| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 14.22 | 13.96 | -0.42 | -2.92% | 13.84 | 14.57 | 541751 | 76381.05 | 1.59% |
| 2025-11-20 | 14.88 | 14.38 | -0.43 | -2.90% | 14.34 | 14.94 | 432485 | 62778.52 | 1.27% |
| 2025-11-19 | 14.95 | 14.81 | -0.15 | -1.00% | 14.70 | 15.00 | 413834 | 61415.36 | 1.21% |
| 2025-11-18 | 14.64 | 14.96 | 0.30 | 2.05% | 14.51 | 15.14 | 828487 | 123777.77 | 2.42% |
| 2025-11-17 | 14.20 | 14.66 | 0.41 | 2.88% | 14.20 | 14.77 | 513123 | 74693.65 | 1.50% |
| 2025-11-14 | 14.40 | 14.25 | -0.22 | -1.52% | 14.22 | 14.45 | 293683 | 42103.27 | 0.86% |
| 2025-11-13 | 14.27 | 14.47 | 0.20 | 1.40% | 14.20 | 14.50 | 347571 | 49941.85 | 1.02% |
| 2025-11-12 | 14.55 | 14.27 | -0.30 | -2.06% | 14.17 | 14.57 | 416270 | 59612.72 | 1.22% |
| 2025-11-11 | 14.87 | 14.57 | -0.30 | -2.02% | 14.56 | 14.95 | 483811 | 71000.65 | 1.42% |
| 2025-11-10 | 14.65 | 14.87 | 0.21 | 1.43% | 14.64 | 15.27 | 599683 | 89251.14 | 1.75% |
| 2025-11-07 | 14.81 | 14.66 | -0.29 | -1.94% | 14.56 | 14.89 | 524578 | 77079.02 | 1.54% |
| 2025-11-06 | 15.19 | 14.95 | -0.25 | -1.64% | 14.68 | 15.19 | 701361 | 104241.34 | 2.05% |
| 2025-11-05 | 15.31 | 15.20 | -0.38 | -2.44% | 14.91 | 15.39 | 664314 | 100684.16 | 1.94% |
| 2025-11-04 | 15.53 | 15.58 | -0.13 | -0.83% | 15.39 | 15.69 | 606890 | 94092.95 | 1.78% |
| 2025-11-03 | 15.60 | 15.71 | 0.11 | 0.71% | 15.40 | 15.78 | 863409 | 134614.45 | 2.53% |
| 2025-10-31 | 14.82 | 15.60 | 0.56 | 3.72% | 14.74 | 15.99 | 1383217 | 215721.30 | 4.05% |
| 2025-10-30 | 14.86 | 15.04 | 0.05 | 0.33% | 14.72 | 15.46 | 845916 | 127934.73 | 2.48% |
| 2025-10-29 | 14.95 | 14.99 | -0.01 | -0.07% | 14.80 | 15.03 | 404680 | 60291.74 | 1.18% |
| 2025-10-28 | 14.59 | 15.00 | 0.45 | 3.09% | 14.59 | 15.13 | 851665 | 127316.38 | 2.49% |
| 2025-10-27 | 14.63 | 14.55 | 0.05 | 0.34% | 14.41 | 14.64 | 393903 | 57223.35 | 1.15% |
| 2025-10-24 | 14.45 | 14.50 | 0.05 | 0.35% | 14.37 | 14.56 | 386103 | 55869.55 | 1.13% |
| 2025-10-23 | 14.42 | 14.45 | 0.17 | 1.19% | 14.07 | 14.53 | 351948 | 50322.56 | 1.03% |
| 2025-10-22 | 14.46 | 14.28 | -0.21 | -1.45% | 14.21 | 14.46 | 281543 | 40321.67 | 0.82% |
| 2025-10-21 | 14.41 | 14.49 | 0.12 | 0.84% | 14.32 | 14.59 | 332045 | 48067.34 | 0.97% |
| 2025-10-20 | 14.42 | 14.37 | 0.11 | 0.77% | 14.28 | 14.47 | 344555 | 49505.59 | 1.01% |
| 2025-10-17 | 14.76 | 14.26 | -0.58 | -3.91% | 14.23 | 14.82 | 545023 | 78879.45 | 1.60% |
| 2025-10-16 | 15.12 | 14.84 | -0.43 | -2.82% | 14.75 | 15.12 | 602768 | 89766.13 | 1.76% |
| 2025-10-15 | 15.20 | 15.27 | -0.05 | -0.33% | 14.81 | 15.53 | 783087 | 118980.52 | 2.29% |
| 2025-10-14 | 15.75 | 15.32 | -0.44 | -2.79% | 15.15 | 15.85 | 1166670 | 180337.45 | 3.41% |
| 2025-10-13 | 15.00 | 15.76 | 0.46 | 3.01% | 14.90 | 16.76 | 1616074 | 258394.42 | 4.73% |
| 2025-10-10 | 16.05 | 15.30 | -1.06 | -6.48% | 15.17 | 16.11 | 1308361 | 202279.69 | 3.83% |
| 2025-10-09 | 15.60 | 16.36 | 0.74 | 4.74% | 15.42 | 16.66 | 1470305 | 236571.55 | 4.30% |
| 2025-09-30 | 15.67 | 15.62 | 0.30 | 1.96% | 15.44 | 15.76 | 861220 | 134328.17 | 2.52% |
| 2025-09-29 | 15.08 | 15.32 | 0.29 | 1.93% | 14.83 | 15.54 | 1024667 | 155988.92 | 3.00% |
| 2025-09-26 | 15.60 | 15.03 | -0.78 | -4.93% | 15.03 | 15.60 | 1556849 | 237387.14 | 4.56% |
| 2025-09-25 | 14.81 | 15.81 | 0.98 | 6.61% | 14.74 | 16.31 | 2676992 | 427933.09 | 7.83% |
| 2025-09-24 | 13.95 | 14.83 | 0.70 | 4.95% | 13.91 | 14.84 | 868312 | 125823.76 | 2.54% |
| 2025-09-23 | 14.88 | 14.13 | -0.79 | -5.29% | 13.68 | 14.89 | 1140526 | 161025.81 | 3.34% |
| 2025-09-22 | 14.84 | 14.92 | 0.08 | 0.54% | 14.69 | 14.95 | 463235 | 68615.12 | 1.36% |
| 2025-09-19 | 14.95 | 14.84 | -0.14 | -0.93% | 14.80 | 15.18 | 602825 | 90373.51 | 1.76% |
| 2025-09-18 | 15.13 | 14.98 | -0.30 | -1.96% | 14.84 | 15.58 | 1231854 | 187873.69 | 3.61% |
| 2025-09-17 | 14.67 | 15.28 | 0.58 | 3.95% | 14.52 | 15.35 | 1228155 | 183749.91 | 3.59% |
| 2025-09-16 | 14.78 | 14.70 | -0.11 | -0.74% | 14.59 | 14.95 | 748878 | 110495.54 | 2.19% |
| 2025-09-15 | 14.91 | 14.81 | -0.22 | -1.46% | 14.73 | 14.98 | 641907 | 95278.55 | 1.88% |
| 2025-09-12 | 15.20 | 15.03 | -0.34 | -2.21% | 14.99 | 15.75 | 1230119 | 188443.42 | 3.60% |
| 2025-09-11 | 15.25 | 15.37 | 0.82 | 5.64% | 14.63 | 15.50 | 1444531 | 217312.97 | 4.23% |
| 2025-09-10 | 14.50 | 14.55 | 0.26 | 1.82% | 14.47 | 14.90 | 934126 | 137202.39 | 2.73% |
| 2025-09-09 | 14.60 | 14.29 | -0.35 | -2.39% | 14.23 | 14.62 | 568436 | 81684.16 | 1.66% |
| 2025-09-08 | 14.60 | 14.64 | -0.11 | -0.75% | 14.59 | 14.99 | 771339 | 113657.68 | 2.26% |
| 2025-09-05 | 14.67 | 14.75 | 0.16 | 1.10% | 14.23 | 14.78 | 658514 | 95610.06 | 1.93% |
| 2025-09-04 | 14.91 | 14.59 | -0.33 | -2.21% | 14.32 | 15.14 | 725807 | 107508.48 | 2.12% |
| 2025-09-03 | 15.44 | 14.92 | -0.52 | -3.37% | 14.90 | 15.59 | 623416 | 94806.55 | 1.82% |
| 2025-09-02 | 16.23 | 15.44 | -0.80 | -4.93% | 15.25 | 16.29 | 1034800 | 162261.12 | 3.03% |
| 2025-09-01 | 16.77 | 16.24 | -0.23 | -1.40% | 16.21 | 16.95 | 819835 | 135152.44 | 2.40% |
| 2025-08-29 | 16.60 | 16.47 | -0.23 | -1.38% | 16.43 | 16.86 | 759872 | 125995.35 | 2.22% |
| 2025-08-28 | 16.20 | 16.70 | 0.24 | 1.46% | 15.98 | 16.70 | 1057190 | 173305.61 | 3.09% |
| 2025-08-27 | 17.80 | 16.46 | -0.67 | -3.91% | 16.44 | 17.99 | 1366397 | 234472.34 | 4.00% |
| 2025-08-26 | 17.19 | 17.13 | -0.17 | -0.98% | 16.98 | 17.56 | 855404 | 147415.97 | 2.50% |
| 2025-08-25 | 17.31 | 17.30 | 0.13 | 0.76% | 16.72 | 17.46 | 1183678 | 202114.56 | 3.46% |
| 2025-08-22 | 16.80 | 17.17 | 0.62 | 3.75% | 16.51 | 17.35 | 1103624 | 188294.77 | 3.23% |
| 2025-08-21 | 16.40 | 16.55 | 0.05 | 0.30% | 16.40 | 16.96 | 817980 | 136156.86 | 2.39% |
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。
