| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
