| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-23 | 210.77 | 202.98 | -17.21 | -7.82% | 202.00 | 215.40 | 23560 | 48757.42 | 15.67% | 0.00 |
| 2026-03-20 | 225.00 | 220.19 | 2.40 | 1.10% | 219.70 | 235.98 | 26439 | 60710.27 | 17.58% | 0.00 |
| 2026-03-19 | 218.00 | 217.79 | -6.86 | -3.05% | 215.36 | 225.00 | 14233 | 31150.00 | 9.47% | 0.00 |
| 2026-03-18 | 220.00 | 224.65 | 6.60 | 3.03% | 217.89 | 225.79 | 14232 | 31532.11 | 9.47% | 0.00 |
| 2026-03-17 | 237.00 | 218.05 | -17.57 | -7.46% | 218.05 | 238.10 | 20759 | 46555.16 | 13.81% | 0.00 |
| 2026-03-16 | 232.00 | 235.62 | 1.72 | 0.74% | 228.36 | 238.07 | 16365 | 38386.30 | 10.88% | 0.00 |
| 2026-03-13 | 242.10 | 233.90 | -14.80 | -5.95% | 230.70 | 245.50 | 24506 | 57995.43 | 16.30% | 0.00 |
| 2026-03-12 | 257.00 | 248.70 | -6.01 | -2.36% | 243.77 | 258.02 | 21710 | 53978.84 | 14.44% | 0.00 |
| 2026-03-11 | 259.00 | 254.71 | -4.42 | -1.71% | 251.00 | 264.89 | 26331 | 67544.97 | 17.51% | 0.00 |
| 2026-03-10 | 231.00 | 259.13 | 32.17 | 14.17% | 231.00 | 267.77 | 43835 | 109186.80 | 29.15% | 0.00 |
| 2026-03-09 | 229.00 | 226.96 | -15.04 | -6.21% | 216.16 | 232.00 | 28037 | 62480.41 | 18.65% | 0.00 |
| 2026-03-06 | 243.99 | 242.00 | 2.94 | 1.23% | 237.30 | 249.98 | 25790 | 62549.82 | 17.15% | 0.00 |
| 2026-03-05 | 226.05 | 239.06 | 17.55 | 7.92% | 226.02 | 252.49 | 37258 | 89332.08 | 24.78% | 0.00 |
| 2026-03-04 | 220.18 | 221.51 | -1.55 | -0.69% | 220.01 | 231.48 | 17856 | 40269.45 | 11.88% | 2.00 |
| 2026-03-03 | 245.10 | 223.06 | -24.51 | -9.90% | 223.01 | 249.00 | 26032 | 60672.62 | 17.31% | 2.50 |
| 2026-03-02 | 236.01 | 247.57 | 4.45 | 1.83% | 232.00 | 252.60 | 35413 | 84152.59 | 23.55% | 0.00 |
| 2026-02-27 | 226.00 | 243.12 | 11.42 | 4.93% | 225.00 | 244.59 | 35121 | 83723.04 | 23.36% | 3.00 |
| 2026-02-26 | 219.46 | 231.70 | 11.82 | 5.38% | 219.26 | 238.80 | 39258 | 89798.09 | 26.11% | 3.00 |
| 2026-02-25 | 222.50 | 219.88 | -5.12 | -2.28% | 217.21 | 228.00 | 24107 | 53184.29 | 16.03% | 0.00 |
| 2026-02-24 | 203.22 | 225.00 | 25.45 | 12.75% | 201.73 | 229.80 | 47773 | 103534.26 | 31.77% | 0.00 |
| 2026-02-13 | 202.71 | 199.55 | -6.43 | -3.12% | 199.09 | 204.50 | 16020 | 32258.73 | 10.65% | 0.00 |
| 2026-02-12 | 194.24 | 205.98 | 11.24 | 5.77% | 194.20 | 209.68 | 27051 | 55117.35 | 17.99% | 0.00 |
| 2026-02-11 | 199.00 | 194.74 | -7.06 | -3.50% | 194.05 | 201.49 | 14712 | 28971.64 | 9.78% | 0.00 |
| 2026-02-10 | 199.00 | 201.80 | 1.66 | 0.83% | 197.98 | 208.28 | 18807 | 38191.09 | 12.51% | 0.00 |
| 2026-02-09 | 192.40 | 200.14 | 10.99 | 5.81% | 190.70 | 203.00 | 23782 | 47034.89 | 15.82% | 0.00 |
| 2026-02-06 | 191.00 | 189.15 | -2.77 | -1.44% | 188.00 | 191.53 | 8784 | 16667.45 | 5.84% | 0.00 |
| 2026-02-05 | 192.01 | 191.92 | -3.28 | -1.68% | 190.50 | 198.21 | 11904 | 22963.44 | 7.92% | 0.00 |
| 2026-02-04 | 197.41 | 195.20 | -4.04 | -2.03% | 191.51 | 198.98 | 14864 | 28958.84 | 9.89% | 0.00 |
| 2026-02-03 | 193.50 | 199.24 | 8.16 | 4.27% | 192.83 | 202.53 | 19538 | 38770.19 | 12.99% | 2.00 |
| 2026-02-02 | 195.11 | 191.08 | -6.32 | -3.20% | 190.51 | 200.37 | 12477 | 24248.81 | 8.30% | 0.00 |
| 2026-01-30 | 187.01 | 197.40 | 8.42 | 4.46% | 186.67 | 203.00 | 21351 | 41436.40 | 14.20% | 2.33 |
| 2026-01-29 | 198.00 | 188.98 | -9.55 | -4.81% | 188.89 | 198.00 | 18890 | 36429.63 | 12.56% | 0.00 |
| 2026-01-28 | 204.27 | 198.53 | -5.62 | -2.75% | 198.33 | 208.00 | 16942 | 34296.49 | 11.27% | 0.00 |
| 2026-01-27 | 199.50 | 204.15 | 3.55 | 1.77% | 196.51 | 204.68 | 16361 | 33034.54 | 10.88% | 0.00 |
| 2026-01-26 | 204.88 | 200.60 | -4.58 | -2.23% | 198.00 | 205.80 | 15555 | 31201.03 | 10.35% | 0.00 |
| 2026-01-23 | 207.22 | 205.18 | -3.73 | -1.79% | 203.62 | 210.50 | 21917 | 45033.80 | 14.58% | 2.00 |
| 2026-01-22 | 209.00 | 208.91 | -0.84 | -0.40% | 203.18 | 211.38 | 23918 | 49402.00 | 15.91% | 0.00 |
| 2026-01-21 | 196.00 | 209.75 | 11.87 | 6.00% | 195.65 | 215.46 | 39002 | 81338.41 | 25.94% | 2.00 |
| 2026-01-20 | 191.99 | 197.88 | 4.78 | 2.48% | 191.50 | 207.55 | 30538 | 61361.11 | 20.31% | 2.00 |
| 2026-01-19 | 199.99 | 193.10 | -8.70 | -4.31% | 193.00 | 199.99 | 21312 | 41793.30 | 14.17% | 2.00 |
| 2026-01-16 | 200.00 | 201.80 | 2.75 | 1.38% | 197.00 | 209.37 | 29232 | 58970.55 | 19.44% | 0.00 |
| 2026-01-15 | 195.47 | 199.05 | 1.40 | 0.71% | 190.82 | 200.66 | 22513 | 44073.04 | 14.97% | 2.00 |
| 2026-01-14 | 186.37 | 197.65 | 11.78 | 6.34% | 186.18 | 200.66 | 40865 | 79903.28 | 27.18% | 0.00 |
| 2026-01-13 | 195.55 | 185.87 | -9.26 | -4.75% | 185.61 | 195.55 | 30998 | 58637.46 | 20.62% | 3.00 |
| 2026-01-12 | 194.00 | 195.13 | -1.47 | -0.75% | 192.36 | 197.20 | 26645 | 51895.04 | 17.72% | 0.00 |
| 2026-01-09 | 193.61 | 196.60 | 0.57 | 0.29% | 189.09 | 198.50 | 29375 | 56959.94 | 19.54% | 0.00 |
| 2026-01-08 | 198.01 | 196.03 | -5.17 | -2.57% | 195.00 | 201.50 | 30745 | 60644.80 | 20.45% | 10.00 |
| 2026-01-07 | 191.85 | 201.20 | 6.54 | 3.36% | 191.85 | 205.00 | 34173 | 68365.11 | 22.73% | 0.00 |
| 2026-01-06 | 196.50 | 194.66 | -1.53 | -0.78% | 193.69 | 204.77 | 29981 | 59387.03 | 19.94% | 17.48 |
| 2026-01-05 | 189.21 | 196.19 | 8.89 | 4.75% | 187.75 | 197.44 | 38636 | 74750.04 | 25.70% | 0.00 |
| 2025-12-31 | 189.74 | 187.30 | -2.46 | -1.30% | 185.00 | 190.88 | 24396 | 45800.40 | 16.23% | 0.00 |
| 2025-12-30 | 197.38 | 189.76 | -5.24 | -2.69% | 189.01 | 197.99 | 35363 | 68107.12 | 23.52% | 2.00 |
| 2025-12-29 | 195.01 | 195.00 | -2.80 | -1.42% | 192.88 | 204.96 | 40127 | 79292.45 | 26.69% | 2.00 |
| 2025-12-26 | 214.02 | 197.80 | -18.90 | -8.72% | 197.00 | 217.90 | 52801 | 108046.92 | 35.12% | 13.00 |
| 2025-12-25 | 226.00 | 216.70 | -14.90 | -6.43% | 214.20 | 238.98 | 56763 | 126985.01 | 37.75% | 3.00 |
| 2025-12-24 | 200.01 | 231.60 | 28.49 | 14.03% | 200.01 | 238.51 | 75518 | 168192.08 | 50.23% | 0.00 |
| 2025-12-23 | 209.00 | 203.11 | -11.70 | -5.45% | 194.81 | 210.86 | 63154 | 127982.82 | 42.00% | 0.03 |
| 2025-12-22 | 237.00 | 214.81 | -15.89 | -6.89% | 214.57 | 239.30 | 73716 | 166752.55 | 49.03% | 2.37 |
| 2025-12-19 | 240.00 | 230.70 | 179.04 | 346.57% | 228.15 | 289.00 | 118396 | 285398.88 | - | 11.50 |
优迅股份(688807)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。
