| 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 | 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 |
| 2025-10-13 | 24.03 | 24.84 | -0.23 | -0.92% | 23.87 | 25.05 | 183229 | 45113.87 | 4.52% | 0.00 |
| 2025-10-10 | 26.45 | 25.07 | -1.54 | -5.79% | 24.96 | 26.46 | 249977 | 63683.11 | 6.17% | 0.00 |
| 2025-10-09 | 27.01 | 26.61 | -0.43 | -1.59% | 26.55 | 27.18 | 271128 | 72789.12 | 6.69% | 0.00 |
| 2025-09-30 | 26.90 | 27.04 | 0.64 | 2.42% | 26.72 | 27.48 | 279051 | 75726.04 | 6.88% | 25.00 |
| 2025-09-29 | 25.95 | 26.40 | 0.44 | 1.69% | 25.69 | 26.53 | 178538 | 46519.23 | 4.40% | 0.00 |
| 2025-09-26 | 26.86 | 25.96 | -1.29 | -4.73% | 25.95 | 27.31 | 243205 | 64447.36 | 6.00% | 40.00 |
| 2025-09-25 | 27.10 | 27.25 | 0.25 | 0.93% | 26.76 | 27.49 | 313400 | 85357.19 | 7.73% | 10.00 |
| 2025-09-24 | 25.83 | 27.00 | 0.98 | 3.77% | 25.63 | 27.19 | 385124 | 103104.52 | 9.50% | 0.00 |
| 2025-09-23 | 26.90 | 26.02 | -0.47 | -1.77% | 24.95 | 27.15 | 315534 | 81632.78 | 7.78% | 6.00 |
| 2025-09-22 | 25.68 | 26.49 | 1.18 | 4.66% | 25.68 | 26.62 | 255400 | 67082.30 | 6.30% | 0.00 |
| 2025-09-19 | 25.91 | 25.31 | -0.44 | -1.71% | 25.21 | 26.20 | 204016 | 52393.45 | 5.03% | 20.00 |
| 2025-09-18 | 25.58 | 25.75 | 0.32 | 1.26% | 25.32 | 26.94 | 384345 | 100509.27 | 9.48% | 19.00 |
| 2025-09-17 | 25.63 | 25.43 | -0.39 | -1.51% | 25.16 | 25.75 | 199489 | 50841.52 | 4.92% | 0.00 |
| 2025-09-16 | 25.42 | 25.82 | 0.31 | 1.22% | 25.18 | 25.82 | 158683 | 40552.32 | 3.91% | 3.00 |
| 2025-09-15 | 25.70 | 25.51 | -0.56 | -2.15% | 25.25 | 26.01 | 208412 | 53211.02 | 5.14% | 2.00 |
| 2025-09-12 | 26.00 | 26.07 | 0.19 | 0.73% | 25.71 | 27.25 | 335475 | 88849.86 | 8.27% | 9.02 |
| 2025-09-11 | 25.46 | 25.88 | 1.15 | 4.65% | 24.86 | 25.89 | 295970 | 75370.80 | 7.30% | 9.00 |
| 2025-09-10 | 25.20 | 24.73 | 0.52 | 2.15% | 24.71 | 25.78 | 232053 | 58428.61 | 5.72% | 10.00 |
| 2025-09-09 | 24.73 | 24.21 | -0.72 | -2.89% | 24.20 | 24.93 | 177969 | 43513.02 | 4.39% | 0.00 |
| 2025-09-08 | 25.08 | 24.93 | -0.20 | -0.80% | 24.64 | 25.16 | 171347 | 42589.69 | 4.23% | 0.00 |
| 2025-09-05 | 24.48 | 25.13 | 0.88 | 3.63% | 24.01 | 25.25 | 188791 | 46518.97 | 4.66% | 0.00 |
| 2025-09-04 | 25.00 | 24.25 | -0.94 | -3.73% | 23.85 | 25.50 | 218018 | 53971.28 | 5.38% | 0.00 |
| 2025-09-03 | 26.20 | 25.19 | -0.78 | -3.00% | 24.98 | 26.25 | 207185 | 53016.41 | 5.11% | 7.00 |
| 2025-09-02 | 27.28 | 25.97 | -1.44 | -5.25% | 25.70 | 27.30 | 306574 | 80379.86 | 7.56% | 0.00 |
| 2025-09-01 | 28.15 | 27.41 | -0.40 | -1.44% | 27.31 | 28.95 | 306704 | 86036.38 | 7.56% | 0.01 |
| 2025-08-29 | 28.95 | 27.81 | -1.12 | -3.87% | 27.52 | 28.95 | 331731 | 92608.68 | 8.18% | 0.00 |
| 2025-08-28 | 28.32 | 28.93 | 0.37 | 1.30% | 27.22 | 29.02 | 506899 | 143063.84 | 12.50% | 2.00 |
| 2025-08-27 | 28.88 | 28.56 | 0.41 | 1.46% | 28.41 | 30.29 | 577468 | 168837.12 | 14.24% | 26.00 |
| 2025-08-26 | 28.30 | 28.15 | -0.37 | -1.30% | 28.10 | 29.02 | 384941 | 109804.41 | 9.49% | 2.00 |
| 2025-08-25 | 29.19 | 28.52 | 0.26 | 0.92% | 28.31 | 30.22 | 640610 | 186215.09 | 15.80% | 0.00 |
| 2025-08-22 | 27.33 | 28.26 | 1.30 | 4.82% | 26.61 | 28.60 | 673336 | 187328.11 | 16.61% | 23.36 |
| 2025-08-21 | 26.40 | 26.96 | 0.61 | 2.31% | 25.90 | 26.98 | 355653 | 94393.20 | 8.77% | 35.80 |
| 2025-08-20 | 26.05 | 26.35 | 0.00 | 0.00% | 25.39 | 26.35 | 288230 | 74601.78 | 7.11% | 0.00 |
| 2025-08-19 | 27.15 | 26.35 | -0.45 | -1.68% | 26.28 | 27.34 | 357446 | 95669.40 | 8.82% | 0.00 |
| 2025-08-18 | 26.80 | 26.80 | 0.47 | 1.79% | 26.32 | 27.14 | 360141 | 96728.83 | 8.88% | 6.53 |
| 2025-08-15 | 25.76 | 26.33 | 0.36 | 1.39% | 25.76 | 26.54 | 261852 | 68827.40 | 6.46% | 72.00 |
| 2025-08-14 | 26.29 | 25.97 | -0.77 | -2.88% | 25.95 | 26.85 | 362883 | 95583.73 | 8.95% | 50.00 |
| 2025-08-13 | 25.65 | 26.74 | 0.99 | 3.84% | 25.51 | 27.96 | 577317 | 155690.05 | 14.24% | 0.00 |
| 2025-08-12 | 25.28 | 25.75 | 0.46 | 1.82% | 24.79 | 26.15 | 318914 | 81371.45 | 7.87% | 0.00 |
| 2025-08-11 | 24.32 | 25.29 | 0.94 | 3.86% | 24.20 | 25.37 | 242072 | 60297.29 | 5.97% | 0.00 |
| 2025-08-08 | 25.50 | 24.35 | -1.03 | -4.06% | 24.35 | 25.88 | 284407 | 70987.03 | 7.01% | 7.00 |
| 2025-08-07 | 25.87 | 25.38 | -0.32 | -1.25% | 25.25 | 26.48 | 267978 | 69065.37 | 6.61% | 24.00 |
| 2025-08-06 | 25.48 | 25.70 | 0.22 | 0.86% | 25.23 | 25.98 | 214640 | 55016.70 | 5.29% | 39.00 |
| 2025-08-05 | 25.70 | 25.48 | -0.24 | -0.93% | 25.24 | 26.06 | 203513 | 51909.76 | 5.02% | 4.00 |
| 2025-08-04 | 25.25 | 25.72 | -0.16 | -0.62% | 25.22 | 25.75 | 196837 | 50157.78 | 4.85% | 7.00 |
| 2025-08-01 | 26.31 | 25.88 | -0.49 | -1.86% | 25.07 | 26.63 | 428288 | 110202.80 | 10.56% | 2.00 |
| 2025-07-31 | 24.75 | 26.37 | 1.56 | 6.29% | 24.60 | 28.20 | 653775 | 173283.92 | 16.12% | 20.00 |
| 2025-07-30 | 25.57 | 24.81 | -0.71 | -2.78% | 24.49 | 25.57 | 245905 | 61325.34 | 6.06% | 0.00 |
| 2025-07-29 | 25.80 | 25.52 | -0.25 | -0.97% | 25.08 | 26.18 | 224231 | 57372.20 | 5.53% | 0.00 |
| 2025-07-28 | 26.30 | 25.77 | -0.61 | -2.31% | 25.30 | 26.37 | 272657 | 69922.99 | 6.72% | 5.00 |
| 2025-07-25 | 25.60 | 26.38 | 1.09 | 4.31% | 25.23 | 26.44 | 425538 | 110246.49 | 10.49% | 2.00 |
| 2025-07-24 | 24.90 | 25.29 | 0.48 | 1.93% | 24.58 | 25.59 | 327111 | 81850.48 | 8.07% | 24.24 |
| 2025-07-23 | 23.94 | 24.81 | 0.77 | 3.20% | 23.59 | 25.75 | 443495 | 109568.42 | 10.94% | 0.00 |
| 2025-07-22 | 25.51 | 24.04 | -1.87 | -7.22% | 24.00 | 25.70 | 484864 | 119641.75 | 11.96% | 0.00 |
| 2025-07-21 | 24.33 | 25.91 | 1.29 | 5.24% | 24.33 | 26.87 | 564134 | 145844.09 | 13.91% | 2.00 |
| 2025-07-18 | 23.98 | 24.62 | 0.93 | 3.93% | 23.69 | 25.30 | 473062 | 115965.51 | 11.67% | 1.00 |
| 2025-07-17 | 23.23 | 23.69 | 0.12 | 0.51% | 23.18 | 23.98 | 244309 | 57678.80 | 6.03% | 0.00 |
| 2025-07-16 | 23.90 | 23.57 | 0.00 | 0.00% | 23.47 | 24.68 | 423856 | 102052.07 | 10.45% | 0.00 |
| 2025-07-15 | 22.69 | 23.57 | 0.90 | 3.97% | 22.55 | 23.84 | 397918 | 92092.78 | 9.81% | 6.00 |
| 2025-07-14 | 22.70 | 22.67 | 0.02 | 0.09% | 22.33 | 23.00 | 180417 | 40831.59 | 4.45% | 5.00 |
| 2025-07-11 | 22.18 | 22.65 | 0.45 | 2.03% | 21.74 | 22.83 | 239145 | 53690.88 | 5.90% | 0.00 |
| 2025-07-10 | 22.34 | 22.20 | -0.15 | -0.67% | 21.95 | 22.56 | 148409 | 32940.06 | 3.66% | 0.00 |
| 2025-07-09 | 22.65 | 22.35 | -0.25 | -1.11% | 22.26 | 22.79 | 187258 | 42122.96 | 4.62% | 0.00 |
| 2025-07-08 | 21.60 | 22.60 | 0.93 | 4.29% | 21.50 | 22.65 | 235056 | 52276.15 | 5.80% | 5.00 |
| 2025-07-07 | 21.64 | 21.67 | -0.28 | -1.28% | 21.51 | 21.98 | 135886 | 29477.21 | 3.35% | 2.00 |
| 2025-07-04 | 22.03 | 21.95 | -0.01 | -0.05% | 21.91 | 22.85 | 260267 | 58162.21 | 6.42% | 28.00 |
| 2025-07-03 | 21.91 | 21.96 | 0.00 | 0.00% | 21.80 | 22.48 | 138339 | 30511.03 | 3.41% | 0.00 |
| 2025-07-02 | 22.15 | 21.96 | -0.33 | -1.48% | 21.60 | 22.18 | 155829 | 33981.46 | 3.84% | 13.00 |
| 2025-07-01 | 22.80 | 22.29 | -0.33 | -1.46% | 22.13 | 22.88 | 163638 | 36638.61 | 4.04% | 0.00 |
| 2025-06-30 | 22.61 | 22.62 | 0.27 | 1.21% | 22.48 | 22.95 | 185298 | 41940.95 | 4.57% | 5.00 |
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。
