| 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 | 36.35 | 36.40 | 0.07 | 0.19% | 35.95 | 36.75 | 8177 | 2979.77 | 0.73% | 0.00 |
| 2026-02-05 | 36.97 | 36.33 | -0.70 | -1.89% | 36.26 | 36.97 | 7365 | 2688.93 | 0.66% | 0.00 |
| 2026-02-04 | 37.79 | 37.03 | -0.75 | -1.99% | 36.70 | 37.79 | 13333 | 4942.22 | 1.19% | 0.00 |
| 2026-02-03 | 37.13 | 37.78 | 1.25 | 3.42% | 36.86 | 38.18 | 12856 | 4825.92 | 1.15% | 0.00 |
| 2026-02-02 | 37.44 | 36.53 | -0.91 | -2.43% | 36.50 | 38.26 | 12081 | 4496.93 | 1.08% | 0.00 |
| 2026-01-30 | 37.01 | 37.44 | 0.27 | 0.73% | 37.01 | 37.80 | 10663 | 3986.27 | 0.95% | 0.00 |
| 2026-01-29 | 38.06 | 37.17 | -1.05 | -2.75% | 37.14 | 38.42 | 18898 | 7096.55 | 1.69% | 0.00 |
| 2026-01-28 | 39.28 | 38.22 | -1.46 | -3.68% | 38.22 | 39.43 | 15447 | 5976.62 | 1.38% | 0.00 |
| 2026-01-27 | 38.91 | 39.68 | 0.86 | 2.22% | 38.15 | 39.70 | 17904 | 6989.19 | 1.60% | 0.00 |
| 2026-01-26 | 39.18 | 38.82 | -0.38 | -0.97% | 38.34 | 39.36 | 16751 | 6502.41 | 1.50% | 0.00 |
| 2026-01-23 | 39.59 | 39.20 | -0.02 | -0.05% | 38.33 | 39.67 | 20672 | 8036.59 | 1.85% | 0.00 |
| 2026-01-22 | 39.20 | 39.22 | -0.14 | -0.36% | 38.86 | 40.70 | 26010 | 10254.48 | 2.33% | 0.00 |
| 2026-01-21 | 38.03 | 39.36 | 1.17 | 3.06% | 37.81 | 39.37 | 29789 | 11584.35 | 2.67% | 0.00 |
| 2026-01-20 | 37.50 | 38.19 | 0.44 | 1.17% | 37.50 | 38.65 | 25546 | 9753.36 | 2.29% | 0.00 |
| 2026-01-19 | 36.80 | 37.75 | 0.50 | 1.34% | 36.76 | 38.16 | 29256 | 11015.57 | 2.62% | 0.00 |
| 2026-01-16 | 37.10 | 37.25 | 0.33 | 0.89% | 35.95 | 37.75 | 36585 | 13528.04 | 3.27% | 0.00 |
| 2026-01-15 | 34.90 | 36.92 | 2.02 | 5.79% | 34.51 | 37.33 | 58724 | 21453.72 | 5.25% | 0.00 |
| 2026-01-14 | 34.10 | 34.90 | 0.88 | 2.59% | 33.87 | 35.42 | 32403 | 11300.74 | 2.90% | 0.00 |
| 2026-01-13 | 33.31 | 34.02 | 0.79 | 2.38% | 33.22 | 34.97 | 33156 | 11334.84 | 2.97% | 0.00 |
| 2026-01-12 | 32.47 | 33.23 | 0.77 | 2.37% | 32.47 | 33.29 | 17745 | 5849.39 | 1.59% | 0.00 |
| 2026-01-09 | 32.20 | 32.46 | 0.10 | 0.31% | 32.10 | 32.55 | 10629 | 3438.00 | 0.95% | 0.00 |
| 2026-01-08 | 32.33 | 32.36 | 0.10 | 0.31% | 32.19 | 32.60 | 8488 | 2749.61 | 0.76% | 0.00 |
| 2026-01-07 | 32.40 | 32.26 | -0.05 | -0.15% | 32.07 | 32.40 | 6629 | 2135.40 | 0.59% | 0.00 |
| 2026-01-06 | 32.28 | 32.31 | 0.03 | 0.09% | 32.05 | 32.44 | 8564 | 2763.87 | 0.77% | 0.00 |
| 2026-01-05 | 31.92 | 32.28 | 0.44 | 1.38% | 31.74 | 32.47 | 16521 | 5309.16 | 1.48% | 0.00 |
| 2025-12-31 | 31.86 | 31.84 | 0.03 | 0.09% | 31.57 | 32.09 | 8341 | 2658.67 | 0.75% | 0.00 |
| 2025-12-30 | 31.22 | 31.81 | 0.34 | 1.08% | 31.21 | 32.05 | 10799 | 3411.01 | 0.97% | 0.00 |
| 2025-12-29 | 31.57 | 31.47 | -0.10 | -0.32% | 31.05 | 31.76 | 11174 | 3503.92 | 1.00% | 0.00 |
| 2025-12-26 | 31.73 | 31.57 | -0.16 | -0.50% | 31.45 | 31.98 | 7412 | 2350.07 | 0.66% | 0.00 |
| 2025-12-25 | 31.69 | 31.73 | 0.23 | 0.73% | 31.50 | 32.07 | 9467 | 3003.33 | 0.85% | 0.00 |
| 2025-12-24 | 30.84 | 31.50 | 0.45 | 1.45% | 30.84 | 31.70 | 8733 | 2739.80 | 0.78% | 0.00 |
| 2025-12-23 | 31.34 | 31.05 | -0.28 | -0.89% | 30.90 | 31.55 | 6779 | 2110.29 | 0.61% | 0.00 |
| 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 |
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。
