| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 10.02 | 10.38 | 0.02 | 0.19% | 9.64 | 10.42 | 69078 | 6976.28 | 1.31% |
| 2025-04-08 | 10.87 | 10.36 | -0.51 | -4.69% | 10.11 | 10.91 | 79754 | 8348.52 | 1.51% |
| 2025-04-07 | 11.80 | 10.87 | -1.21 | -10.02% | 10.87 | 11.80 | 55018 | 6076.85 | 1.04% |
| 2025-04-03 | 12.10 | 12.08 | -0.14 | -1.15% | 11.96 | 12.21 | 29161 | 3520.18 | 0.55% |
| 2025-04-02 | 12.10 | 12.22 | 0.08 | 0.66% | 12.05 | 12.32 | 26007 | 3179.76 | 0.49% |
| 2025-04-01 | 12.00 | 12.14 | 0.12 | 1.00% | 12.00 | 12.25 | 25528 | 3103.08 | 0.48% |
| 2025-03-31 | 12.12 | 12.02 | -0.11 | -0.91% | 11.85 | 12.19 | 34651 | 4163.69 | 0.66% |
| 2025-03-28 | 12.33 | 12.13 | -0.16 | -1.30% | 12.13 | 12.43 | 33292 | 4073.14 | 0.63% |
| 2025-03-27 | 12.44 | 12.29 | -0.22 | -1.76% | 12.29 | 12.49 | 38713 | 4786.88 | 0.73% |
| 2025-03-26 | 12.55 | 12.51 | -0.14 | -1.11% | 12.45 | 12.68 | 51982 | 6512.12 | 0.99% |
| 2025-03-25 | 12.36 | 12.65 | 0.10 | 0.80% | 12.36 | 12.67 | 76199 | 9595.94 | 1.45% |
| 2025-03-24 | 12.80 | 12.55 | 0.01 | 0.08% | 12.23 | 12.92 | 100821 | 12601.30 | 1.91% |
| 2025-03-21 | 12.41 | 12.54 | 0.05 | 0.40% | 12.40 | 12.66 | 73499 | 9226.73 | 1.39% |
| 2025-03-20 | 12.27 | 12.49 | 0.16 | 1.30% | 12.26 | 12.61 | 57922 | 7229.27 | 1.10% |
| 2025-03-19 | 12.43 | 12.33 | -0.06 | -0.48% | 12.25 | 12.46 | 29925 | 3683.80 | 0.57% |
| 2025-03-18 | 12.34 | 12.39 | 0.07 | 0.57% | 12.27 | 12.40 | 34126 | 4212.75 | 0.65% |
| 2025-03-17 | 12.29 | 12.32 | 0.03 | 0.24% | 12.27 | 12.38 | 28332 | 3492.89 | 0.54% |
| 2025-03-14 | 12.24 | 12.29 | 0.07 | 0.57% | 12.11 | 12.33 | 32951 | 4035.11 | 0.62% |
| 2025-03-13 | 12.32 | 12.22 | -0.10 | -0.81% | 12.10 | 12.34 | 33932 | 4135.44 | 0.64% |
| 2025-03-12 | 12.33 | 12.32 | 0.00 | 0.00% | 12.22 | 12.40 | 38604 | 4759.77 | 0.73% |
| 2025-03-11 | 12.32 | 12.32 | -0.13 | -1.04% | 12.20 | 12.41 | 42862 | 5270.64 | 0.81% |
| 2025-03-10 | 12.26 | 12.45 | 0.12 | 0.97% | 12.25 | 12.45 | 45869 | 5672.66 | 0.87% |
| 2025-03-07 | 12.31 | 12.33 | 0.02 | 0.16% | 12.24 | 12.42 | 48249 | 5955.60 | 0.92% |
| 2025-03-06 | 12.24 | 12.31 | 0.07 | 0.57% | 12.16 | 12.35 | 48918 | 5999.94 | 0.93% |
| 2025-03-05 | 12.15 | 12.24 | 0.09 | 0.74% | 12.09 | 12.26 | 38584 | 4703.99 | 0.73% |
| 2025-03-04 | 12.05 | 12.15 | 0.12 | 1.00% | 11.94 | 12.15 | 28504 | 3447.84 | 0.54% |
| 2025-03-03 | 12.01 | 12.03 | 0.09 | 0.75% | 11.91 | 12.22 | 45301 | 5478.10 | 0.86% |
| 2025-02-28 | 12.24 | 11.94 | -0.46 | -3.71% | 11.92 | 12.35 | 59238 | 7187.60 | 1.12% |
| 2025-02-27 | 12.52 | 12.40 | -0.01 | -0.08% | 12.26 | 12.60 | 63279 | 7880.34 | 1.20% |
| 2025-02-26 | 12.05 | 12.41 | 0.04 | 0.32% | 12.05 | 12.62 | 86582 | 10724.23 | 1.64% |
| 2025-02-25 | 12.51 | 12.37 | 0.08 | 0.65% | 12.23 | 12.83 | 117045 | 14608.96 | 2.22% |
| 2025-02-24 | 12.43 | 12.29 | -0.19 | -1.52% | 12.19 | 12.48 | 80632 | 9914.20 | 1.53% |
| 2025-02-21 | 12.41 | 12.48 | -0.07 | -0.56% | 12.20 | 12.49 | 126357 | 15619.61 | 2.40% |
| 2025-02-20 | 12.63 | 12.55 | -0.63 | -4.78% | 12.42 | 12.78 | 177744 | 22332.89 | 3.37% |
| 2025-02-19 | 13.01 | 13.18 | 0.37 | 2.89% | 12.90 | 13.40 | 215898 | 28333.08 | 4.09% |
| 2025-02-18 | 13.00 | 12.81 | -0.25 | -1.91% | 12.66 | 13.53 | 303863 | 39681.60 | 5.76% |
| 2025-02-17 | 13.06 | 13.06 | 1.19 | 10.03% | 12.71 | 13.06 | 196054 | 25487.24 | 3.72% |
| 2025-02-14 | 12.03 | 11.87 | -0.15 | -1.25% | 11.81 | 12.11 | 43331 | 5174.88 | 0.82% |
| 2025-02-13 | 12.20 | 12.02 | -0.23 | -1.88% | 12.01 | 12.28 | 59808 | 7247.89 | 1.13% |
| 2025-02-12 | 12.21 | 12.25 | 0.18 | 1.49% | 12.02 | 12.36 | 83940 | 10241.35 | 1.59% |
| 2025-02-11 | 11.85 | 12.07 | 0.24 | 2.03% | 11.78 | 12.22 | 61456 | 7389.53 | 1.17% |
| 2025-02-10 | 11.99 | 11.83 | -0.03 | -0.25% | 11.73 | 12.01 | 38616 | 4562.21 | 0.73% |
| 2025-02-07 | 11.77 | 11.86 | 0.15 | 1.28% | 11.69 | 11.98 | 53987 | 6414.35 | 1.02% |
| 2025-02-06 | 11.49 | 11.71 | 0.18 | 1.56% | 11.48 | 11.72 | 33624 | 3911.11 | 0.64% |
| 2025-02-05 | 11.59 | 11.53 | -0.06 | -0.52% | 11.48 | 11.65 | 28999 | 3352.38 | 0.55% |
| 2025-01-27 | 11.54 | 11.59 | 0.10 | 0.87% | 11.54 | 11.71 | 34676 | 4031.79 | 0.66% |
| 2025-01-24 | 11.53 | 11.49 | -0.03 | -0.26% | 11.41 | 11.58 | 27964 | 3209.61 | 0.53% |
| 2025-01-23 | 11.65 | 11.52 | 0.02 | 0.17% | 11.50 | 11.72 | 32891 | 3823.01 | 0.62% |
| 2025-01-22 | 11.64 | 11.50 | -0.12 | -1.03% | 11.50 | 11.66 | 18578 | 2148.54 | 0.35% |
| 2025-01-21 | 11.60 | 11.62 | 0.03 | 0.26% | 11.49 | 11.67 | 23339 | 2701.66 | 0.44% |
| 2025-01-20 | 11.56 | 11.59 | 0.12 | 1.05% | 11.46 | 11.68 | 32104 | 3715.17 | 0.61% |
| 2025-01-17 | 11.50 | 11.47 | -0.03 | -0.26% | 11.37 | 11.52 | 22854 | 2619.14 | 0.43% |
| 2025-01-16 | 11.42 | 11.50 | 0.16 | 1.41% | 11.35 | 11.58 | 33242 | 3814.44 | 0.63% |
| 2025-01-15 | 11.57 | 11.34 | -0.23 | -1.99% | 11.30 | 11.59 | 31232 | 3570.89 | 0.59% |
| 2025-01-14 | 11.08 | 11.57 | 0.48 | 4.33% | 11.08 | 11.57 | 47805 | 5459.68 | 0.91% |
| 2025-01-13 | 11.13 | 11.09 | -0.06 | -0.54% | 10.96 | 11.20 | 29096 | 3222.72 | 0.55% |
| 2025-01-10 | 11.19 | 11.15 | -0.08 | -0.71% | 11.15 | 11.54 | 50094 | 5699.25 | 0.95% |
| 2025-01-09 | 11.19 | 11.23 | -0.05 | -0.44% | 11.19 | 11.37 | 24308 | 2743.85 | 0.46% |
| 2025-01-08 | 11.19 | 11.28 | -0.02 | -0.18% | 10.94 | 11.33 | 45846 | 5104.83 | 0.87% |
| 2025-01-07 | 11.00 | 11.30 | 0.32 | 2.91% | 10.92 | 11.30 | 38941 | 4336.42 | 0.74% |
| 2025-01-06 | 10.79 | 10.98 | 0.18 | 1.67% | 10.59 | 11.13 | 50277 | 5491.71 | 0.95% |
| 2025-01-03 | 11.15 | 10.80 | -0.35 | -3.14% | 10.80 | 11.25 | 60631 | 6669.23 | 1.15% |
| 2025-01-02 | 11.39 | 11.15 | -0.33 | -2.87% | 11.02 | 11.54 | 55047 | 6218.83 | 1.04% |
| 2024-12-31 | 11.94 | 11.48 | -0.44 | -3.69% | 11.40 | 12.04 | 66359 | 7719.38 | 1.26% |
| 2024-12-30 | 12.15 | 11.92 | -0.34 | -2.77% | 11.90 | 12.20 | 53004 | 6359.76 | 1.01% |
| 2024-12-27 | 11.90 | 12.26 | 0.30 | 2.51% | 11.87 | 12.41 | 69529 | 8533.31 | 1.32% |
| 2024-12-26 | 11.75 | 11.96 | 0.29 | 2.49% | 11.75 | 12.10 | 45745 | 5464.27 | 0.87% |
| 2024-12-25 | 12.12 | 11.77 | -0.46 | -3.76% | 11.77 | 12.14 | 69519 | 8271.59 | 1.32% |
| 2024-12-24 | 12.09 | 12.23 | 0.07 | 0.58% | 11.94 | 12.31 | 71719 | 8678.35 | 1.36% |
| 2024-12-23 | 12.41 | 12.16 | -0.36 | -2.88% | 12.16 | 12.72 | 92649 | 11534.68 | 1.76% |
| 2024-12-20 | 12.84 | 12.52 | -0.40 | -3.10% | 12.42 | 12.85 | 117201 | 14775.74 | 2.22% |
| 2024-12-19 | 13.00 | 12.92 | -0.33 | -2.49% | 12.75 | 13.20 | 114734 | 14894.26 | 2.18% |
| 2024-12-18 | 12.77 | 13.25 | 0.20 | 1.53% | 12.48 | 13.25 | 186764 | 23933.52 | 3.54% |
| 2024-12-17 | 12.36 | 13.05 | 0.63 | 5.07% | 12.25 | 13.56 | 230743 | 29842.13 | 4.38% |
| 2024-12-16 | 12.79 | 12.42 | -0.32 | -2.51% | 12.32 | 12.89 | 127027 | 16032.08 | 2.41% |
| 2024-12-13 | 12.30 | 12.74 | 0.44 | 3.58% | 12.25 | 12.85 | 196431 | 24834.82 | 3.73% |
| 2024-12-12 | 12.30 | 12.30 | 0.05 | 0.41% | 12.17 | 12.37 | 70119 | 8607.79 | 1.33% |
| 2024-12-11 | 12.10 | 12.25 | 0.15 | 1.24% | 12.06 | 12.27 | 59749 | 7287.76 | 1.13% |
| 2024-12-10 | 12.46 | 12.10 | -0.10 | -0.82% | 12.09 | 12.51 | 93014 | 11383.90 | 1.76% |
| 2024-12-09 | 12.06 | 12.20 | 0.16 | 1.33% | 11.99 | 12.29 | 80859 | 9836.53 | 1.53% |
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。
