| 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 | 44.00 | 43.35 | 0.66 | 1.55% | 43.01 | 45.88 | 677609 | 301589.03 | 16.71% | 26.15 |
| 2026-03-24 | 43.82 | 42.69 | -0.70 | -1.61% | 40.92 | 44.17 | 538724 | 227733.98 | 13.29% | 3.00 |
| 2026-03-23 | 43.90 | 43.39 | -1.61 | -3.58% | 42.61 | 46.17 | 514606 | 226574.67 | 12.69% | 41.40 |
| 2026-03-20 | 47.68 | 45.00 | -2.84 | -5.94% | 45.00 | 47.68 | 652510 | 301650.25 | 16.09% | 10.00 |
| 2026-03-19 | 45.33 | 47.84 | 0.53 | 1.12% | 45.11 | 49.68 | 951025 | 455571.91 | 23.45% | 45.48 |
| 2026-03-18 | 43.00 | 47.31 | 5.52 | 13.21% | 43.00 | 47.74 | 1028003 | 465486.12 | 25.35% | 25.00 |
| 2026-03-17 | 43.66 | 41.79 | -0.83 | -1.95% | 41.70 | 43.90 | 551428 | 235812.45 | 13.60% | 0.00 |
| 2026-03-16 | 42.95 | 42.62 | -0.39 | -0.91% | 41.19 | 43.30 | 544902 | 230592.77 | 13.44% | 32.00 |
| 2026-03-13 | 47.00 | 43.01 | -5.20 | -10.79% | 42.97 | 47.47 | 870616 | 387994.34 | 21.47% | 248.81 |
| 2026-03-12 | 51.50 | 48.21 | -2.99 | -5.84% | 47.30 | 53.30 | 1100970 | 549124.50 | 27.15% | 157.58 |
| 2026-03-11 | 51.48 | 51.20 | -0.39 | -0.76% | 49.55 | 52.39 | 1092687 | 554644.06 | 26.95% | 46.90 |
| 2026-03-10 | 51.89 | 51.59 | 6.21 | 13.68% | 48.60 | 53.40 | 1493729 | 762491.06 | 36.84% | 126.93 |
| 2026-03-09 | 41.66 | 45.38 | 7.56 | 19.99% | 41.05 | 45.38 | 706106 | 310764.66 | 17.41% | 7.00 |
| 2026-03-06 | 35.75 | 37.82 | 1.63 | 4.50% | 35.62 | 37.98 | 415642 | 152945.94 | 10.25% | 29.00 |
| 2026-03-05 | 36.28 | 36.19 | 1.11 | 3.16% | 35.26 | 36.94 | 383915 | 138130.52 | 9.47% | 4.47 |
| 2026-03-04 | 33.99 | 35.08 | 0.08 | 0.23% | 33.99 | 35.88 | 301882 | 106177.67 | 7.45% | 44.12 |
| 2026-03-03 | 38.68 | 35.00 | -3.48 | -9.04% | 34.71 | 39.00 | 525915 | 189726.36 | 12.97% | 8.00 |
| 2026-03-02 | 38.70 | 38.48 | -1.89 | -4.68% | 38.40 | 40.30 | 495399 | 193706.00 | 12.22% | 8.05 |
| 2026-02-27 | 38.22 | 40.37 | 1.57 | 4.05% | 38.22 | 42.48 | 753271 | 305497.56 | 18.58% | 15.00 |
| 2026-02-26 | 39.06 | 38.80 | -0.30 | -0.77% | 38.70 | 40.15 | 575187 | 226150.41 | 14.19% | 54.00 |
| 2026-02-25 | 40.99 | 39.10 | -1.97 | -4.80% | 38.58 | 41.13 | 516832 | 203126.08 | 12.75% | 14.00 |
| 2026-02-24 | 42.63 | 41.07 | -1.31 | -3.09% | 39.89 | 43.00 | 560646 | 230754.38 | 13.83% | 13.68 |
| 2026-02-13 | 44.88 | 42.38 | -2.67 | -5.93% | 41.88 | 45.80 | 973918 | 423883.72 | 24.02% | 12.53 |
| 2026-02-12 | 43.20 | 45.05 | 7.51 | 20.01% | 40.47 | 45.05 | 1043188 | 454385.62 | 25.73% | 0.00 |
| 2026-02-11 | 35.49 | 37.54 | 1.83 | 5.12% | 35.49 | 39.00 | 631041 | 236040.73 | 15.56% | 5.02 |
| 2026-02-10 | 35.42 | 35.71 | 0.29 | 0.82% | 35.18 | 36.56 | 447964 | 160892.42 | 11.05% | 0.00 |
| 2026-02-09 | 35.70 | 35.42 | 1.02 | 2.97% | 34.44 | 35.84 | 397140 | 140180.94 | 9.79% | 5.00 |
| 2026-02-06 | 33.96 | 34.40 | 0.12 | 0.35% | 33.15 | 35.53 | 375327 | 129066.01 | 9.26% | 9.36 |
| 2026-02-05 | 33.88 | 34.28 | -0.37 | -1.07% | 33.80 | 35.00 | 313485 | 107889.97 | 7.73% | 0.00 |
| 2026-02-04 | 37.52 | 34.65 | -3.76 | -9.79% | 34.03 | 37.80 | 560831 | 197753.27 | 13.83% | 2.00 |
| 2026-02-03 | 36.59 | 38.41 | 2.54 | 7.08% | 35.83 | 39.29 | 522179 | 195067.75 | 12.88% | 0.00 |
| 2026-02-02 | 37.52 | 35.87 | -1.65 | -4.40% | 35.83 | 38.77 | 474165 | 175431.14 | 11.69% | 16.00 |
| 2026-01-30 | 38.83 | 37.52 | -2.27 | -5.70% | 37.20 | 39.76 | 648630 | 247983.92 | 16.00% | 19.47 |
| 2026-01-29 | 40.00 | 39.79 | -0.31 | -0.77% | 38.18 | 43.30 | 819861 | 337846.16 | 20.22% | 19.45 |
| 2026-01-28 | 43.00 | 40.10 | 0.81 | 2.06% | 40.10 | 44.98 | 1089844 | 458369.91 | 26.88% | 73.50 |
| 2026-01-27 | 37.00 | 39.29 | 0.16 | 0.41% | 36.58 | 39.50 | 1010157 | 384226.50 | 24.91% | 206.00 |
| 2026-01-26 | 36.50 | 39.13 | 6.52 | 19.99% | 34.58 | 39.13 | 1233156 | 463761.62 | 30.41% | 0.00 |
| 2026-01-23 | 30.75 | 32.61 | 1.25 | 3.99% | 30.01 | 33.33 | 689533 | 218236.67 | 17.01% | 18.00 |
| 2026-01-22 | 28.05 | 31.36 | 3.58 | 12.89% | 28.05 | 31.98 | 641556 | 192587.92 | 15.82% | 22.00 |
| 2026-01-21 | 27.21 | 27.78 | 0.37 | 1.35% | 27.05 | 28.20 | 207901 | 57800.53 | 5.13% | 0.00 |
| 2026-01-20 | 28.64 | 27.41 | -0.67 | -2.39% | 27.11 | 28.79 | 250162 | 69273.70 | 6.17% | 0.00 |
| 2026-01-19 | 28.70 | 28.08 | -0.62 | -2.16% | 28.06 | 28.73 | 203182 | 57521.54 | 5.01% | 0.00 |
| 2026-01-16 | 29.42 | 28.70 | -0.47 | -1.61% | 28.29 | 29.65 | 290453 | 83639.28 | 7.16% | 0.00 |
| 2026-01-15 | 30.39 | 29.17 | -1.52 | -4.95% | 28.86 | 30.87 | 372084 | 109702.60 | 9.18% | 18.28 |
| 2026-01-14 | 30.11 | 30.69 | 0.60 | 1.99% | 30.11 | 31.98 | 541337 | 167886.52 | 13.35% | 26.00 |
| 2026-01-13 | 33.10 | 30.09 | -2.50 | -7.67% | 29.95 | 33.50 | 599782 | 186747.59 | 14.79% | 4.00 |
| 2026-01-12 | 30.90 | 32.59 | 2.49 | 8.27% | 30.90 | 33.32 | 636262 | 204013.30 | 15.69% | 2.00 |
| 2026-01-09 | 29.83 | 30.10 | 0.66 | 2.24% | 29.43 | 30.87 | 529945 | 159299.38 | 13.07% | 0.00 |
| 2026-01-08 | 29.55 | 29.44 | -0.11 | -0.37% | 29.10 | 29.94 | 359927 | 106029.70 | 8.88% | 2.00 |
| 2026-01-07 | 30.14 | 29.55 | -0.68 | -2.25% | 29.40 | 30.64 | 386556 | 115469.45 | 9.53% | 0.00 |
| 2026-01-06 | 30.72 | 30.23 | -0.49 | -1.60% | 29.51 | 31.15 | 512276 | 154451.78 | 12.63% | 20.00 |
| 2026-01-05 | 28.90 | 30.72 | 2.63 | 9.36% | 28.73 | 31.49 | 734569 | 221514.30 | 18.12% | 2.00 |
| 2025-12-31 | 28.25 | 28.09 | 0.07 | 0.25% | 27.81 | 28.90 | 324089 | 91658.20 | 7.99% | 0.00 |
| 2025-12-30 | 29.00 | 28.02 | -0.78 | -2.71% | 27.88 | 29.15 | 385517 | 109034.20 | 9.51% | 8.00 |
| 2025-12-29 | 28.99 | 28.80 | -0.91 | -3.06% | 28.30 | 29.55 | 588816 | 169756.75 | 14.52% | 2.50 |
| 2025-12-26 | 24.85 | 29.71 | 4.95 | 19.99% | 24.74 | 29.71 | 998654 | 285414.16 | 24.63% | 0.00 |
| 2025-12-25 | 24.60 | 24.76 | 0.02 | 0.08% | 24.51 | 24.92 | 114065 | 28218.95 | 2.81% | 0.00 |
| 2025-12-24 | 24.70 | 24.74 | 0.06 | 0.24% | 24.44 | 24.83 | 140866 | 34714.76 | 3.47% | 0.00 |
| 2025-12-23 | 25.33 | 24.68 | -0.64 | -2.53% | 24.44 | 25.45 | 177457 | 44049.20 | 4.38% | 0.00 |
| 2025-12-22 | 26.30 | 25.32 | -0.60 | -2.31% | 25.31 | 26.30 | 197119 | 50582.24 | 4.86% | 0.00 |
| 2025-12-19 | 25.62 | 25.92 | 0.41 | 1.61% | 25.60 | 26.78 | 289030 | 75928.64 | 7.13% | 0.00 |
| 2025-12-18 | 24.08 | 25.51 | 1.16 | 4.76% | 24.06 | 26.26 | 343763 | 87114.00 | 8.48% | 7.00 |
| 2025-12-17 | 23.91 | 24.35 | 0.45 | 1.88% | 23.44 | 24.47 | 135926 | 32612.49 | 3.35% | 12.73 |
| 2025-12-16 | 24.68 | 23.90 | -0.78 | -3.16% | 23.66 | 24.68 | 118140 | 28355.72 | 2.91% | 0.00 |
| 2025-12-15 | 24.21 | 24.68 | 0.20 | 0.82% | 24.06 | 24.87 | 151892 | 37219.85 | 3.75% | 0.00 |
| 2025-12-12 | 23.50 | 24.48 | 0.95 | 4.04% | 23.41 | 24.56 | 195404 | 47220.39 | 4.82% | 7.00 |
| 2025-12-11 | 24.18 | 23.53 | -0.64 | -2.65% | 23.49 | 24.29 | 91556 | 21778.05 | 2.26% | 0.00 |
| 2025-12-10 | 24.25 | 24.17 | -0.21 | -0.86% | 23.90 | 24.33 | 87808 | 21158.13 | 2.17% | 0.00 |
| 2025-12-09 | 24.30 | 24.38 | 0.14 | 0.58% | 24.24 | 25.07 | 125267 | 30900.22 | 3.09% | 0.00 |
| 2025-12-08 | 23.91 | 24.24 | 0.19 | 0.79% | 23.91 | 24.45 | 103088 | 25025.69 | 2.54% | 0.00 |
| 2025-12-05 | 23.80 | 24.05 | 0.29 | 1.22% | 23.38 | 24.05 | 85962 | 20416.20 | 2.12% | 0.00 |
| 2025-12-04 | 23.65 | 23.76 | -0.01 | -0.04% | 23.24 | 24.03 | 95708 | 22586.03 | 2.36% | 0.00 |
| 2025-12-03 | 24.40 | 23.77 | -0.66 | -2.70% | 23.65 | 24.65 | 116376 | 28009.29 | 2.87% | 0.00 |
| 2025-12-02 | 24.92 | 24.43 | -0.10 | -0.41% | 24.40 | 25.18 | 156761 | 38850.11 | 3.87% | 0.00 |
| 2025-12-01 | 24.03 | 24.53 | 0.37 | 1.53% | 23.33 | 24.63 | 176276 | 42612.72 | 4.35% | 3.00 |
| 2025-11-28 | 24.86 | 24.16 | 0.49 | 2.07% | 23.91 | 25.67 | 253638 | 62426.96 | 6.26% | 0.00 |
| 2025-11-27 | 23.60 | 23.67 | 0.00 | 0.00% | 23.52 | 24.01 | 80423 | 19146.35 | 1.98% | 0.00 |
| 2025-11-26 | 23.60 | 23.67 | -0.15 | -0.63% | 23.56 | 24.32 | 94598 | 22674.70 | 2.33% | 0.00 |
| 2025-11-25 | 23.60 | 23.82 | 0.22 | 0.93% | 23.60 | 24.23 | 128660 | 30868.83 | 3.17% | 0.00 |
| 2025-11-24 | 22.83 | 23.60 | 0.79 | 3.46% | 22.31 | 23.79 | 152235 | 35180.70 | 3.75% | 0.00 |
优刻得(688158)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。
