| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 30.98 | 31.33 | 0.16 | 0.51% | 30.98 | 31.57 | 8661 | 2711.66 | 0.77% | 0.00 |
| 2025-12-19 | 31.38 | 31.17 | -0.08 | -0.26% | 30.97 | 31.38 | 9961 | 3099.48 | 0.89% | 0.00 |
| 2025-12-18 | 31.04 | 31.25 | 0.16 | 0.51% | 30.91 | 31.44 | 5053 | 1578.93 | 0.45% | 0.00 |
| 2025-12-17 | 30.60 | 31.09 | 0.49 | 1.60% | 30.41 | 31.12 | 6564 | 2014.62 | 0.59% | 0.00 |
| 2025-12-16 | 31.00 | 30.60 | -0.40 | -1.29% | 30.54 | 31.14 | 5617 | 1722.70 | 0.50% | 0.00 |
| 2025-12-15 | 31.02 | 31.00 | -0.10 | -0.32% | 30.88 | 31.30 | 3310 | 1028.96 | 0.30% | 0.00 |
| 2025-12-12 | 31.46 | 31.10 | -0.20 | -0.64% | 30.93 | 31.60 | 6605 | 2066.77 | 0.59% | 0.00 |
| 2025-12-11 | 31.80 | 31.30 | -0.45 | -1.42% | 31.21 | 32.16 | 5550 | 1745.50 | 0.50% | 0.00 |
| 2025-12-10 | 31.91 | 31.75 | -0.05 | -0.16% | 31.53 | 32.05 | 3643 | 1155.40 | 0.33% | 0.00 |
| 2025-12-09 | 32.18 | 31.80 | -0.38 | -1.18% | 31.76 | 32.18 | 5371 | 1718.87 | 0.48% | 0.00 |
| 2025-12-08 | 32.06 | 32.18 | 0.29 | 0.91% | 32.06 | 32.27 | 4866 | 1565.06 | 0.44% | 0.00 |
| 2025-12-05 | 31.47 | 31.89 | 0.42 | 1.33% | 31.44 | 31.99 | 4376 | 1387.18 | 0.39% | 0.00 |
| 2025-12-04 | 31.94 | 31.47 | -0.29 | -0.91% | 31.35 | 31.98 | 4407 | 1392.15 | 0.39% | 0.00 |
| 2025-12-03 | 31.90 | 31.76 | -0.14 | -0.44% | 31.59 | 32.17 | 8448 | 2686.35 | 0.76% | 0.00 |
| 2025-12-02 | 31.98 | 31.90 | -0.14 | -0.44% | 31.89 | 32.35 | 8294 | 2662.43 | 0.74% | 0.00 |
| 2025-12-01 | 32.26 | 32.04 | -0.29 | -0.90% | 31.91 | 32.40 | 10021 | 3212.31 | 0.90% | 0.00 |
| 2025-11-28 | 31.82 | 32.33 | 0.51 | 1.60% | 31.80 | 32.80 | 10737 | 3484.83 | 0.96% | 0.00 |
| 2025-11-27 | 31.65 | 31.82 | 0.34 | 1.08% | 31.41 | 31.99 | 7234 | 2300.46 | 0.65% | 0.00 |
| 2025-11-26 | 31.63 | 31.48 | -0.15 | -0.47% | 31.45 | 31.85 | 5922 | 1874.86 | 0.53% | 0.00 |
| 2025-11-25 | 31.97 | 31.63 | -0.16 | -0.50% | 31.62 | 31.98 | 8648 | 2750.72 | 0.77% | 0.00 |
| 2025-11-24 | 30.75 | 31.79 | 1.08 | 3.52% | 30.75 | 31.89 | 9904 | 3119.32 | 0.89% | 0.00 |
| 2025-11-21 | 31.02 | 30.71 | -0.31 | -1.00% | 30.51 | 31.14 | 11448 | 3528.39 | 1.02% | 0.00 |
| 2025-11-20 | 31.51 | 31.02 | -0.28 | -0.89% | 30.93 | 31.51 | 8963 | 2790.10 | 0.80% | 0.00 |
| 2025-11-19 | 31.90 | 31.30 | -0.54 | -1.70% | 31.15 | 32.10 | 12999 | 4093.34 | 1.16% | 0.00 |
| 2025-11-18 | 32.31 | 31.84 | -0.50 | -1.55% | 31.64 | 32.44 | 18800 | 6024.90 | 1.68% | 0.00 |
| 2025-11-17 | 33.91 | 32.34 | -1.75 | -5.13% | 32.25 | 33.91 | 32711 | 10675.77 | 2.93% | 0.00 |
| 2025-11-14 | 34.30 | 34.09 | -0.04 | -0.12% | 34.03 | 34.39 | 8291 | 2836.64 | 0.74% | 0.00 |
| 2025-11-13 | 34.11 | 34.13 | -0.09 | -0.26% | 33.90 | 34.36 | 7009 | 2391.98 | 0.63% | 0.00 |
| 2025-11-12 | 34.44 | 34.22 | -0.30 | -0.87% | 34.08 | 34.57 | 10423 | 3570.55 | 0.93% | 0.00 |
| 2025-11-11 | 34.55 | 34.52 | 0.19 | 0.55% | 34.29 | 34.99 | 7982 | 2766.51 | 0.71% | 0.00 |
| 2025-11-10 | 34.50 | 34.33 | -0.15 | -0.44% | 34.16 | 34.79 | 6609 | 2273.54 | 0.59% | 0.00 |
| 2025-11-07 | 34.89 | 34.48 | -0.47 | -1.34% | 34.00 | 34.89 | 7758 | 2684.30 | 0.69% | 0.00 |
| 2025-11-06 | 34.60 | 34.95 | 0.22 | 0.63% | 34.52 | 35.00 | 8686 | 3022.31 | 0.78% | 0.00 |
| 2025-11-05 | 33.91 | 34.73 | 0.83 | 2.45% | 33.73 | 35.06 | 14510 | 5001.56 | 1.30% | 0.00 |
| 2025-11-04 | 34.40 | 33.90 | -0.44 | -1.28% | 33.73 | 34.50 | 10534 | 3582.84 | 0.94% | 0.00 |
| 2025-11-03 | 34.78 | 34.64 | -0.13 | -0.37% | 34.14 | 34.96 | 10274 | 3542.11 | 0.92% | 0.00 |
| 2025-10-31 | 35.25 | 34.77 | -0.88 | -2.47% | 34.40 | 35.34 | 19833 | 6914.95 | 1.77% | 0.00 |
| 2025-10-30 | 35.48 | 35.65 | 0.05 | 0.14% | 35.27 | 36.14 | 13736 | 4910.54 | 1.23% | 0.00 |
| 2025-10-29 | 35.60 | 35.60 | -0.18 | -0.50% | 35.31 | 35.95 | 8968 | 3183.52 | 0.80% | 0.00 |
| 2025-10-28 | 35.55 | 35.78 | 0.09 | 0.25% | 35.38 | 36.03 | 8388 | 2997.69 | 0.75% | 0.00 |
| 2025-10-27 | 35.75 | 35.69 | -0.06 | -0.17% | 35.52 | 36.14 | 12479 | 4457.46 | 1.12% | 0.00 |
| 2025-10-24 | 35.67 | 35.75 | 0.50 | 1.42% | 35.20 | 36.39 | 14694 | 5266.26 | 1.31% | 0.00 |
| 2025-10-23 | 34.40 | 35.25 | 1.00 | 2.92% | 33.90 | 35.29 | 20357 | 7049.39 | 1.82% | 0.00 |
| 2025-10-22 | 34.60 | 34.25 | -0.43 | -1.24% | 34.15 | 34.82 | 10706 | 3686.13 | 0.96% | 0.00 |
| 2025-10-21 | 34.30 | 34.68 | 0.38 | 1.11% | 34.14 | 34.80 | 9184 | 3175.18 | 0.82% | 0.00 |
| 2025-10-20 | 34.23 | 34.30 | 0.31 | 0.91% | 33.90 | 34.58 | 13268 | 4544.53 | 1.19% | 0.00 |
| 2025-10-17 | 35.93 | 33.99 | -2.23 | -6.16% | 33.88 | 36.18 | 24794 | 8631.17 | 2.22% | 0.00 |
| 2025-10-16 | 34.96 | 36.22 | 1.47 | 4.23% | 34.68 | 37.00 | 32561 | 11741.78 | 2.91% | 0.00 |
| 2025-10-15 | 34.32 | 34.75 | 0.36 | 1.05% | 34.02 | 34.95 | 11253 | 3894.00 | 1.01% | 0.00 |
| 2025-10-14 | 34.80 | 34.39 | -0.35 | -1.01% | 34.34 | 35.70 | 12888 | 4499.72 | 1.15% | 0.00 |
| 2025-10-13 | 34.20 | 34.74 | -0.56 | -1.59% | 34.01 | 35.19 | 14832 | 5121.97 | 1.33% | 0.00 |
| 2025-10-10 | 36.17 | 35.30 | -0.90 | -2.49% | 35.00 | 36.20 | 15633 | 5565.03 | 1.40% | 0.00 |
| 2025-10-09 | 36.30 | 36.20 | 0.30 | 0.84% | 35.90 | 36.55 | 15288 | 5541.27 | 1.37% | 0.00 |
| 2025-09-30 | 36.58 | 35.90 | -0.60 | -1.64% | 35.73 | 36.59 | 18604 | 6696.14 | 1.66% | 0.00 |
| 2025-09-29 | 36.18 | 36.50 | 0.32 | 0.88% | 35.52 | 36.75 | 27167 | 9815.55 | 2.43% | 0.00 |
| 2025-09-26 | 36.98 | 36.18 | -0.83 | -2.24% | 36.18 | 37.15 | 12144 | 4441.04 | 1.09% | 0.00 |
| 2025-09-25 | 37.87 | 37.01 | -0.88 | -2.32% | 36.93 | 38.00 | 18491 | 6907.26 | 1.65% | 0.00 |
| 2025-09-24 | 36.36 | 37.89 | 1.01 | 2.74% | 36.36 | 38.05 | 28417 | 10656.95 | 2.54% | 0.00 |
| 2025-09-23 | 37.05 | 36.88 | -0.05 | -0.14% | 35.34 | 37.20 | 25851 | 9361.06 | 2.31% | 0.00 |
| 2025-09-22 | 36.54 | 36.93 | 0.35 | 0.96% | 36.21 | 37.26 | 25356 | 9335.21 | 2.27% | 0.00 |
| 2025-09-19 | 35.97 | 36.58 | 0.70 | 1.95% | 35.65 | 37.30 | 25878 | 9440.03 | 2.32% | 0.00 |
| 2025-09-18 | 36.58 | 35.88 | -0.73 | -1.99% | 35.50 | 36.78 | 31522 | 11410.15 | 2.82% | 0.00 |
| 2025-09-17 | 36.50 | 36.61 | 0.41 | 1.13% | 36.06 | 36.95 | 32349 | 11836.79 | 2.89% | 0.00 |
| 2025-09-16 | 35.40 | 36.20 | 0.78 | 2.20% | 35.18 | 36.68 | 36301 | 13158.95 | 3.25% | 0.00 |
| 2025-09-15 | 34.12 | 35.42 | 1.21 | 3.54% | 33.90 | 35.70 | 27961 | 9778.40 | 2.50% | 2.00 |
| 2025-09-12 | 34.22 | 34.21 | -0.01 | -0.03% | 34.06 | 34.76 | 12090 | 4146.72 | 1.08% | 0.00 |
| 2025-09-11 | 33.75 | 34.22 | 0.47 | 1.39% | 33.36 | 34.25 | 11347 | 3850.42 | 1.02% | 0.00 |
| 2025-09-10 | 33.61 | 33.75 | 0.00 | 0.00% | 33.26 | 33.85 | 14470 | 4859.93 | 1.30% | 0.00 |
| 2025-09-09 | 34.51 | 33.75 | -0.76 | -2.20% | 33.52 | 34.65 | 20101 | 6827.03 | 1.80% | 0.00 |
| 2025-09-08 | 34.01 | 34.51 | -0.17 | -0.49% | 33.67 | 34.66 | 23564 | 8065.21 | 2.11% | 0.00 |
| 2025-09-05 | 34.61 | 34.68 | 0.31 | 0.90% | 34.34 | 34.98 | 16192 | 5604.62 | 1.45% | 0.00 |
| 2025-09-04 | 34.94 | 34.37 | -0.56 | -1.60% | 34.05 | 35.15 | 13073 | 4528.42 | 1.17% | 0.00 |
| 2025-09-03 | 35.58 | 34.93 | -0.66 | -1.85% | 34.90 | 35.86 | 11991 | 4227.28 | 1.07% | 0.00 |
| 2025-09-02 | 36.58 | 35.59 | -0.78 | -2.14% | 35.11 | 36.58 | 19419 | 6899.01 | 1.74% | 0.00 |
| 2025-09-01 | 37.00 | 36.37 | -0.53 | -1.44% | 36.28 | 37.25 | 16813 | 6142.79 | 1.51% | 0.00 |
| 2025-08-29 | 36.34 | 36.90 | 0.62 | 1.71% | 35.91 | 37.10 | 22124 | 8102.99 | 1.98% | 0.00 |
| 2025-08-28 | 36.13 | 36.28 | 0.06 | 0.17% | 35.39 | 36.81 | 20583 | 7424.19 | 1.84% | 0.00 |
| 2025-08-27 | 36.89 | 36.22 | -0.61 | -1.66% | 36.22 | 37.50 | 23568 | 8682.42 | 2.11% | 2.00 |
| 2025-08-26 | 36.70 | 36.83 | -0.15 | -0.41% | 36.31 | 37.34 | 18198 | 6724.43 | 1.63% | 0.00 |
| 2025-08-25 | 36.56 | 36.98 | 0.42 | 1.15% | 36.56 | 37.15 | 28422 | 10486.99 | 2.55% | 0.00 |
优利德(688628)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。
