| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 23.07 | 22.81 | -0.62 | -2.65% | 22.44 | 23.66 | 128342 | 29497.82 | 3.17% | 0.00 |
| 2025-11-20 | 23.34 | 23.43 | 0.29 | 1.25% | 22.77 | 24.13 | 134810 | 31578.66 | 3.32% | 3.00 |
| 2025-11-19 | 23.90 | 23.14 | -0.64 | -2.69% | 23.11 | 23.90 | 86292 | 20141.38 | 2.13% | 0.00 |
| 2025-11-18 | 23.66 | 23.78 | 0.05 | 0.21% | 23.48 | 24.14 | 104288 | 24875.04 | 2.57% | 0.00 |
| 2025-11-17 | 23.17 | 23.73 | 0.72 | 3.13% | 23.06 | 23.81 | 120885 | 28454.95 | 2.98% | 0.00 |
| 2025-11-14 | 23.39 | 23.01 | -0.48 | -2.04% | 23.00 | 23.84 | 101206 | 23677.66 | 2.50% | 0.00 |
| 2025-11-13 | 23.12 | 23.49 | 0.35 | 1.51% | 22.96 | 23.57 | 91612 | 21296.94 | 2.26% | 0.00 |
| 2025-11-12 | 23.70 | 23.14 | -0.73 | -3.06% | 23.00 | 23.71 | 111058 | 25766.95 | 2.74% | 0.00 |
| 2025-11-11 | 23.76 | 23.87 | 0.13 | 0.55% | 23.68 | 24.60 | 118032 | 28419.70 | 2.91% | 0.00 |
| 2025-11-10 | 23.93 | 23.74 | -0.23 | -0.96% | 23.57 | 24.25 | 97179 | 23130.38 | 2.40% | 3.00 |
| 2025-11-07 | 24.23 | 23.97 | -0.41 | -1.68% | 23.83 | 24.25 | 97126 | 23301.59 | 2.40% | 34.00 |
| 2025-11-06 | 24.35 | 24.38 | 0.02 | 0.08% | 24.03 | 24.50 | 84183 | 20474.71 | 2.08% | 3.00 |
| 2025-11-05 | 24.41 | 24.36 | -0.50 | -2.01% | 23.96 | 24.88 | 114293 | 27786.77 | 2.82% | 0.00 |
| 2025-11-04 | 25.36 | 24.86 | -0.62 | -2.43% | 24.68 | 25.36 | 113801 | 28348.19 | 2.81% | 0.00 |
| 2025-11-03 | 25.36 | 25.48 | 0.24 | 0.95% | 24.94 | 25.52 | 168455 | 42509.82 | 4.15% | 4.24 |
| 2025-10-31 | 24.78 | 25.24 | 0.76 | 3.10% | 24.70 | 25.74 | 249527 | 63297.52 | 6.15% | 0.00 |
| 2025-10-30 | 24.15 | 24.48 | 0.13 | 0.53% | 23.96 | 24.85 | 156076 | 38234.20 | 3.85% | 0.00 |
| 2025-10-29 | 24.38 | 24.35 | -0.04 | -0.16% | 24.04 | 24.56 | 110646 | 26829.75 | 2.73% | 120.09 |
| 2025-10-28 | 24.47 | 24.39 | -0.21 | -0.85% | 24.26 | 24.75 | 105297 | 25790.27 | 2.60% | 0.00 |
| 2025-10-27 | 24.73 | 24.60 | 0.19 | 0.78% | 24.35 | 25.01 | 133018 | 32803.12 | 3.28% | 0.00 |
| 2025-10-24 | 24.16 | 24.41 | 0.32 | 1.33% | 24.12 | 24.56 | 114577 | 27956.23 | 2.83% | 0.00 |
| 2025-10-23 | 23.90 | 24.09 | 0.05 | 0.21% | 23.39 | 24.10 | 99758 | 23583.23 | 2.46% | 7.00 |
| 2025-10-22 | 24.22 | 24.04 | -0.40 | -1.64% | 23.92 | 24.37 | 102411 | 24723.52 | 2.53% | 0.00 |
| 2025-10-21 | 24.30 | 24.44 | 0.16 | 0.66% | 24.07 | 24.45 | 136024 | 33035.49 | 3.35% | 0.00 |
| 2025-10-20 | 24.50 | 24.28 | 0.97 | 4.16% | 24.20 | 25.30 | 245575 | 60934.29 | 6.06% | 4.00 |
| 2025-10-17 | 24.50 | 23.31 | -1.18 | -4.82% | 23.30 | 24.71 | 135518 | 32375.72 | 3.34% | 0.00 |
| 2025-10-16 | 24.25 | 24.49 | 0.16 | 0.66% | 24.18 | 24.87 | 152368 | 37357.76 | 3.76% | 0.00 |
| 2025-10-15 | 24.00 | 24.33 | 0.36 | 1.50% | 23.48 | 24.33 | 125589 | 30206.01 | 3.10% | 0.00 |
| 2025-10-14 | 24.98 | 23.97 | -0.87 | -3.50% | 23.86 | 25.30 | 189523 | 46312.79 | 4.67% | 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。
