| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.81 | 14.81 | -0.18 | -1.20% | 14.77 | 15.08 | 375314 | 56012.51 | 1.10% |
| 2025-04-02 | 15.02 | 14.99 | 0.12 | 0.81% | 14.80 | 15.13 | 371981 | 55696.29 | 1.09% |
| 2025-04-01 | 15.08 | 14.87 | -0.19 | -1.26% | 14.84 | 15.21 | 452939 | 67876.95 | 1.33% |
| 2025-03-31 | 14.81 | 15.06 | -0.36 | -2.33% | 14.49 | 15.17 | 820941 | 121397.90 | 2.40% |
| 2025-03-28 | 15.46 | 15.42 | -0.01 | -0.06% | 15.40 | 15.83 | 451319 | 70349.36 | 1.32% |
| 2025-03-27 | 15.71 | 15.43 | -0.37 | -2.34% | 15.29 | 15.81 | 461205 | 71509.38 | 1.35% |
| 2025-03-26 | 15.56 | 15.80 | 0.25 | 1.61% | 15.52 | 15.84 | 516333 | 81116.47 | 1.51% |
| 2025-03-25 | 15.67 | 15.55 | -0.08 | -0.51% | 15.51 | 16.02 | 620901 | 97750.12 | 1.82% |
| 2025-03-24 | 15.80 | 15.63 | -0.18 | -1.14% | 15.32 | 15.90 | 611579 | 95358.22 | 1.79% |
| 2025-03-21 | 16.20 | 15.81 | -0.70 | -4.24% | 15.72 | 16.44 | 804336 | 128584.69 | 2.35% |
| 2025-03-20 | 16.58 | 16.51 | -0.10 | -0.60% | 16.29 | 17.04 | 760538 | 126648.12 | 2.23% |
| 2025-03-19 | 17.02 | 16.61 | -0.53 | -3.09% | 16.50 | 17.22 | 797051 | 133680.66 | 2.33% |
| 2025-03-18 | 17.20 | 17.14 | 0.04 | 0.23% | 16.90 | 17.38 | 688004 | 117980.07 | 2.01% |
| 2025-03-17 | 17.15 | 17.10 | -0.26 | -1.50% | 16.93 | 17.32 | 701745 | 119972.13 | 2.05% |
| 2025-03-14 | 17.35 | 17.36 | -0.32 | -1.81% | 16.66 | 17.56 | 1132839 | 193767.61 | 3.32% |
| 2025-03-13 | 17.45 | 17.68 | 0.05 | 0.28% | 17.05 | 18.14 | 1275320 | 224186.47 | 3.73% |
| 2025-03-12 | 18.45 | 17.63 | -0.26 | -1.45% | 17.63 | 18.59 | 1265124 | 227915.44 | 3.70% |
| 2025-03-11 | 17.65 | 17.89 | -0.14 | -0.78% | 17.56 | 18.50 | 1569882 | 282513.19 | 4.59% |
| 2025-03-10 | 19.20 | 18.03 | -1.97 | -9.85% | 18.03 | 19.51 | 2273091 | 425552.94 | 6.65% |
| 2025-03-07 | 19.44 | 20.00 | 1.82 | 10.01% | 18.56 | 20.00 | 3530333 | 689966.94 | 10.33% |
| 2025-03-06 | 17.77 | 18.18 | 1.65 | 9.98% | 17.77 | 18.18 | 800717 | 144986.73 | 2.34% |
| 2025-03-05 | 16.64 | 16.53 | -0.23 | -1.37% | 16.06 | 16.99 | 1331634 | 219787.62 | 3.90% |
| 2025-03-04 | 16.20 | 16.76 | 0.36 | 2.20% | 15.96 | 17.11 | 1983151 | 329797.78 | 5.80% |
| 2025-03-03 | 15.77 | 16.40 | 1.15 | 7.54% | 15.71 | 16.78 | 1982774 | 326381.00 | 5.80% |
| 2025-02-28 | 15.95 | 15.25 | -0.83 | -5.16% | 15.13 | 16.24 | 843260 | 131809.81 | 2.47% |
| 2025-02-27 | 16.44 | 16.08 | -0.45 | -2.72% | 15.65 | 16.57 | 1108674 | 177627.48 | 3.24% |
| 2025-02-26 | 16.48 | 16.53 | 0.06 | 0.36% | 16.12 | 16.73 | 1042519 | 171125.20 | 3.05% |
| 2025-02-25 | 16.10 | 16.47 | -0.31 | -1.85% | 16.10 | 16.99 | 1232375 | 203729.98 | 3.61% |
| 2025-02-24 | 17.20 | 16.78 | -0.80 | -4.55% | 16.53 | 18.00 | 1646602 | 282514.66 | 4.82% |
| 2025-02-21 | 18.04 | 17.58 | -0.16 | -0.90% | 16.90 | 18.10 | 2326035 | 409978.56 | 6.81% |
| 2025-02-20 | 16.99 | 17.74 | 0.49 | 2.84% | 16.63 | 17.95 | 2485746 | 426573.50 | 7.27% |
| 2025-02-19 | 17.18 | 17.25 | 0.15 | 0.88% | 16.58 | 17.50 | 2248529 | 382990.47 | 6.58% |
| 2025-02-18 | 17.02 | 17.10 | -0.43 | -2.45% | 16.32 | 17.99 | 2663064 | 452410.22 | 7.79% |
| 2025-02-17 | 18.38 | 17.53 | -0.77 | -4.21% | 17.32 | 19.19 | 3158478 | 570062.25 | 9.24% |
| 2025-02-14 | 17.15 | 18.30 | 0.90 | 5.17% | 16.99 | 19.10 | 3197663 | 575366.56 | 9.36% |
| 2025-02-13 | 15.48 | 17.40 | 1.58 | 9.99% | 15.22 | 17.40 | 2435286 | 407241.38 | 7.13% |
| 2025-02-12 | 14.66 | 15.82 | 0.94 | 6.32% | 14.58 | 16.37 | 2784236 | 440257.50 | 8.15% |
| 2025-02-11 | 14.20 | 14.88 | 0.26 | 1.78% | 13.94 | 15.21 | 2103488 | 304749.09 | 6.16% |
| 2025-02-10 | 14.23 | 14.62 | 0.92 | 6.72% | 13.83 | 14.94 | 2402331 | 347295.78 | 7.03% |
| 2025-02-07 | 12.32 | 13.70 | 1.25 | 10.04% | 12.32 | 13.70 | 1618247 | 216105.34 | 4.74% |
| 2025-02-06 | 12.00 | 12.45 | 0.45 | 3.75% | 11.80 | 12.56 | 1246039 | 152567.97 | 3.65% |
| 2025-02-05 | 11.53 | 12.00 | 1.09 | 9.99% | 11.42 | 12.00 | 842745 | 99263.31 | 2.47% |
| 2025-01-27 | 11.39 | 10.91 | 0.01 | 0.09% | 10.90 | 11.40 | 840406 | 93109.67 | 2.46% |
| 2025-01-24 | 9.80 | 10.90 | 0.99 | 9.99% | 9.72 | 10.90 | 865720 | 91452.82 | 2.53% |
| 2025-01-23 | 10.02 | 9.91 | -0.03 | -0.30% | 9.90 | 10.34 | 330810 | 33502.05 | 0.97% |
| 2025-01-22 | 9.98 | 9.94 | -0.04 | -0.40% | 9.84 | 10.03 | 141840 | 14090.43 | 0.42% |
| 2025-01-21 | 10.04 | 9.98 | -0.02 | -0.20% | 9.85 | 10.08 | 173393 | 17252.70 | 0.51% |
| 2025-01-20 | 10.11 | 10.00 | 0.01 | 0.10% | 9.96 | 10.17 | 214096 | 21545.14 | 0.63% |
| 2025-01-17 | 9.94 | 9.99 | 0.00 | 0.00% | 9.88 | 10.11 | 162149 | 16219.41 | 0.47% |
| 2025-01-16 | 10.17 | 9.99 | -0.10 | -0.99% | 9.94 | 10.30 | 273730 | 27592.13 | 0.80% |
| 2025-01-15 | 10.20 | 10.09 | -0.17 | -1.66% | 10.05 | 10.28 | 204324 | 20680.90 | 0.60% |
| 2025-01-14 | 9.99 | 10.26 | 0.36 | 3.64% | 9.87 | 10.31 | 310340 | 31450.85 | 0.91% |
| 2025-01-13 | 9.62 | 9.90 | 0.19 | 1.96% | 9.58 | 9.96 | 204430 | 20101.45 | 0.60% |
| 2025-01-10 | 10.13 | 9.71 | -0.42 | -4.15% | 9.70 | 10.19 | 230894 | 22963.33 | 0.68% |
| 2025-01-09 | 9.81 | 10.13 | 0.26 | 2.63% | 9.78 | 10.20 | 318640 | 31965.98 | 0.93% |
| 2025-01-08 | 10.03 | 9.87 | -0.23 | -2.28% | 9.61 | 10.06 | 325868 | 32008.18 | 0.95% |
| 2025-01-07 | 10.00 | 10.10 | 0.15 | 1.51% | 9.93 | 10.10 | 194749 | 19475.69 | 0.57% |
| 2025-01-06 | 10.00 | 9.95 | -0.07 | -0.70% | 9.88 | 10.13 | 231982 | 23148.78 | 0.68% |
| 2025-01-03 | 10.27 | 10.02 | -0.15 | -1.47% | 9.94 | 10.31 | 281078 | 28405.28 | 0.82% |
| 2025-01-02 | 10.75 | 10.17 | -0.56 | -5.22% | 10.09 | 10.77 | 474741 | 49175.42 | 1.39% |
| 2024-12-31 | 11.46 | 10.73 | -0.62 | -5.46% | 10.72 | 11.46 | 455432 | 49998.96 | 1.33% |
| 2024-12-30 | 11.61 | 11.35 | -0.28 | -2.41% | 11.25 | 11.62 | 358125 | 40891.22 | 1.05% |
| 2024-12-27 | 11.81 | 11.63 | -0.21 | -1.77% | 11.58 | 12.08 | 313178 | 36971.12 | 0.92% |
| 2024-12-26 | 11.73 | 11.84 | 0.13 | 1.11% | 11.72 | 11.93 | 146621 | 17381.49 | 0.43% |
| 2024-12-25 | 11.95 | 11.71 | -0.34 | -2.82% | 11.68 | 12.01 | 198556 | 23400.87 | 0.58% |
| 2024-12-24 | 12.01 | 12.05 | 0.01 | 0.08% | 11.81 | 12.10 | 266857 | 31845.83 | 0.78% |
| 2024-12-23 | 12.66 | 12.04 | -0.61 | -4.82% | 11.99 | 12.70 | 343944 | 42116.11 | 1.01% |
| 2024-12-20 | 12.36 | 12.65 | 0.19 | 1.52% | 12.25 | 12.80 | 609858 | 76577.08 | 1.78% |
| 2024-12-19 | 11.99 | 12.46 | 0.50 | 4.18% | 11.90 | 12.56 | 607670 | 74857.21 | 1.78% |
| 2024-12-18 | 11.90 | 11.96 | 0.09 | 0.76% | 11.81 | 12.02 | 213543 | 25500.93 | 0.62% |
| 2024-12-17 | 11.92 | 11.87 | -0.05 | -0.42% | 11.76 | 12.03 | 264895 | 31445.95 | 0.78% |
| 2024-12-16 | 12.11 | 11.92 | -0.20 | -1.65% | 11.82 | 12.14 | 291867 | 34940.43 | 0.85% |
| 2024-12-13 | 12.35 | 12.12 | -0.36 | -2.88% | 12.11 | 12.43 | 360745 | 44190.86 | 1.06% |
| 2024-12-12 | 12.50 | 12.48 | -0.06 | -0.48% | 12.22 | 12.53 | 443398 | 54885.35 | 1.30% |
| 2024-12-11 | 12.74 | 12.54 | -0.27 | -2.11% | 12.46 | 12.84 | 537679 | 67899.57 | 1.57% |
| 2024-12-10 | 13.04 | 12.81 | 0.15 | 1.18% | 12.78 | 13.13 | 487489 | 63171.54 | 1.43% |
| 2024-12-09 | 12.94 | 12.66 | -0.27 | -2.09% | 12.52 | 13.10 | 411600 | 52516.79 | 1.20% |
| 2024-12-06 | 12.90 | 12.93 | 0.05 | 0.39% | 12.66 | 13.13 | 452771 | 58399.41 | 1.33% |
| 2024-12-05 | 12.55 | 12.88 | 0.28 | 2.22% | 12.55 | 12.99 | 407925 | 52374.16 | 1.19% |
| 2024-12-04 | 13.10 | 12.60 | -0.42 | -3.23% | 12.56 | 13.19 | 445246 | 57011.08 | 1.30% |
用友网络(600588)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。
