| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.00 | 10.28 | 0.28 | 2.80% | 9.88 | 10.29 | 69694 | 7101.67 | 1.18% |
| 2026-03-24 | 9.96 | 10.00 | 0.27 | 2.77% | 9.70 | 10.02 | 75533 | 7449.46 | 1.28% |
| 2026-03-23 | 10.15 | 9.73 | -0.68 | -6.53% | 9.72 | 10.19 | 141037 | 14007.89 | 2.39% |
| 2026-03-20 | 10.80 | 10.41 | -0.34 | -3.16% | 10.40 | 10.83 | 100512 | 10594.16 | 1.70% |
| 2026-03-19 | 10.80 | 10.75 | -0.23 | -2.09% | 10.72 | 10.92 | 70291 | 7595.58 | 1.19% |
| 2026-03-18 | 10.74 | 10.98 | 0.22 | 2.04% | 10.74 | 10.98 | 68486 | 7442.07 | 1.16% |
| 2026-03-17 | 10.91 | 10.76 | -0.14 | -1.28% | 10.75 | 10.99 | 65950 | 7162.49 | 1.12% |
| 2026-03-16 | 10.88 | 10.90 | -0.02 | -0.18% | 10.73 | 10.92 | 84308 | 9131.24 | 1.43% |
| 2026-03-13 | 11.20 | 10.92 | -0.36 | -3.19% | 10.86 | 11.23 | 127351 | 14047.79 | 2.16% |
| 2026-03-12 | 11.30 | 11.28 | -0.13 | -1.14% | 11.24 | 11.40 | 64054 | 7243.15 | 1.08% |
| 2026-03-11 | 11.52 | 11.41 | -0.09 | -0.78% | 11.36 | 11.62 | 73565 | 8416.17 | 1.25% |
| 2026-03-10 | 11.51 | 11.50 | 0.06 | 0.52% | 11.40 | 11.64 | 96164 | 11061.50 | 1.63% |
| 2026-03-09 | 11.13 | 11.44 | 0.24 | 2.14% | 11.03 | 11.46 | 117019 | 13183.27 | 1.98% |
| 2026-03-06 | 11.09 | 11.20 | 0.10 | 0.90% | 11.03 | 11.25 | 69090 | 7726.02 | 1.17% |
| 2026-03-05 | 11.08 | 11.10 | 0.17 | 1.56% | 11.02 | 11.18 | 80489 | 8934.10 | 1.36% |
| 2026-03-04 | 10.84 | 10.93 | -0.05 | -0.46% | 10.80 | 11.05 | 98801 | 10782.43 | 1.67% |
| 2026-03-03 | 11.40 | 10.98 | -0.44 | -3.85% | 10.96 | 11.46 | 159046 | 17722.90 | 2.69% |
| 2026-03-02 | 11.68 | 11.42 | -0.49 | -4.11% | 11.32 | 11.76 | 197583 | 22679.10 | 3.35% |
| 2026-02-27 | 11.68 | 11.91 | 0.22 | 1.88% | 11.65 | 11.96 | 144330 | 17127.29 | 2.44% |
| 2026-02-26 | 11.74 | 11.69 | -0.05 | -0.43% | 11.66 | 11.78 | 89195 | 10430.58 | 1.51% |
| 2026-02-25 | 11.77 | 11.74 | -0.02 | -0.17% | 11.71 | 11.83 | 94727 | 11151.52 | 1.60% |
| 2026-02-24 | 11.99 | 11.76 | -0.10 | -0.84% | 11.73 | 12.00 | 108161 | 12747.29 | 1.83% |
| 2026-02-13 | 11.88 | 11.86 | -0.06 | -0.50% | 11.85 | 12.05 | 103583 | 12354.97 | 1.75% |
| 2026-02-12 | 11.85 | 11.92 | 0.11 | 0.93% | 11.83 | 11.99 | 100670 | 11992.88 | 1.70% |
| 2026-02-11 | 11.91 | 11.81 | -0.13 | -1.09% | 11.81 | 11.97 | 76826 | 9124.25 | 1.31% |
| 2026-02-10 | 11.88 | 11.94 | 0.07 | 0.59% | 11.81 | 12.03 | 98330 | 11735.60 | 1.68% |
| 2026-02-09 | 11.81 | 11.87 | 0.23 | 1.98% | 11.73 | 11.88 | 104726 | 12381.70 | 1.79% |
| 2026-02-06 | 11.61 | 11.64 | -0.03 | -0.26% | 11.50 | 11.77 | 92211 | 10757.28 | 1.57% |
| 2026-02-05 | 11.72 | 11.67 | -0.10 | -0.85% | 11.64 | 11.80 | 88359 | 10359.73 | 1.51% |
| 2026-02-04 | 11.78 | 11.77 | -0.05 | -0.42% | 11.65 | 11.83 | 101276 | 11870.48 | 1.73% |
| 2026-02-03 | 11.57 | 11.82 | 0.34 | 2.96% | 11.53 | 11.82 | 132445 | 15481.25 | 2.26% |
| 2026-02-02 | 11.65 | 11.48 | -0.23 | -1.96% | 11.46 | 11.84 | 163843 | 19099.78 | 2.79% |
| 2026-01-30 | 11.91 | 11.71 | -0.27 | -2.25% | 11.71 | 12.10 | 170835 | 20181.38 | 2.91% |
| 2026-01-29 | 11.89 | 11.98 | -0.03 | -0.25% | 11.78 | 12.24 | 241725 | 29181.28 | 4.12% |
| 2026-01-28 | 11.98 | 12.01 | 0.06 | 0.50% | 11.95 | 12.15 | 192604 | 23183.34 | 3.28% |
| 2026-01-27 | 12.00 | 11.95 | -0.08 | -0.67% | 11.74 | 12.10 | 184440 | 21910.97 | 3.14% |
| 2026-01-26 | 12.16 | 12.03 | -0.08 | -0.66% | 11.83 | 12.19 | 219637 | 26375.47 | 3.74% |
| 2026-01-23 | 11.89 | 12.11 | 0.21 | 1.76% | 11.82 | 12.12 | 216720 | 26044.45 | 3.69% |
| 2026-01-22 | 11.69 | 11.90 | 0.24 | 2.06% | 11.64 | 11.90 | 204867 | 24185.52 | 3.49% |
| 2026-01-21 | 11.61 | 11.66 | -0.06 | -0.51% | 11.56 | 11.80 | 188724 | 22041.79 | 3.22% |
| 2026-01-20 | 11.92 | 11.72 | -0.13 | -1.10% | 11.66 | 11.99 | 265676 | 31319.69 | 4.53% |
| 2026-01-19 | 11.63 | 11.85 | 0.22 | 1.89% | 11.51 | 11.98 | 358448 | 42287.32 | 6.11% |
| 2026-01-16 | 12.18 | 11.63 | -0.98 | -7.77% | 11.63 | 12.40 | 745107 | 88999.84 | 12.70% |
| 2026-01-15 | 14.38 | 12.61 | -0.46 | -3.52% | 12.47 | 14.38 | 1291695 | 175466.16 | 22.02% |
| 2026-01-14 | 12.40 | 13.07 | 1.19 | 10.02% | 12.40 | 13.07 | 238600 | 31083.47 | 4.07% |
| 2026-01-13 | 12.32 | 11.88 | -0.36 | -2.94% | 11.87 | 12.37 | 275182 | 33122.60 | 4.69% |
| 2026-01-12 | 11.86 | 12.24 | 0.43 | 3.64% | 11.80 | 12.28 | 323949 | 39198.21 | 5.52% |
| 2026-01-09 | 11.45 | 11.81 | 0.22 | 1.90% | 11.45 | 11.85 | 222213 | 25964.41 | 3.79% |
| 2026-01-08 | 11.36 | 11.59 | 0.39 | 3.48% | 11.27 | 11.69 | 245630 | 28211.62 | 4.19% |
| 2026-01-07 | 11.32 | 11.20 | -0.12 | -1.06% | 11.17 | 11.35 | 106479 | 11947.91 | 1.81% |
| 2026-01-06 | 11.27 | 11.32 | 0.04 | 0.35% | 11.24 | 11.34 | 98113 | 11082.17 | 1.67% |
| 2026-01-05 | 11.12 | 11.28 | 0.14 | 1.26% | 11.07 | 11.29 | 97044 | 10887.99 | 1.65% |
| 2025-12-31 | 11.04 | 11.14 | 0.09 | 0.81% | 10.97 | 11.17 | 107743 | 11947.68 | 1.84% |
| 2025-12-30 | 11.08 | 11.05 | -0.11 | -0.99% | 11.03 | 11.23 | 84898 | 9422.19 | 1.45% |
| 2025-12-29 | 11.14 | 11.16 | 0.03 | 0.27% | 10.99 | 11.38 | 118970 | 13251.67 | 2.03% |
| 2025-12-26 | 11.11 | 11.13 | 0.03 | 0.27% | 11.01 | 11.19 | 95882 | 10649.40 | 1.63% |
| 2025-12-25 | 10.99 | 11.10 | 0.11 | 1.00% | 10.85 | 11.12 | 94189 | 10340.71 | 1.61% |
| 2025-12-24 | 10.91 | 10.99 | 0.02 | 0.18% | 10.90 | 11.02 | 55948 | 6145.26 | 0.95% |
| 2025-12-23 | 11.12 | 10.97 | -0.14 | -1.26% | 10.95 | 11.13 | 59465 | 6538.29 | 1.01% |
| 2025-12-22 | 10.97 | 11.11 | 0.13 | 1.18% | 10.94 | 11.16 | 68308 | 7571.92 | 1.16% |
| 2025-12-19 | 10.87 | 10.98 | 0.10 | 0.92% | 10.85 | 11.01 | 51611 | 5661.17 | 0.88% |
| 2025-12-18 | 10.83 | 10.88 | 0.02 | 0.18% | 10.75 | 10.99 | 46851 | 5114.51 | 0.80% |
| 2025-12-17 | 10.78 | 10.86 | 0.11 | 1.02% | 10.55 | 10.87 | 79956 | 8568.61 | 1.36% |
| 2025-12-16 | 11.05 | 10.75 | -0.32 | -2.89% | 10.75 | 11.06 | 81241 | 8823.14 | 1.38% |
| 2025-12-15 | 11.00 | 11.07 | 0.08 | 0.73% | 10.88 | 11.12 | 72481 | 8004.11 | 1.24% |
| 2025-12-12 | 10.97 | 10.99 | 0.02 | 0.18% | 10.94 | 11.06 | 61768 | 6794.06 | 1.05% |
| 2025-12-11 | 11.21 | 10.97 | -0.24 | -2.14% | 10.97 | 11.23 | 91046 | 10081.36 | 1.55% |
| 2025-12-10 | 11.20 | 11.21 | 0.01 | 0.09% | 11.11 | 11.24 | 83845 | 9367.40 | 1.43% |
| 2025-12-09 | 11.45 | 11.20 | -0.33 | -2.86% | 11.15 | 11.52 | 145993 | 16494.34 | 2.53% |
| 2025-12-08 | 11.50 | 11.53 | -0.03 | -0.26% | 11.50 | 11.64 | 100300 | 11594.85 | 1.74% |
| 2025-12-05 | 11.39 | 11.56 | 0.23 | 2.03% | 11.23 | 11.60 | 118845 | 13624.13 | 2.06% |
| 2025-12-04 | 11.58 | 11.33 | -0.33 | -2.83% | 11.31 | 11.64 | 153264 | 17474.32 | 2.66% |
| 2025-12-03 | 12.03 | 11.66 | -0.37 | -3.08% | 11.65 | 12.10 | 144997 | 17081.77 | 2.51% |
| 2025-12-02 | 11.90 | 12.03 | 0.07 | 0.59% | 11.65 | 12.05 | 176002 | 20824.95 | 3.05% |
| 2025-12-01 | 12.14 | 11.96 | -0.17 | -1.40% | 11.95 | 12.20 | 158627 | 19046.92 | 2.75% |
| 2025-11-28 | 11.99 | 12.13 | 0.04 | 0.33% | 11.96 | 12.15 | 134508 | 16220.86 | 2.33% |
| 2025-11-27 | 12.16 | 12.09 | -0.17 | -1.39% | 11.95 | 12.25 | 242134 | 29171.24 | 4.20% |
| 2025-11-26 | 12.53 | 12.26 | -0.52 | -4.07% | 12.24 | 12.57 | 371524 | 45978.45 | 6.44% |
| 2025-11-25 | 12.37 | 12.78 | 0.36 | 2.90% | 12.12 | 13.26 | 591289 | 74770.04 | 10.25% |
| 2025-11-24 | 12.50 | 12.42 | 0.07 | 0.57% | 12.22 | 12.61 | 324973 | 40326.10 | 5.64% |
云鼎科技(000409)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。
