102931 | 32318.20 | 0.46% |
| 2025-11-12 | 31.43 | 31.76 | 0.32 | 1.02% | 31.03 | 32.08 | 99546 | 31556.03 | 0.45% |
| 2025-11-11 | 31.95 | 31.44 | -0.32 | -1.01% | 31.35 | 32.18 | 108631 | 34281.78 | 0.49% |
| 2025-11-10 | 32.60 | 31.76 | -0.84 | -2.58% | 31.62 | 32.60 | 124829 | 39879.76 | 0.56% |
| 2025-11-07 | 32.39 | 32.60 | 0.15 | 0.46% | 32.19 | 32.88 | 118828 | 38737.27 | 0.54% |
| 2025-11-06 | 32.16 | 32.45 | 0.32 | 1.00% | 31.68 | 32.86 | 147723 | 47739.55 | 0.67% |
| 2025-11-05 | 31.80 | 32.13 | -0.10 | -0.31% | 31.16 | 33.09 | 180461 | 58137.04 | 0.82% |
| 2025-11-04 | 32.30 | 32.23 | -0.19 | -0.59% | 32.03 | 33.50 | 193760 | 63353.28 | 0.88% |
| 2025-11-03 | 32.25 | 32.42 | 0.09 | 0.28% | 32.00 | 33.40 | 221402 | 72416.44 | 1.00% |
| 2025-10-31 | 32.20 | 32.33 | 0.13 | 0.40% | 31.57 | 32.86 | 224702 | 72560.49 | 1.01% |
| 2025-10-30 | 30.43 | 32.20 | 1.69 | 5.54% | 30.43 | 32.87 | 309403 | 99127.34 | 1.40% |
| 2025-10-29 | 31.57 | 30.51 | -1.15 | -3.63% | 30.01 | 31.71 | 377112 | 115177.16 | 1.70% |
| 2025-10-28 | 31.21 | 31.66 | 0.46 | 1.47% | 30.96 | 31.86 | 171282 | 54026.09 | 0.77% |
| 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% |
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。
