| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 19.99 | 19.64 | -0.60 | -2.96% | 19.41 | 20.25 | 133422 | 26307.49 | 9.03% |
| 2025-04-14 | 19.41 | 20.24 | 0.95 | 4.92% | 19.33 | 21.08 | 205141 | 41370.18 | 13.89% |
| 2025-04-11 | 19.26 | 19.29 | 0.02 | 0.10% | 19.01 | 19.97 | 140298 | 27364.61 | 9.50% |
| 2025-04-10 | 19.00 | 19.27 | 0.39 | 2.07% | 18.90 | 19.93 | 183262 | 35652.04 | 12.41% |
| 2025-04-09 | 18.06 | 18.88 | 0.76 | 4.19% | 16.38 | 19.27 | 185761 | 33723.68 | 12.58% |
| 2025-04-08 | 18.05 | 18.12 | -0.58 | -3.10% | 17.51 | 18.87 | 173119 | 31347.23 | 11.72% |
| 2025-04-07 | 18.90 | 18.70 | -2.08 | -10.01% | 18.70 | 19.25 | 115026 | 21623.54 | 7.79% |
| 2025-04-03 | 21.00 | 20.78 | -0.60 | -2.81% | 20.51 | 21.81 | 192893 | 40613.27 | 13.06% |
| 2025-04-02 | 21.00 | 21.38 | 0.62 | 2.99% | 20.80 | 22.74 | 276056 | 59612.49 | 18.69% |
| 2025-04-01 | 19.87 | 20.76 | 1.89 | 10.02% | 19.45 | 20.76 | 167110 | 33725.07 | 11.31% |
| 2025-03-31 | 19.62 | 18.87 | -1.02 | -5.13% | 18.57 | 19.62 | 99989 | 19102.85 | 6.77% |
| 2025-03-28 | 19.90 | 19.89 | 0.61 | 3.16% | 19.80 | 20.51 | 137842 | 27669.08 | 9.33% |
| 2025-03-27 | 19.51 | 19.28 | -0.30 | -1.53% | 19.16 | 19.63 | 66807 | 12958.69 | 4.52% |
| 2025-03-26 | 19.30 | 19.58 | 0.12 | 0.62% | 19.30 | 19.83 | 85981 | 16880.00 | 5.82% |
| 2025-03-25 | 19.63 | 19.46 | -0.14 | -0.71% | 19.27 | 19.96 | 97432 | 19061.73 | 6.60% |
| 2025-03-24 | 20.47 | 19.60 | -0.74 | -3.64% | 19.15 | 20.54 | 125620 | 24728.25 | 8.50% |
| 2025-03-21 | 21.12 | 20.34 | -0.95 | -4.46% | 20.28 | 21.28 | 132909 | 27458.39 | 9.00% |
| 2025-03-20 | 21.27 | 21.29 | -0.19 | -0.88% | 21.14 | 21.59 | 107079 | 22781.67 | 7.25% |
| 2025-03-19 | 22.01 | 21.48 | -0.43 | -1.96% | 21.41 | 22.07 | 135186 | 29369.82 | 9.15% |
| 2025-03-18 | 21.88 | 21.91 | -0.36 | -1.62% | 21.71 | 22.53 | 175274 | 38613.30 | 11.87% |
| 2025-03-17 | 21.80 | 22.27 | 0.40 | 1.83% | 21.66 | 23.70 | 265406 | 59884.63 | 17.97% |
| 2025-03-14 | 22.22 | 21.87 | -0.71 | -3.14% | 21.46 | 22.50 | 219636 | 48126.89 | 14.87% |
| 2025-03-13 | 21.80 | 22.58 | 0.32 | 1.44% | 21.60 | 23.03 | 299296 | 67125.16 | 20.26% |
| 2025-03-12 | 23.23 | 22.26 | -0.53 | -2.33% | 22.26 | 24.10 | 443636 | 101612.61 | 30.03% |
| 2025-03-11 | 20.07 | 22.79 | 2.07 | 9.99% | 20.07 | 22.79 | 288727 | 64602.33 | 19.55% |
| 2025-03-10 | 21.99 | 20.72 | 0.44 | 2.17% | 20.51 | 22.00 | 244070 | 51388.55 | 16.52% |
| 2025-03-07 | 19.60 | 20.28 | 0.58 | 2.94% | 19.40 | 20.62 | 190315 | 38032.47 | 12.88% |
| 2025-03-06 | 19.55 | 19.70 | 0.17 | 0.87% | 19.55 | 19.90 | 132383 | 26135.10 | 8.96% |
| 2025-03-05 | 19.44 | 19.53 | -0.24 | -1.21% | 19.08 | 19.78 | 122113 | 23729.77 | 8.27% |
| 2025-03-04 | 19.43 | 19.77 | 0.46 | 2.38% | 18.88 | 20.22 | 164257 | 31981.07 | 11.12% |
| 2025-03-03 | 20.53 | 19.31 | -2.14 | -9.98% | 19.31 | 20.88 | 236153 | 47252.06 | 15.99% |
| 2025-02-28 | 21.02 | 21.45 | 0.33 | 1.56% | 20.69 | 23.23 | 302585 | 66072.44 | 20.49% |
| 2025-02-27 | 20.20 | 21.12 | 0.95 | 4.71% | 20.20 | 21.48 | 215536 | 45178.92 | 14.59% |
| 2025-02-26 | 20.80 | 20.17 | -0.12 | -0.59% | 19.93 | 20.84 | 189391 | 38327.95 | 12.82% |
| 2025-02-25 | 19.60 | 20.29 | 0.67 | 3.41% | 19.41 | 21.00 | 270367 | 54787.43 | 18.30% |
| 2025-02-24 | 19.54 | 19.62 | 0.07 | 0.36% | 18.92 | 20.23 | 195796 | 38163.67 | 13.26% |
| 2025-02-21 | 18.59 | 19.55 | 0.99 | 5.33% | 18.56 | 19.80 | 246728 | 47593.92 | 16.70% |
| 2025-02-20 | 18.97 | 18.56 | -0.41 | -2.16% | 18.36 | 18.97 | 126365 | 23435.08 | 8.56% |
| 2025-02-19 | 18.83 | 18.97 | 0.02 | 0.11% | 18.68 | 19.14 | 152705 | 28921.76 | 10.34% |
| 2025-02-18 | 18.46 | 18.95 | 0.27 | 1.45% | 18.40 | 20.00 | 230843 | 44131.64 | 15.63% |
| 2025-02-17 | 18.44 | 18.68 | 0.88 | 4.94% | 18.27 | 19.00 | 221696 | 41474.49 | 15.01% |
| 2025-02-14 | 17.90 | 17.80 | -0.20 | -1.11% | 17.70 | 18.07 | 80321 | 14338.69 | 5.44% |
| 2025-02-13 | 18.40 | 18.00 | -0.48 | -2.60% | 17.95 | 18.43 | 107319 | 19429.69 | 7.27% |
| 2025-02-12 | 18.30 | 18.48 | 0.33 | 1.82% | 18.10 | 18.69 | 137214 | 25250.02 | 9.29% |
| 2025-02-11 | 18.32 | 18.15 | -0.13 | -0.71% | 17.99 | 18.45 | 99768 | 18158.54 | 6.75% |
| 2025-02-10 | 18.00 | 18.28 | 0.29 | 1.61% | 17.99 | 18.47 | 117217 | 21339.52 | 7.94% |
| 2025-02-07 | 17.48 | 17.99 | 0.57 | 3.27% | 17.42 | 18.30 | 158470 | 28486.18 | 10.73% |
| 2025-02-06 | 17.00 | 17.42 | 0.31 | 1.81% | 16.71 | 17.45 | 93260 | 16048.59 | 6.31% |
| 2025-02-05 | 17.22 | 17.11 | -0.08 | -0.47% | 16.81 | 17.30 | 87829 | 14935.01 | 5.95% |
| 2025-01-27 | 17.96 | 17.19 | -0.62 | -3.48% | 17.15 | 18.07 | 88083 | 15399.68 | 5.96% |
| 2025-01-24 | 17.60 | 17.81 | 0.22 | 1.25% | 17.24 | 17.89 | 112302 | 19702.82 | 7.60% |
| 2025-01-23 | 18.50 | 17.59 | -0.76 | -4.14% | 17.55 | 18.71 | 162287 | 29485.72 | 10.99% |
| 2025-01-22 | 18.00 | 18.35 | 0.20 | 1.10% | 17.88 | 18.83 | 168510 | 30963.66 | 11.41% |
| 2025-01-21 | 18.06 | 18.15 | 0.07 | 0.39% | 17.78 | 18.45 | 149239 | 27022.46 | 10.10% |
| 2025-01-20 | 17.65 | 18.08 | 0.56 | 3.20% | 17.65 | 18.88 | 181860 | 33127.29 | 12.31% |
| 2025-01-17 | 17.68 | 17.52 | 0.18 | 1.04% | 17.01 | 17.75 | 116602 | 20223.90 | 7.89% |
| 2025-01-16 | 18.00 | 17.34 | 0.10 | 0.58% | 17.18 | 18.28 | 158032 | 27910.82 | 10.70% |
| 2025-01-15 | 17.25 | 17.24 | -0.03 | -0.17% | 17.18 | 17.68 | 126602 | 22000.96 | 8.57% |
| 2025-01-14 | 16.52 | 17.27 | 0.92 | 5.63% | 16.45 | 17.29 | 128953 | 21903.14 | 8.73% |
| 2025-01-13 | 16.26 | 16.35 | -0.43 | -2.56% | 15.90 | 16.70 | 99068 | 16160.23 | 6.71% |
| 2025-01-10 | 17.77 | 16.78 | -1.07 | -5.99% | 16.64 | 17.96 | 154897 | 26706.45 | 10.49% |
| 2025-01-09 | 17.84 | 17.85 | -0.31 | -1.71% | 17.72 | 18.47 | 160022 | 28779.04 | 10.83% |
| 2025-01-08 | 17.42 | 18.16 | 0.43 | 2.43% | 17.05 | 18.36 | 195873 | 35283.30 | 13.26% |
| 2025-01-07 | 17.20 | 17.73 | 0.74 | 4.36% | 16.82 | 17.78 | 157782 | 27400.28 | 10.68% |
| 2025-01-06 | 16.83 | 16.99 | -0.34 | -1.96% | 16.14 | 17.96 | 161285 | 27399.00 | 10.92% |
| 2025-01-03 | 19.00 | 17.33 | -1.89 | -9.83% | 17.30 | 19.06 | 233221 | 41476.03 | 15.79% |
| 2025-01-02 | 19.45 | 19.22 | -1.38 | -6.70% | 18.80 | 20.24 | 243475 | 47372.29 | 16.48% |
| 2024-12-31 | 19.91 | 20.60 | 1.22 | 6.30% | 19.58 | 21.20 | 341502 | 69312.55 | 23.12% |
| 2024-12-30 | 19.88 | 19.38 | -0.50 | -2.52% | 19.22 | 20.37 | 315132 | 62133.60 | 21.33% |
| 2024-12-27 | 18.40 | 19.88 | 1.81 | 10.02% | 18.18 | 19.88 | 188456 | 36722.45 | 12.76% |
| 2024-12-26 | 17.50 | 18.07 | 0.46 | 2.61% | 17.35 | 18.42 | 180824 | 32494.06 | 12.24% |
| 2024-12-25 | 18.87 | 17.61 | -1.37 | -7.22% | 17.27 | 19.08 | 239399 | 43057.43 | 16.21% |
| 2024-12-24 | 18.00 | 18.98 | 1.22 | 6.87% | 18.00 | 19.50 | 275147 | 51824.47 | 18.63% |
| 2024-12-23 | 18.81 | 17.76 | -1.38 | -7.21% | 17.63 | 19.14 | 218803 | 39917.81 | 14.81% |
| 2024-12-20 | 19.49 | 19.14 | -1.12 | -5.53% | 18.88 | 19.87 | 292013 | 56335.46 | 19.77% |
| 2024-12-19 | 21.18 | 20.26 | -2.25 | -10.00% | 20.26 | 22.20 | 323208 | 68295.91 | 21.88% |
| 2024-12-18 | 23.00 | 22.51 | -0.56 | -2.43% | 21.77 | 24.43 | 478813 | 110195.51 | 32.42% |
| 2024-12-17 | 20.86 | 23.07 | 1.50 | 6.95% | 19.92 | 23.73 | 478331 | 104546.85 | 32.38% |
| 2024-12-16 | 22.25 | 21.57 | -0.03 | -0.14% | 20.99 | 23.39 | 401260 | 89137.87 | 27.17% |
| 2024-12-13 | 23.24 | 21.60 | -0.75 | -3.36% | 20.80 | 24.59 | 532234 | 122362.42 | 36.03% |
统一股份(600506)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。
