| 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 | 21.50 | 22.40 | 1.40 | 6.67% | 21.50 | 23.10 | 350840 | 78896.20 | 23.75% |
| 2025-10-24 | 21.98 | 21.00 | 0.13 | 0.62% | 21.00 | 22.68 | 227063 | 49337.83 | 15.37% |
| 2025-10-23 | 20.70 | 20.87 | -0.19 | -0.90% | 20.27 | 21.06 | 126353 | 26013.11 | 8.55% |
| 2025-10-22 | 20.63 | 21.06 | 0.35 | 1.69% | 20.15 | 21.61 | 162162 | 33881.34 | 10.98% |
| 2025-10-21 | 20.56 | 20.71 | -0.09 | -0.43% | 20.22 | 20.95 | 110751 | 22777.64 | 7.50% |
| 2025-10-20 | 20.79 | 20.80 | 0.28 | 1.36% | 20.39 | 21.54 | 160128 | 33403.97 | 10.84% |
| 2025-10-17 | 20.14 | 20.52 | 0.55 | 2.75% | 19.91 | 21.00 | 181225 | 37425.04 | 12.27% |
| 2025-10-16 | 20.28 | 19.97 | -0.23 | -1.14% | 19.83 | 20.47 | 76502 | 15375.70 | 5.18% |
| 2025-10-15 | 19.89 | 20.20 | 0.60 | 3.06% | 19.67 | 20.66 | 107031 | 21478.15 | 7.25% |
| 2025-10-14 | 19.68 | 19.60 | 0.05 | 0.26% | 19.50 | 19.82 | 51509 | 10131.49 | 3.49% |
| 2025-10-13 | 19.01 | 19.55 | -0.26 | -1.31% | 18.90 | 19.62 | 60224 | 11660.62 | 4.08% |
| 2025-10-10 | 19.44 | 19.81 | 0.33 | 1.69% | 19.25 | 20.14 | 85073 | 16844.46 | 5.76% |
| 2025-10-09 | 19.46 | 19.48 | 0.09 | 0.46% | 19.01 | 19.52 | 53933 | 10443.36 | 3.65% |
| 2025-09-30 | 19.35 | 19.39 | 0.07 | 0.36% | 19.29 | 19.48 | 44686 | 8665.40 | 3.03% |
| 2025-09-29 | 19.44 | 19.32 | -0.10 | -0.51% | 19.10 | 19.52 | 55443 | 10705.33 | 3.75% |
| 2025-09-26 | 19.28 | 19.42 | 0.27 | 1.41% | 19.10 | 19.82 | 76444 | 14939.03 | 5.18% |
| 2025-09-25 | 19.32 | 19.15 | -0.14 | -0.73% | 19.12 | 19.55 | 53716 | 10371.08 | 3.64% |
| 2025-09-24 | 19.35 | 19.29 | 0.07 | 0.36% | 19.20 | 19.44 | 36339 | 7011.70 | 2.46% |
| 2025-09-23 | 19.30 | 19.22 | -0.08 | -0.41% | 18.70 | 19.32 | 60036 | 11403.36 | 4.06% |
| 2025-09-22 | 19.68 | 19.30 | -0.39 | -1.98% | 19.14 | 19.68 | 54229 | 10453.41 | 3.67% |
| 2025-09-19 | 19.52 | 19.69 | 0.11 | 0.56% | 19.43 | 19.88 | 62410 | 12248.27 | 4.23% |
| 2025-09-18 | 19.85 | 19.58 | -0.25 | -1.26% | 19.52 | 20.11 | 85411 | 16930.44 | 5.78% |
| 2025-09-17 | 20.05 | 19.83 | -0.19 | -0.95% | 19.80 | 20.10 | 65620 | 13058.22 | 4.44% |
| 2025-09-16 | 19.93 | 20.02 | 0.12 | 0.60% | 19.89 | 20.20 | 51122 | 10237.98 | 3.46% |
| 2025-09-15 | 19.87 | 19.90 | -0.09 | -0.45% | 19.74 | 20.04 | 44724 | 8898.94 | 3.03% |
| 2025-09-12 | 20.10 | 19.99 | -0.05 | -0.25% | 19.95 | 20.28 | 65396 | 13141.56 | 4.43% |
| 2025-09-11 | 20.01 | 20.04 | 0.09 | 0.45% | 19.67 | 20.04 | 68138 | 13555.16 | 4.61% |
| 2025-09-10 | 19.78 | 19.95 | 0.19 | 0.96% | 19.78 | 20.18 | 53649 | 10722.03 | 3.63% |
| 2025-09-09 | 20.18 | 19.76 | -0.45 | -2.23% | 19.73 | 20.18 | 73167 | 14582.24 | 4.95% |
| 2025-09-08 | 19.97 | 20.21 | 0.23 | 1.15% | 19.86 | 20.34 | 73627 | 14815.82 | 4.98% |
| 2025-09-05 | 19.85 | 19.98 | 0.18 | 0.91% | 19.63 | 20.09 | 110187 | 21880.85 | 7.46% |
| 2025-09-04 | 20.89 | 19.80 | -2.09 | -9.55% | 19.70 | 20.89 | 201707 | 40822.62 | 13.66% |
| 2025-09-03 | 24.35 | 21.89 | -2.43 | -9.99% | 21.89 | 24.36 | 260580 | 58809.59 | 17.64% |
| 2025-09-02 | 22.88 | 24.32 | 1.69 | 7.47% | 22.02 | 24.89 | 319296 | 76252.02 | 21.62% |
| 2025-09-01 | 22.42 | 22.63 | -0.01 | -0.04% | 22.21 | 22.73 | 91589 | 20619.33 | 6.20% |
| 2025-08-29 | 22.42 | 22.64 | 0.51 | 2.30% | 21.90 | 23.03 | 138423 | 31155.55 | 9.37% |
| 2025-08-28 | 22.24 | 22.13 | -0.23 | -1.03% | 21.61 | 22.55 | 123482 | 27240.88 | 8.36% |
| 2025-08-27 | 23.18 | 22.36 | -1.16 | -4.93% | 22.34 | 23.90 | 169143 | 38875.48 | 11.45% |
| 2025-08-26 | 22.90 | 23.52 | 0.63 | 2.75% | 22.68 | 23.96 | 167964 | 39206.29 | 11.37% |
| 2025-08-25 | 22.68 | 22.89 | 0.52 | 2.32% | 22.30 | 23.20 | 139054 | 31521.45 | 9.41% |
| 2025-08-22 | 21.98 | 22.37 | 0.28 | 1.27% | 21.96 | 22.75 | 120964 | 27143.71 | 8.19% |
| 2025-08-21 | 22.38 | 22.09 | -0.28 | -1.25% | 22.00 | 22.71 | 94889 | 21100.14 | 6.42% |
| 2025-08-20 | 22.40 | 22.37 | 0.16 | 0.72% | 21.93 | 22.80 | 120392 | 26910.34 | 8.15% |
| 2025-08-19 | 22.94 | 22.21 | -0.73 | -3.18% | 22.17 | 23.10 | 159606 | 35877.12 | 10.81% |
| 2025-08-18 | 21.79 | 22.94 | 1.54 | 7.20% | 21.71 | 23.52 | 240239 | 54785.77 | 16.26% |
| 2025-08-15 | 20.66 | 21.40 | 0.79 | 3.83% | 20.66 | 21.98 | 160632 | 34303.77 | 10.88% |
| 2025-08-14 | 21.20 | 20.61 | -0.58 | -2.74% | 20.50 | 21.20 | 112460 | 23323.30 | 7.61% |
| 2025-08-13 | 21.25 | 21.19 | 0.06 | 0.28% | 20.90 | 21.39 | 137706 | 29015.01 | 9.32% |
| 2025-08-12 | 21.01 | 21.13 | 0.31 | 1.49% | 20.88 | 22.00 | 210371 | 45008.16 | 14.24% |
| 2025-08-11 | 20.99 | 20.82 | -0.01 | -0.05% | 20.64 | 21.23 | 155158 | 32540.97 | 10.50% |
| 2025-08-08 | 20.10 | 20.83 | 0.45 | 2.21% | 20.02 | 21.40 | 213879 | 44303.48 | 14.48% |
| 2025-08-07 | 20.19 | 20.38 | 0.09 | 0.44% | 20.02 | 21.20 | 187059 | 38603.08 | 12.66% |
| 2025-08-06 | 19.77 | 20.29 | 0.52 | 2.63% | 19.60 | 20.45 | 139513 | 28010.44 | 9.45% |
| 2025-08-05 | 19.35 | 19.77 | 0.43 | 2.22% | 19.27 | 19.88 | 83018 | 16308.38 | 5.62% |
| 2025-08-04 | 19.18 | 19.34 | -0.05 | -0.26% | 19.04 | 19.38 | 34083 | 6548.89 | 2.31% |
| 2025-08-01 | 19.77 | 19.39 | -0.23 | -1.17% | 19.27 | 19.78 | 58229 | 11323.40 | 3.94% |
| 2025-07-31 | 19.39 | 19.62 | 0.22 | 1.13% | 19.30 | 19.98 | 83316 | 16379.81 | 5.64% |
| 2025-07-30 | 19.40 | 19.40 | 0.00 | 0.00% | 19.31 | 19.50 | 33615 | 6518.07 | 2.28% |
| 2025-07-29 | 19.63 | 19.40 | -0.20 | -1.02% | 19.32 | 19.65 | 43521 | 8447.40 | 2.95% |
| 2025-07-28 | 19.55 | 19.60 | 0.10 | 0.51% | 19.48 | 19.66 | 41131 | 8044.43 | 2.78% |
| 2025-07-25 | 19.70 | 19.50 | -0.17 | -0.86% | 19.49 | 19.70 | 51621 | 10097.82 | 3.49% |
| 2025-07-24 | 19.70 | 19.67 | -0.01 | -0.05% | 19.56 | 19.72 | 68252 | 13400.76 | 4.62% |
| 2025-07-23 | 20.01 | 19.68 | -0.33 | -1.65% | 19.65 | 20.01 | 65913 | 13047.90 | 4.46% |
| 2025-07-22 | 19.89 | 20.01 | 0.17 | 0.86% | 19.61 | 20.02 | 86292 | 17150.30 | 5.84% |
| 2025-07-21 | 19.74 | 19.84 | 0.11 | 0.56% | 19.65 | 19.85 | 53411 | 10576.06 | 3.62% |
| 2025-07-18 | 19.83 | 19.73 | 0.06 | 0.31% | 19.56 | 19.83 | 51450 | 10129.76 | 3.48% |
| 2025-07-17 | 19.82 | 19.67 | -0.17 | -0.86% | 19.62 | 19.82 | 55956 | 11014.89 | 3.79% |
| 2025-07-16 | 19.67 | 19.84 | 0.24 | 1.22% | 19.57 | 20.26 | 80547 | 16008.30 | 5.45% |
| 2025-07-15 | 19.62 | 19.60 | -0.14 | -0.71% | 19.44 | 19.80 | 58849 | 11506.66 | 3.98% |
| 2025-07-14 | 20.00 | 19.74 | -0.14 | -0.70% | 19.71 | 20.00 | 51521 | 10207.27 | 3.49% |
| 2025-07-11 | 20.09 | 19.88 | -0.15 | -0.75% | 19.70 | 20.18 | 76296 | 15168.01 | 5.17% |
| 2025-07-10 | 20.01 | 20.03 | -0.08 | -0.40% | 19.80 | 20.24 | 85718 | 17170.83 | 5.80% |
| 2025-07-09 | 20.24 | 20.11 | -0.07 | -0.35% | 20.00 | 20.60 | 145914 | 29612.30 | 9.88% |
| 2025-07-08 | 19.96 | 20.18 | 0.35 | 1.77% | 19.73 | 20.28 | 115076 | 23043.97 | 7.79% |
| 2025-07-07 | 19.34 | 19.83 | 0.47 | 2.43% | 19.18 | 19.87 | 78468 | 15428.81 | 5.31% |
| 2025-07-04 | 19.57 | 19.36 | -0.21 | -1.07% | 19.31 | 19.67 | 61486 | 11945.21 | 4.16% |
| 2025-07-03 | 19.69 | 19.57 | -0.16 | -0.81% | 19.53 | 19.82 | 56295 | 11050.65 | 3.81% |
| 2025-07-02 | 20.08 | 19.73 | -0.39 | -1.94% | 19.65 | 20.12 | 80274 | 15925.23 | 5.43% |
| 2025-07-01 | 19.68 | 20.12 | 0.38 | 1.93% | 19.67 | 20.35 | 143456 | 28832.45 | 9.71% |
| 2025-06-30 | 19.71 | 19.74 | 0.21 | 1.08% | 19.44 | 19.85 | 83968 | 16488.31 | 5.68% |
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。
