| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.73 | 19.10 | -0.42 | -2.15% | 18.96 | 19.76 | 17645 | 3409.10 | 3.32% | 0.00 |
| 2026-03-25 | 19.75 | 19.52 | 0.37 | 1.93% | 19.27 | 19.80 | 22179 | 4347.18 | 4.17% | 0.00 |
| 2026-03-24 | 18.99 | 19.15 | 0.79 | 4.30% | 18.35 | 19.19 | 24190 | 4547.52 | 4.55% | 0.00 |
| 2026-03-23 | 19.19 | 18.36 | -1.29 | -6.56% | 18.10 | 19.74 | 35437 | 6690.75 | 6.66% | 0.00 |
| 2026-03-20 | 20.50 | 19.65 | -0.83 | -4.05% | 19.52 | 20.82 | 31837 | 6424.92 | 5.98% | 0.00 |
| 2026-03-19 | 21.08 | 20.48 | -0.71 | -3.35% | 20.46 | 21.29 | 14506 | 3020.42 | 2.73% | 0.00 |
| 2026-03-18 | 20.85 | 21.19 | 0.28 | 1.34% | 20.60 | 21.26 | 15038 | 3145.08 | 2.83% | 0.00 |
| 2026-03-17 | 21.92 | 20.91 | -0.98 | -4.48% | 20.85 | 22.22 | 17990 | 3845.92 | 3.38% | 0.00 |
| 2026-03-16 | 21.62 | 21.89 | 0.17 | 0.78% | 21.46 | 21.98 | 17376 | 3781.98 | 3.27% | 0.00 |
| 2026-03-13 | 21.75 | 21.72 | -0.04 | -0.18% | 21.64 | 22.28 | 16103 | 3541.86 | 3.03% | 0.00 |
| 2026-03-12 | 22.08 | 21.76 | -0.42 | -1.89% | 21.50 | 22.28 | 16664 | 3650.95 | 3.13% | 0.00 |
| 2026-03-11 | 22.35 | 22.18 | -0.08 | -0.36% | 21.99 | 22.71 | 22689 | 5076.30 | 4.26% | 0.00 |
| 2026-03-10 | 21.42 | 22.26 | 0.97 | 4.56% | 21.36 | 22.39 | 17673 | 3908.92 | 3.32% | 0.00 |
| 2026-03-09 | 21.33 | 21.29 | -0.43 | -1.98% | 20.86 | 21.49 | 19703 | 4168.30 | 3.70% | 0.00 |
| 2026-03-06 | 21.00 | 21.72 | 0.73 | 3.48% | 20.80 | 21.83 | 23018 | 4944.09 | 4.33% | 0.00 |
| 2026-03-05 | 20.70 | 20.99 | 0.63 | 3.09% | 20.70 | 21.20 | 19177 | 4023.06 | 3.60% | 0.00 |
| 2026-03-04 | 20.82 | 20.36 | -0.64 | -3.05% | 20.06 | 21.21 | 28112 | 5791.91 | 5.28% | 0.00 |
| 2026-03-03 | 22.53 | 21.00 | -1.53 | -6.79% | 20.92 | 22.88 | 38766 | 8411.24 | 7.28% | 0.00 |
| 2026-03-02 | 23.10 | 22.53 | -1.00 | -4.25% | 22.45 | 23.45 | 28538 | 6504.17 | 5.36% | 0.00 |
| 2026-02-27 | 23.71 | 23.53 | -0.22 | -0.93% | 23.30 | 23.71 | 17621 | 4135.14 | 3.31% | 0.00 |
| 2026-02-26 | 24.06 | 23.75 | -0.20 | -0.84% | 23.52 | 24.07 | 18496 | 4377.59 | 3.48% | 0.00 |
| 2026-02-25 | 23.77 | 23.95 | 0.35 | 1.48% | 23.63 | 24.18 | 16784 | 4028.87 | 3.15% | 0.00 |
| 2026-02-24 | 23.19 | 23.60 | 0.48 | 2.08% | 23.19 | 23.73 | 14739 | 3469.72 | 2.77% | 0.00 |
| 2026-02-13 | 23.14 | 23.12 | 0.02 | 0.09% | 23.03 | 23.55 | 12951 | 3019.81 | 2.43% | 0.00 |
| 2026-02-12 | 23.20 | 23.10 | -0.12 | -0.52% | 22.92 | 23.44 | 14397 | 3340.16 | 2.71% | 0.00 |
| 2026-02-11 | 23.43 | 23.22 | -0.21 | -0.90% | 23.08 | 23.63 | 15957 | 3728.02 | 3.00% | 0.00 |
| 2026-02-10 | 23.74 | 23.43 | -0.18 | -0.76% | 23.38 | 23.79 | 14548 | 3424.94 | 2.73% | 0.00 |
| 2026-02-09 | 23.45 | 23.61 | 0.56 | 2.43% | 23.35 | 24.11 | 22649 | 5385.01 | 4.26% | 0.00 |
| 2026-02-06 | 22.70 | 23.05 | 0.25 | 1.10% | 22.53 | 23.35 | 18490 | 4246.41 | 3.47% | 0.00 |
| 2026-02-05 | 23.21 | 22.80 | -0.34 | -1.47% | 22.80 | 23.54 | 17398 | 4015.46 | 3.27% | 0.00 |
| 2026-02-04 | 22.84 | 23.14 | 0.22 | 0.96% | 22.76 | 23.34 | 19079 | 4392.18 | 3.59% | 0.00 |
| 2026-02-03 | 22.44 | 22.92 | 0.59 | 2.64% | 22.44 | 23.20 | 24667 | 5645.03 | 4.64% | 0.00 |
| 2026-02-02 | 22.90 | 22.33 | -0.97 | -4.16% | 21.92 | 23.26 | 34173 | 7734.19 | 6.42% | 0.00 |
| 2026-01-30 | 22.66 | 23.30 | 0.50 | 2.19% | 22.60 | 23.63 | 29836 | 6910.02 | 5.61% | 0.00 |
| 2026-01-29 | 23.41 | 22.80 | -0.77 | -3.27% | 22.70 | 23.74 | 29071 | 6738.19 | 5.46% | 0.00 |
| 2026-01-28 | 24.01 | 23.57 | -0.48 | -2.00% | 23.32 | 24.04 | 28916 | 6823.17 | 5.43% | 0.00 |
| 2026-01-27 | 24.76 | 24.05 | -0.72 | -2.91% | 23.00 | 24.85 | 48489 | 11481.61 | 9.11% | 0.00 |
| 2026-01-26 | 25.74 | 24.77 | -0.61 | -2.40% | 24.41 | 25.80 | 41336 | 10306.64 | 7.77% | 0.00 |
| 2026-01-23 | 24.45 | 25.38 | 1.17 | 4.83% | 24.12 | 25.40 | 40682 | 10167.16 | 7.64% | 0.00 |
| 2026-01-22 | 24.25 | 24.21 | -0.12 | -0.49% | 24.08 | 24.61 | 17717 | 4299.86 | 3.33% | 0.00 |
| 2026-01-21 | 24.00 | 24.33 | 0.33 | 1.38% | 23.88 | 24.40 | 19362 | 4695.52 | 3.64% | 0.00 |
| 2026-01-20 | 24.90 | 24.00 | -0.60 | -2.44% | 23.78 | 24.90 | 26024 | 6307.94 | 4.89% | 0.00 |
| 2026-01-19 | 24.30 | 24.60 | 0.35 | 1.44% | 24.06 | 24.78 | 23443 | 5750.17 | 4.41% | 0.00 |
| 2026-01-16 | 24.65 | 24.25 | -0.55 | -2.22% | 23.92 | 25.00 | 34949 | 8475.57 | 6.57% | 0.00 |
| 2026-01-15 | 24.51 | 24.80 | 0.40 | 1.64% | 24.40 | 25.10 | 39522 | 9809.88 | 7.43% | 0.00 |
| 2026-01-14 | 24.39 | 24.40 | 0.16 | 0.66% | 23.91 | 24.84 | 30366 | 7411.18 | 5.71% | 0.00 |
| 2026-01-13 | 24.50 | 24.24 | -0.30 | -1.22% | 24.10 | 24.73 | 27806 | 6792.07 | 5.23% | 0.00 |
| 2026-01-12 | 24.47 | 24.54 | 0.07 | 0.29% | 24.06 | 24.87 | 34950 | 8555.43 | 6.57% | 0.00 |
| 2026-01-09 | 24.24 | 24.47 | 0.23 | 0.95% | 24.05 | 24.57 | 20659 | 5026.81 | 3.88% | 0.00 |
| 2026-01-08 | 24.00 | 24.24 | 0.24 | 1.00% | 23.89 | 24.59 | 21459 | 5207.81 | 4.03% | 0.00 |
| 2026-01-07 | 24.14 | 24.00 | -0.13 | -0.54% | 23.90 | 24.44 | 19970 | 4808.84 | 3.75% | 0.00 |
| 2026-01-06 | 23.45 | 24.13 | 0.61 | 2.59% | 23.45 | 24.45 | 25172 | 6067.27 | 4.73% | 0.00 |
| 2026-01-05 | 22.90 | 23.52 | 0.73 | 3.20% | 22.53 | 23.65 | 25744 | 6006.94 | 4.84% | 0.00 |
| 2025-12-31 | 23.09 | 22.79 | -0.11 | -0.48% | 22.44 | 23.09 | 14335 | 3258.34 | 2.69% | 0.00 |
| 2025-12-30 | 23.00 | 22.90 | -0.32 | -1.38% | 22.90 | 23.38 | 14165 | 3271.32 | 2.66% | 0.00 |
| 2025-12-29 | 23.18 | 23.22 | -0.08 | -0.34% | 22.83 | 23.60 | 15013 | 3475.93 | 2.82% | 0.00 |
| 2025-12-26 | 23.35 | 23.30 | -0.05 | -0.21% | 23.26 | 23.90 | 19503 | 4593.55 | 3.66% | 0.00 |
| 2025-12-25 | 22.80 | 23.35 | 0.46 | 2.01% | 22.71 | 23.77 | 18348 | 4252.91 | 3.45% | 0.00 |
| 2025-12-24 | 22.66 | 22.89 | 0.04 | 0.18% | 22.60 | 23.15 | 11391 | 2614.25 | 2.14% | 0.00 |
| 2025-12-23 | 22.91 | 22.85 | 0.05 | 0.22% | 22.51 | 23.17 | 16547 | 3791.41 | 3.11% | 0.00 |
| 2025-12-22 | 22.80 | 22.80 | 0.14 | 0.62% | 22.67 | 22.99 | 12403 | 2836.92 | 2.33% | 0.00 |
| 2025-12-19 | 22.45 | 22.66 | 0.53 | 2.39% | 22.05 | 22.80 | 15649 | 3536.04 | 2.94% | 0.00 |
| 2025-12-18 | 22.07 | 22.13 | -0.06 | -0.27% | 21.94 | 22.55 | 13978 | 3119.32 | 2.63% | 0.00 |
| 2025-12-17 | 21.90 | 22.19 | 0.29 | 1.32% | 21.39 | 22.24 | 21126 | 4592.04 | 3.97% | 0.00 |
| 2025-12-16 | 22.90 | 21.90 | -0.70 | -3.10% | 21.81 | 22.90 | 17505 | 3856.52 | 3.29% | 0.00 |
| 2025-12-15 | 23.21 | 22.60 | -0.43 | -1.87% | 22.42 | 23.21 | 15807 | 3585.98 | 2.97% | 0.00 |
| 2025-12-12 | 23.01 | 23.03 | -0.06 | -0.26% | 22.87 | 23.45 | 14918 | 3437.27 | 2.80% | 0.00 |
| 2025-12-11 | 23.80 | 23.09 | -0.50 | -2.12% | 23.01 | 23.80 | 15579 | 3622.19 | 2.93% | 0.00 |
| 2025-12-10 | 23.65 | 23.59 | -0.20 | -0.84% | 23.23 | 23.76 | 16169 | 3804.57 | 3.04% | 0.00 |
| 2025-12-09 | 24.48 | 23.79 | -0.57 | -2.34% | 23.55 | 24.48 | 21777 | 5186.97 | 4.09% | 0.00 |
| 2025-12-08 | 23.66 | 24.36 | 0.87 | 3.70% | 23.38 | 24.45 | 24004 | 5774.31 | 4.51% | 0.00 |
| 2025-12-05 | 23.30 | 23.49 | 0.52 | 2.26% | 22.71 | 23.51 | 13931 | 3237.74 | 2.62% | 0.00 |
| 2025-12-04 | 23.20 | 22.97 | -0.03 | -0.13% | 22.53 | 23.24 | 15599 | 3570.89 | 2.93% | 0.00 |
| 2025-12-03 | 23.52 | 23.00 | -0.49 | -2.09% | 22.81 | 23.68 | 18621 | 4295.13 | 3.50% | 0.00 |
| 2025-12-02 | 23.92 | 23.49 | -0.43 | -1.80% | 23.36 | 24.22 | 12961 | 3046.81 | 2.44% | 0.00 |
| 2025-12-01 | 24.39 | 23.92 | -0.46 | -1.89% | 23.90 | 24.55 | 18043 | 4357.92 | 3.39% | 0.00 |
| 2025-11-28 | 23.77 | 24.38 | 0.41 | 1.71% | 23.77 | 24.54 | 23191 | 5608.10 | 4.36% | 0.00 |
| 2025-11-27 | 23.60 | 23.97 | 0.47 | 2.00% | 23.50 | 24.11 | 25731 | 6146.17 | 4.84% | 0.00 |
| 2025-11-26 | 24.08 | 23.50 | -0.35 | -1.47% | 23.42 | 24.09 | 15470 | 3670.54 | 2.91% | 0.00 |
| 2025-11-25 | 23.78 | 23.85 | 0.30 | 1.27% | 23.56 | 24.24 | 19842 | 4753.00 | 3.73% | 0.00 |
信宇人(688573)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。
