| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 19.40 | 19.25 | -0.25 | -1.28% | 19.03 | 19.61 | 117796 | 22678.65 | 7.97% |
| 2025-06-13 | 19.30 | 19.50 | 0.56 | 2.96% | 19.03 | 20.14 | 202341 | 39553.23 | 13.70% |
| 2025-06-12 | 19.03 | 18.94 | -0.05 | -0.26% | 18.81 | 19.30 | 63977 | 12158.83 | 4.33% |
| 2025-06-11 | 18.67 | 18.99 | 0.41 | 2.21% | 18.61 | 19.44 | 101216 | 19260.90 | 6.85% |
| 2025-06-10 | 18.93 | 18.58 | -0.38 | -2.00% | 18.32 | 18.95 | 62474 | 11627.80 | 4.23% |
| 2025-06-09 | 18.88 | 18.96 | 0.12 | 0.64% | 18.77 | 18.97 | 44439 | 8388.99 | 3.01% |
| 2025-06-06 | 18.70 | 18.84 | 0.18 | 0.96% | 18.51 | 18.95 | 60560 | 11392.67 | 4.10% |
| 2025-06-05 | 18.70 | 18.66 | -0.04 | -0.21% | 18.52 | 18.77 | 49223 | 9160.91 | 3.33% |
| 2025-06-04 | 18.78 | 18.70 | -0.02 | -0.11% | 18.47 | 18.87 | 42325 | 7926.13 | 2.87% |
| 2025-06-03 | 18.41 | 18.72 | 0.03 | 0.16% | 18.41 | 18.85 | 46021 | 8595.73 | 3.12% |
| 2025-05-30 | 18.90 | 18.69 | -0.11 | -0.59% | 18.58 | 19.27 | 69329 | 13042.08 | 4.69% |
| 2025-05-29 | 18.66 | 18.80 | 0.14 | 0.75% | 18.52 | 18.90 | 44045 | 8254.71 | 2.98% |
| 2025-05-28 | 18.87 | 18.66 | -0.28 | -1.48% | 18.55 | 18.97 | 39112 | 7318.17 | 2.65% |
| 2025-05-27 | 19.00 | 18.94 | 0.05 | 0.26% | 18.60 | 19.00 | 42210 | 7933.57 | 2.86% |
| 2025-05-26 | 18.73 | 18.89 | 0.15 | 0.80% | 18.50 | 18.89 | 47148 | 8833.28 | 3.19% |
| 2025-05-23 | 19.04 | 18.74 | -0.30 | -1.58% | 18.70 | 19.14 | 59978 | 11333.64 | 4.06% |
| 2025-05-22 | 19.55 | 19.04 | -0.62 | -3.15% | 19.02 | 19.55 | 83879 | 16108.31 | 5.68% |
| 2025-05-21 | 19.91 | 19.66 | -0.41 | -2.04% | 19.60 | 20.52 | 101152 | 20126.94 | 6.85% |
| 2025-05-20 | 19.73 | 20.07 | 0.35 | 1.77% | 19.73 | 20.35 | 119067 | 23906.95 | 8.06% |
| 2025-05-19 | 19.57 | 19.72 | 0.29 | 1.49% | 19.35 | 20.06 | 96093 | 19015.84 | 6.51% |
| 2025-05-16 | 19.52 | 19.43 | 0.02 | 0.10% | 19.24 | 19.76 | 63735 | 12406.50 | 4.31% |
| 2025-05-15 | 19.77 | 19.41 | -0.40 | -2.02% | 19.32 | 19.77 | 67892 | 13253.59 | 4.60% |
| 2025-05-14 | 19.65 | 19.81 | 0.31 | 1.59% | 19.60 | 20.18 | 109196 | 21648.71 | 7.39% |
| 2025-05-13 | 19.94 | 19.50 | -0.19 | -0.96% | 19.31 | 20.05 | 65912 | 12980.70 | 4.46% |
| 2025-05-12 | 19.89 | 19.69 | 0.08 | 0.41% | 19.58 | 19.92 | 62191 | 12242.93 | 4.21% |
| 2025-05-09 | 20.26 | 19.61 | -0.44 | -2.19% | 19.60 | 20.38 | 95496 | 19019.29 | 6.47% |
| 2025-05-08 | 19.44 | 20.05 | 0.09 | 0.45% | 19.40 | 20.06 | 113986 | 22613.09 | 7.72% |
| 2025-05-07 | 19.57 | 19.96 | 0.60 | 3.10% | 19.30 | 20.96 | 189157 | 37757.59 | 12.81% |
| 2025-05-06 | 19.00 | 19.36 | 0.57 | 3.03% | 18.91 | 19.36 | 87541 | 16824.01 | 5.93% |
| 2025-04-30 | 18.81 | 18.79 | 0.40 | 2.18% | 18.68 | 19.00 | 85582 | 16130.88 | 5.79% |
| 2025-04-29 | 18.69 | 18.39 | -0.29 | -1.55% | 18.26 | 18.97 | 80105 | 14854.03 | 5.42% |
| 2025-04-28 | 19.14 | 18.68 | -0.44 | -2.30% | 18.60 | 19.34 | 78891 | 14852.44 | 5.34% |
| 2025-04-25 | 18.70 | 19.12 | 0.47 | 2.52% | 18.70 | 19.58 | 127714 | 24567.75 | 8.65% |
| 2025-04-24 | 19.02 | 18.65 | -0.41 | -2.15% | 18.40 | 19.02 | 83274 | 15559.25 | 5.64% |
| 2025-04-23 | 19.03 | 19.06 | 0.03 | 0.16% | 18.94 | 19.30 | 82174 | 15683.12 | 5.56% |
| 2025-04-22 | 19.10 | 19.03 | -0.04 | -0.21% | 18.67 | 19.13 | 77069 | 14558.11 | 5.22% |
| 2025-04-21 | 18.88 | 19.07 | 0.10 | 0.53% | 18.69 | 19.08 | 65999 | 12527.77 | 4.47% |
| 2025-04-18 | 19.64 | 18.97 | -0.29 | -1.51% | 18.88 | 19.71 | 88370 | 16911.46 | 5.98% |
| 2025-04-17 | 18.81 | 19.26 | 0.32 | 1.69% | 18.78 | 19.94 | 123528 | 24001.41 | 8.36% |
| 2025-04-16 | 19.45 | 18.94 | -0.70 | -3.56% | 18.65 | 19.64 | 106645 | 20293.36 | 7.22% |
| 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% |
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。
