| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.82 | 11.98 | 0.15 | 1.27% | 11.81 | 12.05 | 330074 | 39509.18 | 0.97% |
| 2026-03-24 | 11.85 | 11.83 | 0.18 | 1.55% | 11.61 | 11.89 | 340443 | 39993.38 | 1.00% |
| 2026-03-23 | 12.17 | 11.65 | -0.75 | -6.05% | 11.54 | 12.21 | 559484 | 66575.43 | 1.64% |
| 2026-03-20 | 12.78 | 12.40 | -0.44 | -3.43% | 12.40 | 12.89 | 401599 | 50543.45 | 1.18% |
| 2026-03-19 | 12.94 | 12.84 | -0.27 | -2.06% | 12.76 | 12.97 | 343776 | 44246.91 | 1.01% |
| 2026-03-18 | 12.99 | 13.11 | 0.15 | 1.16% | 12.90 | 13.12 | 293935 | 38240.27 | 0.86% |
| 2026-03-17 | 13.35 | 12.96 | -0.27 | -2.04% | 12.93 | 13.35 | 392824 | 51510.91 | 1.15% |
| 2026-03-16 | 13.21 | 13.23 | 0.02 | 0.15% | 12.98 | 13.23 | 366953 | 48026.13 | 1.07% |
| 2026-03-13 | 13.47 | 13.21 | -0.35 | -2.58% | 13.17 | 13.47 | 416076 | 55369.62 | 1.22% |
| 2026-03-12 | 13.54 | 13.56 | 0.01 | 0.07% | 13.47 | 13.85 | 413192 | 56255.02 | 1.21% |
| 2026-03-11 | 13.66 | 13.55 | -0.17 | -1.24% | 13.51 | 13.75 | 366319 | 49835.36 | 1.07% |
| 2026-03-10 | 13.83 | 13.72 | 0.03 | 0.22% | 13.56 | 14.05 | 614602 | 84626.74 | 1.80% |
| 2026-03-09 | 13.34 | 13.69 | 0.14 | 1.03% | 13.22 | 13.79 | 568445 | 76620.80 | 1.66% |
| 2026-03-06 | 13.25 | 13.55 | 0.28 | 2.11% | 13.17 | 13.57 | 401584 | 53809.43 | 1.18% |
| 2026-03-05 | 13.30 | 13.27 | 0.22 | 1.69% | 13.17 | 13.37 | 387474 | 51385.50 | 1.13% |
| 2026-03-04 | 13.01 | 13.05 | -0.10 | -0.76% | 12.90 | 13.24 | 498682 | 65137.72 | 1.46% |
| 2026-03-03 | 13.80 | 13.15 | -0.56 | -4.08% | 13.11 | 13.85 | 727459 | 97418.47 | 2.13% |
| 2026-03-02 | 13.90 | 13.71 | -0.51 | -3.59% | 13.60 | 14.05 | 741118 | 102087.48 | 2.17% |
| 2026-02-27 | 13.96 | 14.22 | 0.27 | 1.94% | 13.90 | 14.48 | 795811 | 113271.62 | 2.33% |
| 2026-02-26 | 14.08 | 13.95 | -0.05 | -0.36% | 13.91 | 14.16 | 497868 | 69687.20 | 1.46% |
| 2026-02-25 | 13.94 | 14.00 | 0.10 | 0.72% | 13.85 | 14.12 | 469834 | 65722.78 | 1.37% |
| 2026-02-24 | 14.63 | 13.90 | -0.70 | -4.79% | 13.87 | 14.65 | 977021 | 137077.69 | 2.86% |
| 2026-02-13 | 14.64 | 14.60 | -0.19 | -1.28% | 14.57 | 15.03 | 601701 | 88832.60 | 1.76% |
| 2026-02-12 | 14.62 | 14.79 | 0.14 | 0.96% | 14.51 | 14.92 | 626554 | 92179.72 | 1.83% |
| 2026-02-11 | 14.72 | 14.65 | -0.14 | -0.95% | 14.60 | 14.90 | 516508 | 76086.81 | 1.51% |
| 2026-02-10 | 14.79 | 14.79 | 0.07 | 0.48% | 14.51 | 14.92 | 643074 | 94709.31 | 1.88% |
| 2026-02-09 | 14.56 | 14.72 | 0.41 | 2.87% | 14.40 | 14.82 | 666243 | 97325.82 | 1.95% |
| 2026-02-06 | 14.39 | 14.31 | -0.25 | -1.72% | 14.15 | 14.58 | 552699 | 79338.30 | 1.62% |
| 2026-02-05 | 14.55 | 14.56 | -0.25 | -1.69% | 14.45 | 14.74 | 540125 | 78746.45 | 1.58% |
| 2026-02-04 | 15.10 | 14.81 | -0.50 | -3.27% | 14.61 | 15.22 | 1099577 | 162932.09 | 3.22% |
| 2026-02-03 | 15.00 | 15.31 | 0.52 | 3.52% | 14.88 | 15.32 | 731600 | 110720.20 | 2.14% |
| 2026-02-02 | 15.21 | 14.79 | -0.39 | -2.57% | 14.77 | 15.44 | 812846 | 122521.33 | 2.38% |
| 2026-01-30 | 15.63 | 15.18 | -0.64 | -4.05% | 15.11 | 15.76 | 1087169 | 166582.41 | 3.18% |
| 2026-01-29 | 15.46 | 15.82 | 0.25 | 1.61% | 15.36 | 16.49 | 1759110 | 282192.34 | 5.15% |
| 2026-01-28 | 15.79 | 15.57 | -0.04 | -0.26% | 15.54 | 16.13 | 1276090 | 202084.08 | 3.73% |
| 2026-01-27 | 15.53 | 15.61 | 0.02 | 0.13% | 15.21 | 15.80 | 956719 | 148359.77 | 2.80% |
| 2026-01-26 | 15.95 | 15.59 | -0.30 | -1.89% | 15.34 | 16.12 | 982488 | 153530.23 | 2.88% |
| 2026-01-23 | 15.82 | 15.89 | 0.15 | 0.95% | 15.70 | 16.15 | 1153789 | 183416.17 | 3.38% |
| 2026-01-22 | 15.20 | 15.74 | 0.64 | 4.24% | 15.18 | 16.29 | 1703086 | 268279.75 | 4.98% |
| 2026-01-21 | 15.00 | 15.10 | -0.05 | -0.33% | 14.93 | 15.46 | 1057316 | 160314.31 | 3.09% |
| 2026-01-20 | 15.80 | 15.15 | -0.45 | -2.88% | 15.01 | 15.95 | 1131500 | 172559.06 | 3.31% |
| 2026-01-19 | 16.09 | 15.60 | -0.49 | -3.05% | 15.48 | 16.29 | 1537222 | 242543.92 | 4.50% |
| 2026-01-16 | 16.91 | 16.09 | -1.41 | -8.06% | 16.00 | 17.50 | 2615936 | 434611.03 | 7.66% |
| 2026-01-15 | 18.61 | 17.50 | -1.51 | -7.94% | 17.16 | 18.61 | 3879575 | 686549.12 | 11.35% |
| 2026-01-14 | 17.65 | 19.01 | 1.73 | 10.01% | 17.63 | 19.01 | 3472443 | 644785.38 | 10.16% |
| 2026-01-13 | 16.68 | 17.28 | 1.26 | 7.87% | 16.52 | 17.62 | 4045720 | 705998.94 | 11.84% |
| 2026-01-12 | 14.93 | 16.02 | 1.46 | 10.03% | 14.91 | 16.02 | 1690081 | 265339.97 | 4.95% |
| 2026-01-09 | 13.81 | 14.56 | 0.65 | 4.67% | 13.81 | 14.58 | 1153344 | 164248.86 | 3.38% |
| 2026-01-08 | 13.80 | 13.91 | 0.35 | 2.58% | 13.70 | 14.27 | 799624 | 111509.38 | 2.34% |
| 2026-01-07 | 13.70 | 13.56 | -0.22 | -1.60% | 13.50 | 13.77 | 456928 | 62246.42 | 1.34% |
| 2026-01-06 | 13.60 | 13.78 | 0.11 | 0.80% | 13.56 | 13.85 | 552465 | 75766.62 | 1.62% |
| 2026-01-05 | 13.35 | 13.67 | 0.41 | 3.09% | 13.21 | 13.70 | 690778 | 93169.88 | 2.02% |
| 2025-12-31 | 13.10 | 13.26 | 0.16 | 1.22% | 13.06 | 13.35 | 404832 | 53673.87 | 1.18% |
| 2025-12-30 | 12.96 | 13.10 | 0.18 | 1.39% | 12.96 | 13.23 | 417168 | 54820.72 | 1.22% |
| 2025-12-29 | 12.85 | 12.92 | 0.04 | 0.31% | 12.81 | 13.03 | 265186 | 34314.93 | 0.78% |
| 2025-12-26 | 12.96 | 12.88 | -0.16 | -1.23% | 12.80 | 13.03 | 331103 | 42819.34 | 0.97% |
| 2025-12-25 | 12.68 | 13.04 | 0.33 | 2.60% | 12.65 | 13.21 | 610315 | 78688.41 | 1.79% |
| 2025-12-24 | 12.56 | 12.71 | 0.10 | 0.79% | 12.54 | 12.72 | 240838 | 30504.06 | 0.70% |
| 2025-12-23 | 12.72 | 12.61 | -0.08 | -0.63% | 12.57 | 12.78 | 253006 | 31974.04 | 0.74% |
| 2025-12-22 | 12.62 | 12.69 | 0.09 | 0.71% | 12.58 | 12.78 | 237578 | 30205.89 | 0.70% |
| 2025-12-19 | 12.64 | 12.60 | 0.02 | 0.16% | 12.54 | 12.69 | 273358 | 34474.73 | 0.80% |
| 2025-12-18 | 12.63 | 12.58 | -0.15 | -1.18% | 12.56 | 12.77 | 259706 | 32876.62 | 0.76% |
| 2025-12-17 | 12.29 | 12.73 | 0.45 | 3.66% | 12.28 | 12.74 | 427496 | 53316.33 | 1.25% |
| 2025-12-16 | 12.64 | 12.28 | -0.38 | -3.00% | 12.24 | 12.70 | 382473 | 47445.20 | 1.12% |
| 2025-12-15 | 12.78 | 12.66 | -0.23 | -1.78% | 12.60 | 12.91 | 354881 | 45284.75 | 1.04% |
| 2025-12-12 | 12.86 | 12.89 | -0.04 | -0.31% | 12.79 | 13.00 | 426015 | 54970.84 | 1.25% |
| 2025-12-11 | 13.25 | 12.93 | -0.29 | -2.19% | 12.90 | 13.25 | 413501 | 53770.77 | 1.21% |
| 2025-12-10 | 13.34 | 13.22 | -0.18 | -1.34% | 13.09 | 13.35 | 325838 | 42968.52 | 0.95% |
| 2025-12-09 | 13.46 | 13.40 | -0.10 | -0.74% | 13.22 | 13.50 | 364593 | 48643.02 | 1.07% |
| 2025-12-08 | 13.43 | 13.50 | 0.11 | 0.82% | 13.32 | 13.60 | 437380 | 58786.50 | 1.28% |
| 2025-12-05 | 13.16 | 13.39 | 0.26 | 1.98% | 13.00 | 13.39 | 348117 | 46023.80 | 1.02% |
| 2025-12-04 | 13.35 | 13.13 | -0.22 | -1.65% | 13.09 | 13.49 | 399125 | 52740.21 | 1.17% |
| 2025-12-03 | 13.87 | 13.35 | -0.53 | -3.82% | 13.28 | 13.91 | 605447 | 81734.95 | 1.77% |
| 2025-12-02 | 14.24 | 13.88 | -0.34 | -2.39% | 13.82 | 14.27 | 511563 | 71418.18 | 1.50% |
| 2025-12-01 | 14.25 | 14.22 | -0.04 | -0.28% | 14.10 | 14.30 | 437640 | 62050.87 | 1.28% |
| 2025-11-28 | 14.29 | 14.26 | 0.00 | 0.00% | 14.11 | 14.52 | 451233 | 64466.80 | 1.32% |
| 2025-11-27 | 14.60 | 14.26 | -0.41 | -2.79% | 14.23 | 14.68 | 456505 | 65906.34 | 1.34% |
| 2025-11-26 | 14.75 | 14.67 | -0.19 | -1.28% | 14.63 | 15.06 | 424902 | 62866.84 | 1.24% |
| 2025-11-25 | 14.78 | 14.86 | 0.08 | 0.54% | 14.72 | 15.10 | 673516 | 100718.71 | 1.97% |
| 2025-11-24 | 14.09 | 14.78 | 0.82 | 5.87% | 13.74 | 14.96 | 893097 | 129365.22 | 2.61% |
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。
