| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.38 | 24.56 | -0.35 | -1.41% | 24.11 | 24.97 | 73879 | 18154.32 | 3.85% |
| 2026-02-05 | 24.70 | 24.91 | 0.23 | 0.93% | 24.68 | 25.71 | 113265 | 28550.49 | 5.90% |
| 2026-02-04 | 24.80 | 24.68 | 0.09 | 0.37% | 24.36 | 24.83 | 47303 | 11638.17 | 2.46% |
| 2026-02-03 | 24.24 | 24.59 | 0.58 | 2.42% | 24.14 | 24.60 | 58466 | 14254.35 | 3.04% |
| 2026-02-02 | 24.26 | 24.01 | -0.54 | -2.20% | 23.86 | 24.75 | 56829 | 13801.58 | 2.96% |
| 2026-01-30 | 25.27 | 24.55 | -0.85 | -3.35% | 24.41 | 25.80 | 98834 | 24604.47 | 5.15% |
| 2026-01-29 | 25.17 | 25.40 | 0.10 | 0.40% | 24.93 | 25.86 | 106091 | 26956.44 | 5.53% |
| 2026-01-28 | 24.80 | 25.30 | 0.30 | 1.20% | 24.77 | 25.68 | 97351 | 24602.47 | 5.07% |
| 2026-01-27 | 24.70 | 25.00 | 0.22 | 0.89% | 24.25 | 25.24 | 85078 | 21178.70 | 4.43% |
| 2026-01-26 | 26.24 | 24.78 | -2.03 | -7.57% | 24.77 | 26.25 | 172425 | 43687.01 | 8.98% |
| 2026-01-23 | 26.61 | 26.81 | -0.01 | -0.04% | 26.34 | 27.06 | 105994 | 28325.73 | 5.52% |
| 2026-01-22 | 26.66 | 26.82 | 0.04 | 0.15% | 26.61 | 27.26 | 99152 | 26718.10 | 5.16% |
| 2026-01-21 | 26.32 | 26.78 | 0.19 | 0.71% | 25.94 | 26.88 | 88070 | 23276.57 | 4.59% |
| 2026-01-20 | 27.40 | 26.59 | -0.83 | -3.03% | 26.50 | 27.42 | 103512 | 27708.02 | 5.39% |
| 2026-01-19 | 26.57 | 27.42 | 0.70 | 2.62% | 26.36 | 27.43 | 129923 | 35137.13 | 6.77% |
| 2026-01-16 | 26.20 | 26.72 | 0.34 | 1.29% | 26.20 | 26.93 | 101406 | 27042.43 | 5.28% |
| 2026-01-15 | 26.77 | 26.38 | -0.47 | -1.75% | 26.06 | 27.07 | 127255 | 33641.23 | 6.63% |
| 2026-01-14 | 26.68 | 26.85 | -0.44 | -1.61% | 26.60 | 27.79 | 187189 | 50615.88 | 9.75% |
| 2026-01-13 | 28.02 | 27.29 | -0.73 | -2.61% | 27.22 | 28.37 | 208158 | 57637.75 | 10.84% |
| 2026-01-12 | 28.40 | 28.02 | -0.79 | -2.74% | 27.81 | 28.42 | 297563 | 83422.60 | 15.50% |
| 2026-01-09 | 27.90 | 28.81 | 1.54 | 5.65% | 27.48 | 29.50 | 375946 | 105847.02 | 19.58% |
| 2026-01-08 | 26.79 | 27.27 | -0.08 | -0.29% | 26.53 | 27.80 | 282144 | 76594.68 | 14.69% |
| 2026-01-07 | 25.95 | 27.35 | 1.12 | 4.27% | 25.59 | 27.99 | 395477 | 106619.45 | 20.60% |
| 2026-01-06 | 26.09 | 26.23 | -0.62 | -2.31% | 26.09 | 26.96 | 275168 | 72650.99 | 14.33% |
| 2026-01-05 | 26.60 | 26.85 | 0.64 | 2.44% | 25.80 | 28.01 | 384012 | 102495.48 | 20.00% |
| 2025-12-31 | 28.13 | 26.21 | -2.91 | -9.99% | 26.21 | 28.33 | 439845 | 118010.64 | 22.91% |
| 2025-12-30 | 26.73 | 29.12 | 2.65 | 10.01% | 26.03 | 29.12 | 560476 | 154591.83 | 29.19% |
| 2025-12-29 | 24.72 | 26.47 | 2.41 | 10.02% | 24.00 | 26.47 | 473025 | 120222.44 | 24.63% |
| 2025-12-26 | 23.88 | 24.06 | 0.26 | 1.09% | 23.70 | 24.14 | 94148 | 22554.39 | 6.37% |
| 2025-12-25 | 23.82 | 23.80 | -0.06 | -0.25% | 23.60 | 23.98 | 76112 | 18084.32 | 5.15% |
| 2025-12-24 | 23.54 | 23.86 | 0.33 | 1.40% | 23.26 | 24.04 | 80267 | 19083.70 | 5.43% |
| 2025-12-23 | 23.75 | 23.53 | -0.22 | -0.93% | 23.28 | 23.90 | 88773 | 20908.52 | 6.01% |
| 2025-12-22 | 23.34 | 23.75 | 0.39 | 1.67% | 23.24 | 23.98 | 93684 | 22176.01 | 6.34% |
| 2025-12-19 | 23.00 | 23.36 | 0.19 | 0.82% | 22.96 | 23.63 | 100655 | 23427.71 | 6.81% |
| 2025-12-18 | 22.89 | 23.17 | 0.28 | 1.22% | 22.78 | 23.61 | 87851 | 20444.67 | 5.95% |
| 2025-12-17 | 22.86 | 22.89 | -0.01 | -0.04% | 22.40 | 23.03 | 82534 | 18729.26 | 5.59% |
| 2025-12-16 | 23.77 | 22.90 | -0.89 | -3.74% | 22.76 | 23.95 | 93795 | 21708.73 | 6.35% |
| 2025-12-15 | 23.43 | 23.79 | -0.10 | -0.42% | 23.43 | 24.10 | 83593 | 19958.93 | 5.66% |
| 2025-12-12 | 23.85 | 23.89 | 0.38 | 1.62% | 23.61 | 24.31 | 120019 | 28719.07 | 8.13% |
| 2025-12-11 | 24.24 | 23.51 | -0.69 | -2.85% | 23.51 | 24.36 | 102125 | 24286.51 | 6.91% |
| 2025-12-10 | 24.45 | 24.20 | -0.36 | -1.47% | 24.03 | 24.65 | 96159 | 23260.73 | 6.51% |
| 2025-12-09 | 24.97 | 24.56 | -0.30 | -1.21% | 24.45 | 25.10 | 100878 | 24915.93 | 6.83% |
| 2025-12-08 | 24.39 | 24.86 | -0.16 | -0.64% | 24.36 | 25.07 | 173305 | 42811.88 | 11.73% |
| 2025-12-05 | 24.58 | 25.02 | 0.62 | 2.54% | 24.30 | 25.09 | 141194 | 35087.16 | 9.56% |
| 2025-12-04 | 24.58 | 24.40 | -0.61 | -2.44% | 24.37 | 25.34 | 175932 | 43374.42 | 11.91% |
| 2025-12-03 | 26.03 | 25.01 | -1.11 | -4.25% | 24.74 | 26.70 | 232187 | 58853.52 | 15.72% |
| 2025-12-02 | 25.45 | 26.12 | 0.61 | 2.39% | 25.26 | 26.68 | 269068 | 70217.93 | 18.22% |
| 2025-12-01 | 26.00 | 25.51 | -0.48 | -1.85% | 25.47 | 26.29 | 163772 | 42035.92 | 11.09% |
| 2025-11-28 | 25.48 | 25.99 | 0.59 | 2.32% | 25.12 | 26.20 | 183176 | 47172.29 | 12.40% |
| 2025-11-27 | 25.53 | 25.40 | -0.40 | -1.55% | 25.26 | 25.95 | 176471 | 45068.90 | 11.95% |
| 2025-11-26 | 26.02 | 25.80 | -0.61 | -2.31% | 25.71 | 26.64 | 201302 | 52409.82 | 13.63% |
| 2025-11-25 | 26.36 | 26.41 | 0.06 | 0.23% | 26.17 | 26.99 | 231433 | 61448.42 | 15.67% |
| 2025-11-24 | 25.80 | 26.35 | 0.79 | 3.09% | 25.38 | 26.78 | 247332 | 64188.54 | 16.74% |
| 2025-11-21 | 27.35 | 25.56 | -2.47 | -8.81% | 25.47 | 28.62 | 296810 | 78669.34 | 20.09% |
| 2025-11-20 | 28.50 | 28.03 | -1.27 | -4.33% | 27.13 | 30.23 | 320311 | 92305.68 | 21.69% |
| 2025-11-19 | 31.30 | 29.30 | -3.26 | -10.01% | 29.30 | 31.30 | 349082 | 104908.14 | 23.63% |
| 2025-11-18 | 34.09 | 32.56 | -1.87 | -5.43% | 30.99 | 36.50 | 626386 | 209074.88 | 42.41% |
| 2025-11-17 | 33.66 | 34.43 | 3.13 | 10.00% | 31.75 | 34.43 | 390178 | 132087.61 | 26.42% |
| 2025-11-14 | 28.99 | 31.30 | 2.45 | 8.49% | 28.98 | 31.74 | 499146 | 153646.39 | 33.79% |
| 2025-11-13 | 28.03 | 28.85 | -0.03 | -0.10% | 27.60 | 30.56 | 417132 | 121148.87 | 28.24% |
| 2025-11-12 | 28.05 | 28.88 | 0.28 | 0.98% | 26.94 | 30.21 | 446865 | 127181.62 | 30.25% |
| 2025-11-11 | 26.96 | 28.60 | 1.58 | 5.85% | 26.96 | 29.42 | 434764 | 123154.04 | 29.43% |
| 2025-11-10 | 28.05 | 27.02 | -2.73 | -9.18% | 26.78 | 28.96 | 499965 | 137877.38 | 33.85% |
| 2025-11-07 | 30.58 | 29.75 | 1.17 | 4.09% | 29.70 | 31.44 | 663791 | 205928.97 | 44.94% |
| 2025-11-06 | 25.67 | 28.58 | 2.60 | 10.01% | 25.19 | 28.58 | 433381 | 116350.13 | 29.34% |
| 2025-11-05 | 25.31 | 25.98 | 0.67 | 2.65% | 25.31 | 27.84 | 498945 | 131315.64 | 33.78% |
| 2025-11-04 | 22.76 | 25.31 | 2.30 | 10.00% | 22.76 | 25.31 | 215641 | 53515.55 | 14.60% |
| 2025-11-03 | 22.48 | 23.01 | 0.63 | 2.82% | 22.46 | 23.98 | 216862 | 50423.04 | 14.68% |
| 2025-10-31 | 22.45 | 22.38 | -0.43 | -1.89% | 22.21 | 23.30 | 211910 | 48069.83 | 14.35% |
| 2025-10-30 | 23.48 | 22.81 | -1.64 | -6.71% | 22.61 | 24.10 | 310877 | 72292.91 | 21.05% |
| 2025-10-29 | 26.48 | 24.45 | -0.19 | -0.77% | 23.84 | 26.48 | 491489 | 123496.66 | 33.27% |
| 2025-10-28 | 22.00 | 24.64 | 2.24 | 10.00% | 21.99 | 24.64 | 366680 | 86587.29 | 24.82% |
| 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% |
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。
