| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.63 | 11.65 | 0.08 | 0.69% | 11.57 | 11.68 | 22681 | 2634.55 | 0.43% |
| 2025-10-24 | 11.67 | 11.57 | -0.05 | -0.43% | 11.52 | 11.67 | 27193 | 3150.99 | 0.51% |
| 2025-10-23 | 11.68 | 11.62 | -0.14 | -1.19% | 11.52 | 11.75 | 44140 | 5118.21 | 0.83% |
| 2025-10-22 | 11.43 | 11.76 | 0.33 | 2.89% | 11.40 | 11.97 | 83390 | 9800.99 | 1.58% |
| 2025-10-21 | 11.27 | 11.43 | 0.19 | 1.69% | 11.22 | 11.45 | 25031 | 2845.43 | 0.47% |
| 2025-10-20 | 11.37 | 11.24 | -0.08 | -0.71% | 11.19 | 11.43 | 30034 | 3385.72 | 0.57% |
| 2025-10-17 | 11.59 | 11.32 | -0.22 | -1.91% | 11.31 | 11.60 | 36866 | 4211.03 | 0.70% |
| 2025-10-16 | 11.72 | 11.64 | -0.06 | -0.51% | 11.61 | 11.72 | 19234 | 2242.95 | 0.36% |
| 2025-10-15 | 11.65 | 11.70 | 0.07 | 0.60% | 11.50 | 11.71 | 26711 | 3104.11 | 0.50% |
| 2025-10-14 | 11.70 | 11.63 | -0.03 | -0.26% | 11.57 | 11.81 | 34739 | 4055.47 | 0.66% |
| 2025-10-13 | 11.62 | 11.66 | -0.11 | -0.93% | 11.41 | 11.71 | 38742 | 4499.15 | 0.73% |
| 2025-10-10 | 11.66 | 11.77 | 0.15 | 1.29% | 11.60 | 11.83 | 43418 | 5104.59 | 0.82% |
| 2025-10-09 | 11.61 | 11.62 | 0.02 | 0.17% | 11.48 | 11.67 | 35461 | 4097.58 | 0.67% |
| 2025-09-30 | 11.80 | 11.60 | -0.20 | -1.69% | 11.56 | 11.87 | 50853 | 5925.71 | 0.96% |
| 2025-09-29 | 11.77 | 11.80 | 0.02 | 0.17% | 11.61 | 11.92 | 38249 | 4506.16 | 0.72% |
| 2025-09-26 | 11.90 | 11.78 | -0.16 | -1.34% | 11.69 | 11.93 | 46948 | 5542.37 | 0.89% |
| 2025-09-25 | 12.27 | 11.94 | -0.32 | -2.61% | 11.94 | 12.32 | 68427 | 8272.56 | 1.29% |
| 2025-09-24 | 12.17 | 12.26 | 0.02 | 0.16% | 12.12 | 12.30 | 50035 | 6123.50 | 0.95% |
| 2025-09-23 | 12.18 | 12.24 | 0.01 | 0.08% | 11.95 | 12.30 | 63392 | 7676.76 | 1.20% |
| 2025-09-22 | 12.13 | 12.23 | 0.11 | 0.91% | 12.10 | 12.40 | 58543 | 7161.02 | 1.11% |
| 2025-09-19 | 12.06 | 12.12 | 0.08 | 0.66% | 11.91 | 12.17 | 40249 | 4847.50 | 0.76% |
| 2025-09-18 | 12.22 | 12.04 | -0.19 | -1.55% | 11.90 | 12.28 | 63471 | 7695.55 | 1.20% |
| 2025-09-17 | 12.10 | 12.23 | 0.11 | 0.91% | 12.03 | 12.29 | 56367 | 6883.45 | 1.07% |
| 2025-09-16 | 12.10 | 12.12 | 0.19 | 1.59% | 12.00 | 12.30 | 48456 | 5882.33 | 0.92% |
| 2025-09-15 | 12.03 | 11.93 | -0.10 | -0.83% | 11.91 | 12.06 | 29128 | 3485.90 | 0.55% |
| 2025-09-12 | 12.14 | 12.03 | -0.13 | -1.07% | 12.01 | 12.18 | 30151 | 3639.64 | 0.57% |
| 2025-09-11 | 11.97 | 12.16 | 0.15 | 1.25% | 11.82 | 12.18 | 51875 | 6261.13 | 0.98% |
| 2025-09-10 | 12.11 | 12.01 | -0.07 | -0.58% | 11.95 | 12.14 | 28821 | 3463.98 | 0.55% |
| 2025-09-09 | 12.12 | 12.08 | -0.05 | -0.41% | 12.00 | 12.16 | 30781 | 3718.35 | 0.58% |
| 2025-09-08 | 11.96 | 12.13 | 0.18 | 1.51% | 11.95 | 12.15 | 37734 | 4552.62 | 0.72% |
| 2025-09-05 | 11.69 | 11.95 | 0.29 | 2.49% | 11.67 | 11.95 | 35398 | 4193.27 | 0.67% |
| 2025-09-04 | 11.92 | 11.66 | -0.21 | -1.77% | 11.53 | 11.92 | 74236 | 8720.19 | 1.41% |
| 2025-09-03 | 12.20 | 11.87 | -0.29 | -2.38% | 11.86 | 12.22 | 48348 | 5816.62 | 0.92% |
| 2025-09-02 | 12.28 | 12.16 | -0.08 | -0.65% | 12.05 | 12.30 | 61838 | 7533.45 | 1.17% |
| 2025-09-01 | 12.04 | 12.24 | 0.20 | 1.66% | 11.93 | 12.33 | 96018 | 11703.15 | 1.82% |
| 2025-08-29 | 12.04 | 12.04 | -0.06 | -0.50% | 11.99 | 12.12 | 49684 | 5984.44 | 0.94% |
| 2025-08-28 | 12.30 | 12.10 | -0.15 | -1.22% | 11.76 | 12.43 | 116541 | 14061.69 | 2.21% |
| 2025-08-27 | 12.70 | 12.25 | -0.51 | -4.00% | 12.25 | 12.78 | 137232 | 17186.42 | 2.60% |
| 2025-08-26 | 12.27 | 12.76 | 0.54 | 4.42% | 12.20 | 13.07 | 192988 | 24533.27 | 3.66% |
| 2025-08-25 | 12.21 | 12.22 | 0.04 | 0.33% | 12.11 | 12.32 | 79583 | 9709.89 | 1.51% |
| 2025-08-22 | 12.24 | 12.18 | -0.06 | -0.49% | 12.07 | 12.26 | 38676 | 4697.41 | 0.73% |
| 2025-08-21 | 12.20 | 12.24 | 0.06 | 0.49% | 12.16 | 12.34 | 48650 | 5958.00 | 0.92% |
| 2025-08-20 | 12.08 | 12.18 | 0.04 | 0.33% | 12.00 | 12.24 | 58257 | 7049.87 | 1.10% |
| 2025-08-19 | 12.21 | 12.14 | -0.08 | -0.65% | 11.90 | 12.25 | 71076 | 8600.22 | 1.35% |
| 2025-08-18 | 12.41 | 12.50 | 0.06 | 0.48% | 12.11 | 12.58 | 74484 | 9260.15 | 1.41% |
| 2025-08-15 | 12.43 | 12.44 | 0.02 | 0.16% | 12.14 | 12.57 | 56213 | 6993.35 | 1.07% |
| 2025-08-14 | 12.74 | 12.42 | -0.29 | -2.28% | 12.42 | 12.75 | 35742 | 4483.50 | 0.68% |
| 2025-08-13 | 12.83 | 12.71 | 0.06 | 0.47% | 12.61 | 13.00 | 44362 | 5654.26 | 0.84% |
| 2025-08-12 | 12.68 | 12.65 | -0.04 | -0.32% | 12.60 | 12.72 | 27472 | 3477.70 | 0.52% |
| 2025-08-11 | 12.57 | 12.69 | 0.15 | 1.20% | 12.43 | 12.85 | 60020 | 7581.56 | 1.14% |
| 2025-08-08 | 12.39 | 12.54 | 0.13 | 1.05% | 12.31 | 12.58 | 43606 | 5441.08 | 0.83% |
| 2025-08-07 | 12.64 | 12.41 | -0.14 | -1.12% | 12.37 | 12.64 | 32743 | 4079.54 | 0.62% |
| 2025-08-06 | 12.49 | 12.55 | 0.10 | 0.80% | 12.40 | 12.57 | 33543 | 4196.92 | 0.64% |
| 2025-08-05 | 12.41 | 12.45 | 0.05 | 0.40% | 12.37 | 12.50 | 28972 | 3604.72 | 0.55% |
| 2025-08-04 | 12.25 | 12.40 | 0.15 | 1.22% | 12.17 | 12.42 | 31363 | 3874.85 | 0.59% |
| 2025-08-01 | 12.21 | 12.25 | 0.04 | 0.33% | 12.14 | 12.32 | 25875 | 3164.46 | 0.49% |
| 2025-07-31 | 12.37 | 12.21 | -0.19 | -1.53% | 12.14 | 12.41 | 35828 | 4401.11 | 0.68% |
| 2025-07-30 | 12.40 | 12.40 | 0.02 | 0.16% | 12.29 | 12.43 | 32702 | 4045.55 | 0.62% |
| 2025-07-29 | 12.37 | 12.38 | 0.00 | 0.00% | 12.19 | 12.41 | 37539 | 4614.70 | 0.71% |
| 2025-07-28 | 12.43 | 12.38 | -0.10 | -0.80% | 12.31 | 12.48 | 38719 | 4791.99 | 0.73% |
| 2025-07-25 | 12.51 | 12.48 | -0.10 | -0.79% | 12.44 | 12.58 | 37867 | 4733.74 | 0.72% |
| 2025-07-24 | 12.49 | 12.58 | 0.10 | 0.80% | 12.48 | 12.58 | 42527 | 5330.57 | 0.81% |
| 2025-07-23 | 12.73 | 12.48 | -0.22 | -1.73% | 12.48 | 12.82 | 71938 | 9059.69 | 1.36% |
| 2025-07-22 | 12.55 | 12.70 | 0.19 | 1.52% | 12.49 | 12.71 | 77921 | 9836.03 | 1.48% |
| 2025-07-21 | 12.28 | 12.51 | 0.21 | 1.71% | 12.28 | 12.53 | 52962 | 6595.54 | 1.00% |
| 2025-07-18 | 12.24 | 12.30 | 0.06 | 0.49% | 12.15 | 12.33 | 41045 | 5020.87 | 0.78% |
| 2025-07-17 | 12.36 | 12.24 | -0.11 | -0.89% | 12.22 | 12.40 | 44946 | 5526.88 | 0.85% |
| 2025-07-16 | 12.15 | 12.35 | 0.22 | 1.81% | 12.10 | 12.35 | 64443 | 7901.68 | 1.22% |
| 2025-07-15 | 12.07 | 12.13 | 0.03 | 0.25% | 11.99 | 12.20 | 40736 | 4922.50 | 0.77% |
| 2025-07-14 | 12.04 | 12.10 | 0.05 | 0.41% | 12.04 | 12.13 | 28212 | 3411.37 | 0.54% |
| 2025-07-11 | 12.05 | 12.05 | 0.00 | 0.00% | 11.96 | 12.08 | 31718 | 3812.77 | 0.60% |
| 2025-07-10 | 12.03 | 12.05 | 0.02 | 0.17% | 11.95 | 12.07 | 23524 | 2826.98 | 0.45% |
| 2025-07-09 | 12.04 | 12.03 | -0.02 | -0.17% | 12.00 | 12.15 | 35235 | 4251.31 | 0.67% |
| 2025-07-08 | 11.93 | 12.05 | 0.11 | 0.92% | 11.92 | 12.07 | 39663 | 4772.78 | 0.75% |
| 2025-07-07 | 11.99 | 11.94 | 0.01 | 0.08% | 11.89 | 11.99 | 29860 | 3561.77 | 0.57% |
| 2025-07-04 | 12.05 | 11.93 | -0.10 | -0.83% | 11.90 | 12.08 | 41556 | 4972.29 | 0.79% |
| 2025-07-03 | 12.00 | 12.03 | 0.05 | 0.42% | 11.94 | 12.14 | 30585 | 3676.96 | 0.58% |
| 2025-07-02 | 12.09 | 11.98 | -0.14 | -1.16% | 11.92 | 12.10 | 41124 | 4927.67 | 0.78% |
| 2025-07-01 | 11.84 | 12.12 | 0.28 | 2.36% | 11.81 | 12.15 | 65074 | 7800.97 | 1.23% |
| 2025-06-30 | 11.78 | 11.84 | 0.11 | 0.94% | 11.72 | 11.87 | 32980 | 3898.37 | 0.63% |
宇通重工(600817)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。
