| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 23.50 | 23.55 | 0.46 | 1.99% | 23.03 | 23.69 | 22626 | 5291.86 | 4.25% | 0.00 |
| 2025-11-21 | 24.09 | 23.09 | -1.32 | -5.41% | 22.50 | 24.45 | 30592 | 7154.22 | 5.75% | 0.00 |
| 2025-11-20 | 25.01 | 24.41 | -0.51 | -2.05% | 24.25 | 25.65 | 28178 | 6975.53 | 5.30% | 0.00 |
| 2025-11-19 | 26.15 | 24.92 | -1.26 | -4.81% | 24.85 | 27.15 | 46177 | 11847.54 | 8.68% | 0.00 |
| 2025-11-18 | 27.99 | 26.18 | -1.61 | -5.79% | 26.00 | 27.99 | 48381 | 12874.73 | 9.09% | 0.00 |
| 2025-11-17 | 27.65 | 27.79 | -0.01 | -0.04% | 27.18 | 28.24 | 38930 | 10762.24 | 7.32% | 14.74 |
| 2025-11-14 | 26.40 | 27.80 | 1.08 | 4.04% | 26.40 | 28.82 | 73765 | 20518.17 | 13.86% | 0.00 |
| 2025-11-13 | 25.75 | 26.72 | 0.91 | 3.53% | 25.67 | 27.18 | 46884 | 12532.14 | 8.81% | 0.00 |
| 2025-11-12 | 27.05 | 25.81 | -1.46 | -5.35% | 25.70 | 27.10 | 44873 | 11761.16 | 8.43% | 0.00 |
| 2025-11-11 | 26.19 | 27.27 | 0.99 | 3.77% | 26.19 | 27.45 | 46240 | 12403.18 | 8.69% | 0.00 |
| 2025-11-10 | 26.21 | 26.28 | 0.19 | 0.73% | 26.01 | 26.78 | 22100 | 5827.59 | 4.15% | 0.00 |
| 2025-11-07 | 25.79 | 26.09 | 0.14 | 0.54% | 25.65 | 26.34 | 21924 | 5697.51 | 4.12% | 0.00 |
| 2025-11-06 | 25.81 | 25.95 | 0.05 | 0.19% | 25.56 | 26.46 | 26080 | 6775.71 | 4.90% | 0.00 |
| 2025-11-05 | 25.40 | 25.90 | 0.23 | 0.90% | 25.39 | 26.12 | 20091 | 5188.37 | 3.78% | 0.00 |
| 2025-11-04 | 26.07 | 25.67 | -0.45 | -1.72% | 25.47 | 26.49 | 21227 | 5484.46 | 3.99% | 0.00 |
| 2025-11-03 | 26.61 | 26.12 | -0.68 | -2.54% | 25.73 | 26.78 | 29738 | 7749.21 | 5.59% | 0.00 |
| 2025-10-31 | 25.76 | 26.80 | 1.01 | 3.92% | 25.65 | 27.50 | 55166 | 14916.48 | 10.37% | 0.00 |
| 2025-10-30 | 26.09 | 25.79 | -0.44 | -1.68% | 25.79 | 26.38 | 32049 | 8343.10 | 6.02% | 0.00 |
| 2025-10-29 | 26.50 | 26.23 | -0.69 | -2.56% | 25.56 | 26.77 | 47952 | 12438.86 | 9.01% | 0.00 |
| 2025-10-28 | 26.75 | 26.92 | 0.24 | 0.90% | 26.35 | 27.20 | 20475 | 5510.64 | 3.85% | 0.00 |
| 2025-10-27 | 26.88 | 26.68 | 0.18 | 0.68% | 26.54 | 27.16 | 19483 | 5219.61 | 3.66% | 0.00 |
| 2025-10-24 | 26.38 | 26.50 | 0.20 | 0.76% | 26.16 | 26.98 | 19631 | 5210.96 | 3.69% | 0.00 |
| 2025-10-23 | 25.80 | 26.30 | 0.53 | 2.06% | 25.50 | 26.34 | 20626 | 5359.79 | 3.88% | 0.00 |
| 2025-10-22 | 26.00 | 25.77 | -0.23 | -0.88% | 25.51 | 26.11 | 18377 | 4733.88 | 3.45% | 0.00 |
| 2025-10-21 | 26.26 | 26.00 | 0.04 | 0.15% | 25.61 | 26.26 | 14246 | 3706.11 | 2.68% | 0.00 |
| 2025-10-20 | 25.20 | 25.96 | 0.66 | 2.61% | 25.20 | 26.20 | 20816 | 5378.18 | 3.91% | 0.00 |
| 2025-10-17 | 26.21 | 25.30 | -1.01 | -3.84% | 25.10 | 27.00 | 26615 | 6853.43 | 5.00% | 0.00 |
| 2025-10-16 | 26.91 | 26.31 | -0.46 | -1.72% | 26.26 | 26.98 | 17132 | 4543.84 | 3.22% | 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。
