| 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 | 10.89 | 11.03 | 0.15 | 1.38% | 10.84 | 11.04 | 35373 | 3863.99 | 0.67% |
| 2026-03-24 | 10.73 | 10.88 | 0.29 | 2.74% | 10.62 | 10.89 | 41278 | 4436.28 | 0.78% |
| 2026-03-23 | 11.21 | 10.59 | -0.71 | -6.28% | 10.53 | 11.22 | 67393 | 7338.24 | 1.27% |
| 2026-03-20 | 11.60 | 11.30 | -0.31 | -2.67% | 11.25 | 11.69 | 37710 | 4303.54 | 0.71% |
| 2026-03-19 | 11.96 | 11.61 | -0.39 | -3.25% | 11.59 | 11.96 | 39802 | 4671.62 | 0.75% |
| 2026-03-18 | 11.99 | 12.00 | -0.01 | -0.08% | 11.87 | 12.03 | 24269 | 2899.78 | 0.46% |
| 2026-03-17 | 12.10 | 12.01 | -0.08 | -0.66% | 11.99 | 12.23 | 30021 | 3641.96 | 0.57% |
| 2026-03-16 | 12.02 | 12.09 | 0.04 | 0.33% | 11.89 | 12.09 | 38019 | 4563.30 | 0.72% |
| 2026-03-13 | 11.98 | 12.05 | 0.05 | 0.42% | 11.98 | 12.22 | 31378 | 3798.25 | 0.59% |
| 2026-03-12 | 12.15 | 12.00 | -0.18 | -1.48% | 11.98 | 12.19 | 33063 | 3983.64 | 0.62% |
| 2026-03-11 | 12.14 | 12.18 | 0.08 | 0.66% | 12.05 | 12.23 | 34839 | 4232.86 | 0.66% |
| 2026-03-10 | 11.88 | 12.10 | 0.19 | 1.60% | 11.88 | 12.15 | 31551 | 3808.94 | 0.60% |
| 2026-03-09 | 11.91 | 11.91 | -0.18 | -1.49% | 11.79 | 12.00 | 42262 | 5028.23 | 0.80% |
| 2026-03-06 | 11.78 | 12.09 | 0.25 | 2.11% | 11.78 | 12.12 | 35051 | 4213.32 | 0.66% |
| 2026-03-05 | 11.82 | 11.84 | 0.20 | 1.72% | 11.77 | 11.92 | 34446 | 4080.83 | 0.65% |
| 2026-03-04 | 11.80 | 11.64 | -0.19 | -1.61% | 11.57 | 11.83 | 46965 | 5498.01 | 0.89% |
| 2026-03-03 | 12.17 | 11.83 | -0.40 | -3.27% | 11.80 | 12.30 | 69545 | 8345.35 | 1.31% |
| 2026-03-02 | 12.35 | 12.23 | -0.25 | -2.00% | 12.12 | 12.42 | 66573 | 8144.43 | 1.26% |
| 2026-02-27 | 12.36 | 12.48 | 0.14 | 1.13% | 12.26 | 12.50 | 44871 | 5579.17 | 0.85% |
| 2026-02-26 | 12.30 | 12.34 | 0.04 | 0.33% | 12.23 | 12.40 | 25157 | 3093.33 | 0.48% |
| 2026-02-25 | 12.20 | 12.30 | 0.03 | 0.24% | 12.20 | 12.42 | 41650 | 5131.18 | 0.79% |
| 2026-02-24 | 12.20 | 12.27 | 0.16 | 1.32% | 12.03 | 12.32 | 50504 | 6158.77 | 0.95% |
| 2026-02-13 | 12.08 | 12.11 | -0.03 | -0.25% | 12.06 | 12.27 | 37961 | 4628.85 | 0.72% |
| 2026-02-12 | 12.04 | 12.14 | 0.07 | 0.58% | 11.99 | 12.21 | 41964 | 5092.41 | 0.79% |
| 2026-02-11 | 11.99 | 12.07 | 0.13 | 1.09% | 11.92 | 12.15 | 39751 | 4800.33 | 0.75% |
| 2026-02-10 | 11.83 | 11.94 | 0.13 | 1.10% | 11.79 | 12.10 | 51456 | 6172.49 | 0.97% |
| 2026-02-09 | 11.74 | 11.81 | 0.15 | 1.29% | 11.65 | 11.86 | 45846 | 5398.77 | 0.87% |
| 2026-02-06 | 11.67 | 11.66 | 0.10 | 0.87% | 11.60 | 12.12 | 97019 | 11477.62 | 1.83% |
| 2026-02-05 | 11.61 | 11.56 | -0.08 | -0.69% | 11.52 | 11.74 | 44420 | 5156.40 | 0.84% |
| 2026-02-04 | 11.61 | 11.64 | 0.00 | 0.00% | 11.51 | 11.82 | 74789 | 8726.40 | 1.41% |
| 2026-02-03 | 11.84 | 11.64 | 0.01 | 0.09% | 11.55 | 11.84 | 52262 | 6090.57 | 0.99% |
| 2026-02-02 | 12.45 | 11.63 | -0.74 | -5.98% | 11.59 | 12.47 | 123041 | 14625.19 | 2.32% |
| 2026-01-30 | 12.63 | 12.37 | -0.26 | -2.06% | 12.25 | 12.70 | 96601 | 12017.73 | 1.83% |
| 2026-01-29 | 11.74 | 12.63 | 0.87 | 7.40% | 11.69 | 12.76 | 176431 | 21775.17 | 3.33% |
| 2026-01-28 | 11.84 | 11.76 | -0.09 | -0.76% | 11.75 | 11.89 | 24253 | 2865.03 | 0.46% |
| 2026-01-27 | 11.82 | 11.85 | -0.01 | -0.08% | 11.68 | 11.88 | 29291 | 3455.73 | 0.55% |
| 2026-01-26 | 11.80 | 11.86 | 0.03 | 0.25% | 11.75 | 11.93 | 47801 | 5660.91 | 0.90% |
| 2026-01-23 | 11.90 | 11.83 | -0.05 | -0.42% | 11.75 | 11.92 | 32900 | 3884.93 | 0.62% |
| 2026-01-22 | 11.79 | 11.88 | 0.13 | 1.11% | 11.70 | 11.90 | 35572 | 4216.08 | 0.67% |
| 2026-01-21 | 11.67 | 11.75 | 0.03 | 0.26% | 11.60 | 11.78 | 29830 | 3489.72 | 0.56% |
| 2026-01-20 | 11.64 | 11.72 | 0.04 | 0.34% | 11.61 | 11.87 | 31399 | 3684.84 | 0.59% |
| 2026-01-19 | 11.55 | 11.68 | 0.07 | 0.60% | 11.55 | 11.77 | 43294 | 5045.17 | 0.82% |
| 2026-01-16 | 11.39 | 11.61 | 0.18 | 1.57% | 11.39 | 11.67 | 42018 | 4859.93 | 0.79% |
| 2026-01-15 | 11.38 | 11.43 | 0.01 | 0.09% | 11.36 | 11.47 | 22164 | 2529.86 | 0.42% |
| 2026-01-14 | 11.54 | 11.42 | -0.05 | -0.44% | 11.33 | 11.54 | 37029 | 4233.72 | 0.70% |
| 2026-01-13 | 11.53 | 11.47 | -0.11 | -0.95% | 11.35 | 11.58 | 33739 | 3862.56 | 0.64% |
| 2026-01-12 | 11.26 | 11.58 | 0.32 | 2.84% | 11.20 | 11.86 | 73690 | 8544.62 | 1.39% |
| 2026-01-09 | 11.23 | 11.26 | 0.05 | 0.45% | 11.15 | 11.30 | 30187 | 3393.07 | 0.57% |
| 2026-01-08 | 11.19 | 11.21 | 0.04 | 0.36% | 11.14 | 11.25 | 19428 | 2175.94 | 0.37% |
| 2026-01-07 | 11.27 | 11.17 | -0.09 | -0.80% | 11.15 | 11.29 | 18864 | 2111.90 | 0.36% |
| 2026-01-06 | 11.23 | 11.26 | 0.04 | 0.36% | 11.17 | 11.26 | 23765 | 2666.40 | 0.45% |
| 2026-01-05 | 11.41 | 11.22 | -0.15 | -1.32% | 11.15 | 11.42 | 45340 | 5095.93 | 0.86% |
| 2025-12-31 | 11.40 | 11.37 | -0.04 | -0.35% | 11.29 | 11.45 | 19772 | 2245.92 | 0.37% |
| 2025-12-30 | 11.30 | 11.41 | 0.13 | 1.15% | 11.26 | 11.49 | 24687 | 2818.88 | 0.47% |
| 2025-12-29 | 11.32 | 11.28 | 0.02 | 0.18% | 11.26 | 11.43 | 22624 | 2562.08 | 0.43% |
| 2025-12-26 | 11.39 | 11.26 | -0.17 | -1.49% | 11.25 | 11.46 | 21284 | 2406.88 | 0.40% |
| 2025-12-25 | 11.26 | 11.43 | 0.19 | 1.69% | 11.23 | 11.50 | 30196 | 3438.97 | 0.57% |
| 2025-12-24 | 11.18 | 11.24 | 0.11 | 0.99% | 11.08 | 11.35 | 22929 | 2575.05 | 0.43% |
| 2025-12-23 | 11.27 | 11.13 | -0.15 | -1.33% | 11.08 | 11.27 | 26790 | 2991.53 | 0.51% |
| 2025-12-22 | 10.99 | 11.28 | 0.34 | 3.11% | 10.92 | 11.53 | 69790 | 7898.60 | 1.32% |
| 2025-12-19 | 10.83 | 10.94 | 0.12 | 1.11% | 10.83 | 10.99 | 19595 | 2143.33 | 0.37% |
| 2025-12-18 | 10.70 | 10.82 | 0.08 | 0.74% | 10.67 | 10.85 | 14608 | 1576.65 | 0.28% |
| 2025-12-17 | 10.67 | 10.74 | 0.04 | 0.37% | 10.57 | 10.75 | 17112 | 1823.20 | 0.32% |
| 2025-12-16 | 10.82 | 10.70 | -0.07 | -0.65% | 10.68 | 10.89 | 24255 | 2609.91 | 0.46% |
| 2025-12-15 | 10.75 | 10.77 | -0.01 | -0.09% | 10.73 | 10.89 | 13153 | 1420.45 | 0.25% |
| 2025-12-12 | 10.87 | 10.78 | -0.08 | -0.74% | 10.76 | 10.91 | 15124 | 1638.91 | 0.29% |
| 2025-12-11 | 10.97 | 10.86 | -0.05 | -0.46% | 10.84 | 10.98 | 13941 | 1519.96 | 0.26% |
| 2025-12-10 | 10.99 | 10.91 | -0.13 | -1.18% | 10.87 | 11.00 | 19153 | 2089.25 | 0.36% |
| 2025-12-09 | 11.00 | 11.04 | 0.08 | 0.73% | 10.91 | 11.10 | 20212 | 2227.02 | 0.38% |
| 2025-12-08 | 11.03 | 10.96 | -0.08 | -0.72% | 10.91 | 11.05 | 22799 | 2502.84 | 0.43% |
| 2025-12-05 | 10.92 | 11.04 | 0.12 | 1.10% | 10.82 | 11.04 | 22785 | 2493.76 | 0.43% |
| 2025-12-04 | 11.04 | 10.92 | -0.11 | -1.00% | 10.91 | 11.06 | 16652 | 1825.42 | 0.31% |
| 2025-12-03 | 11.08 | 11.03 | -0.01 | -0.09% | 10.98 | 11.08 | 14950 | 1646.70 | 0.28% |
| 2025-12-02 | 11.12 | 11.04 | -0.08 | -0.72% | 10.98 | 11.12 | 13318 | 1468.95 | 0.25% |
| 2025-12-01 | 11.07 | 11.12 | 0.05 | 0.45% | 11.04 | 11.15 | 18819 | 2089.83 | 0.36% |
| 2025-11-28 | 11.07 | 11.07 | 0.07 | 0.64% | 10.95 | 11.07 | 12053 | 1328.64 | 0.23% |
| 2025-11-27 | 11.00 | 11.00 | 0.02 | 0.18% | 10.93 | 11.07 | 19478 | 2142.49 | 0.37% |
| 2025-11-26 | 11.03 | 10.98 | -0.08 | -0.72% | 10.97 | 11.10 | 20920 | 2308.68 | 0.40% |
| 2025-11-25 | 11.13 | 11.06 | 0.00 | 0.00% | 11.03 | 11.16 | 18266 | 2027.04 | 0.35% |
| 2025-11-24 | 11.15 | 11.06 | -0.02 | -0.18% | 11.00 | 11.17 | 23444 | 2594.58 | 0.44% |
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。
