| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.50 | 11.51 | -0.24 | -2.04% | 11.42 | 11.77 | 287788 | 33298.90 | 6.80% |
| 2025-04-02 | 11.66 | 11.75 | -0.01 | -0.09% | 11.62 | 11.90 | 256894 | 30231.07 | 6.07% |
| 2025-04-01 | 11.90 | 11.76 | -0.13 | -1.09% | 11.68 | 12.00 | 342278 | 40521.05 | 8.09% |
| 2025-03-31 | 11.60 | 11.89 | 0.15 | 1.28% | 11.23 | 11.95 | 516845 | 59693.91 | 12.21% |
| 2025-03-28 | 11.96 | 11.74 | -0.32 | -2.65% | 11.72 | 12.15 | 384729 | 45668.18 | 9.09% |
| 2025-03-27 | 12.06 | 12.06 | -0.09 | -0.74% | 11.98 | 12.32 | 498702 | 60466.98 | 11.78% |
| 2025-03-26 | 11.90 | 12.15 | 0.13 | 1.08% | 11.85 | 12.30 | 486358 | 59046.88 | 11.49% |
| 2025-03-25 | 12.64 | 12.02 | -0.42 | -3.38% | 11.91 | 12.67 | 604381 | 73325.41 | 14.28% |
| 2025-03-24 | 13.17 | 12.44 | -1.20 | -8.80% | 12.28 | 13.43 | 912254 | 115464.06 | 21.55% |
| 2025-03-21 | 15.00 | 13.64 | -1.51 | -9.97% | 13.64 | 15.00 | 1172811 | 163958.62 | 27.70% |
| 2025-03-20 | 15.03 | 15.15 | -0.40 | -2.57% | 14.84 | 15.87 | 1316912 | 200623.06 | 31.11% |
| 2025-03-19 | 16.48 | 15.55 | -0.47 | -2.93% | 15.50 | 16.80 | 1858497 | 299139.81 | 43.90% |
| 2025-03-18 | 15.13 | 16.02 | 1.46 | 10.03% | 15.11 | 16.02 | 760944 | 119543.20 | 17.97% |
| 2025-03-17 | 14.81 | 14.56 | -0.94 | -6.06% | 14.55 | 15.52 | 1384533 | 205948.23 | 32.70% |
| 2025-03-14 | 15.48 | 15.50 | 0.00 | 0.00% | 15.22 | 16.40 | 1912330 | 304023.69 | 45.17% |
| 2025-03-13 | 15.41 | 15.50 | 0.09 | 0.58% | 14.30 | 15.72 | 1682636 | 252051.28 | 39.75% |
| 2025-03-12 | 16.02 | 15.41 | 0.25 | 1.65% | 15.29 | 16.68 | 2235980 | 361190.84 | 52.82% |
| 2025-03-11 | 13.71 | 15.16 | 1.05 | 7.44% | 13.31 | 15.40 | 2076501 | 301419.12 | 49.05% |
| 2025-03-10 | 15.68 | 14.11 | -1.57 | -10.01% | 14.11 | 16.00 | 1789730 | 265041.47 | 42.28% |
| 2025-03-07 | 15.68 | 15.68 | 1.43 | 10.04% | 14.78 | 15.68 | 1417305 | 221239.25 | 33.48% |
| 2025-03-06 | 14.25 | 14.25 | 1.30 | 10.04% | 14.25 | 14.25 | 98437 | 14027.21 | 2.33% |
| 2025-03-05 | 12.95 | 12.95 | 1.18 | 10.03% | 12.09 | 12.95 | 1619918 | 207389.67 | 38.26% |
| 2025-03-04 | 10.87 | 11.77 | 1.07 | 10.00% | 10.84 | 11.77 | 525548 | 59637.39 | 12.41% |
| 2025-03-03 | 9.79 | 10.70 | 0.97 | 9.97% | 9.75 | 10.70 | 376482 | 40128.74 | 8.89% |
| 2025-02-28 | 10.31 | 9.73 | -0.63 | -6.08% | 9.70 | 10.31 | 302250 | 30053.77 | 7.14% |
| 2025-02-27 | 10.24 | 10.36 | 0.16 | 1.57% | 10.17 | 10.56 | 404376 | 41943.94 | 9.55% |
| 2025-02-26 | 10.13 | 10.20 | 0.02 | 0.20% | 10.12 | 10.32 | 244639 | 24955.85 | 5.78% |
| 2025-02-25 | 10.04 | 10.18 | -0.04 | -0.39% | 9.87 | 10.42 | 316575 | 32435.51 | 7.48% |
| 2025-02-24 | 10.33 | 10.22 | -0.08 | -0.78% | 10.10 | 10.47 | 263830 | 27078.71 | 6.23% |
| 2025-02-21 | 10.27 | 10.30 | -0.11 | -1.06% | 10.09 | 10.42 | 406510 | 41635.00 | 9.60% |
| 2025-02-20 | 9.95 | 10.41 | 0.41 | 4.10% | 9.80 | 10.49 | 538386 | 54909.92 | 12.72% |
| 2025-02-19 | 9.80 | 10.00 | 0.28 | 2.88% | 9.73 | 10.03 | 241135 | 23962.77 | 5.70% |
| 2025-02-18 | 10.05 | 9.72 | -0.41 | -4.05% | 9.67 | 10.14 | 258557 | 25616.65 | 6.11% |
| 2025-02-17 | 10.01 | 10.13 | 0.13 | 1.30% | 9.95 | 10.26 | 326427 | 32983.00 | 7.71% |
| 2025-02-14 | 9.84 | 10.00 | 0.15 | 1.52% | 9.76 | 10.01 | 235919 | 23405.67 | 5.57% |
| 2025-02-13 | 10.02 | 9.85 | -0.17 | -1.70% | 9.85 | 10.15 | 222437 | 22178.48 | 5.25% |
| 2025-02-12 | 9.96 | 10.02 | 0.07 | 0.70% | 9.88 | 10.10 | 247636 | 24761.47 | 5.85% |
| 2025-02-11 | 10.01 | 9.95 | -0.16 | -1.58% | 9.85 | 10.14 | 271396 | 27135.73 | 6.41% |
| 2025-02-10 | 9.90 | 10.11 | 0.18 | 1.81% | 9.86 | 10.18 | 308296 | 30877.52 | 7.28% |
| 2025-02-07 | 9.84 | 9.93 | 0.00 | 0.00% | 9.73 | 10.29 | 448960 | 44947.62 | 10.61% |
| 2025-02-06 | 9.75 | 9.93 | 0.04 | 0.40% | 9.63 | 9.98 | 354363 | 34818.49 | 8.37% |
| 2025-02-05 | 9.67 | 9.89 | 0.49 | 5.21% | 9.42 | 9.89 | 356500 | 34632.09 | 8.42% |
| 2025-01-27 | 9.50 | 9.40 | -0.02 | -0.21% | 9.37 | 9.67 | 210991 | 20090.51 | 4.98% |
| 2025-01-24 | 9.38 | 9.42 | -0.08 | -0.84% | 9.18 | 9.47 | 298944 | 27933.60 | 7.06% |
| 2025-01-23 | 9.18 | 9.50 | 0.42 | 4.63% | 9.15 | 9.50 | 320138 | 29988.10 | 7.56% |
| 2025-01-22 | 9.15 | 9.08 | -0.07 | -0.77% | 9.00 | 9.24 | 116943 | 10625.77 | 2.76% |
| 2025-01-21 | 9.21 | 9.15 | -0.01 | -0.11% | 9.08 | 9.25 | 124142 | 11347.92 | 2.93% |
| 2025-01-20 | 9.11 | 9.16 | 0.14 | 1.55% | 9.02 | 9.27 | 164057 | 14976.81 | 3.88% |
| 2025-01-17 | 9.05 | 9.02 | -0.02 | -0.22% | 8.93 | 9.21 | 124342 | 11246.60 | 2.94% |
| 2025-01-16 | 9.13 | 9.04 | -0.09 | -0.99% | 8.98 | 9.19 | 179499 | 16295.98 | 4.24% |
| 2025-01-15 | 8.84 | 9.13 | 0.28 | 3.16% | 8.79 | 9.29 | 270528 | 24449.21 | 6.39% |
| 2025-01-14 | 8.46 | 8.85 | 0.44 | 5.23% | 8.43 | 8.85 | 146715 | 12772.06 | 3.47% |
| 2025-01-13 | 8.27 | 8.41 | 0.13 | 1.57% | 8.08 | 8.45 | 95795 | 7977.95 | 2.26% |
| 2025-01-10 | 8.56 | 8.28 | -0.27 | -3.16% | 8.28 | 8.63 | 96830 | 8233.79 | 2.29% |
| 2025-01-09 | 8.42 | 8.55 | 0.08 | 0.94% | 8.41 | 8.63 | 90781 | 7789.02 | 2.14% |
| 2025-01-08 | 8.56 | 8.47 | -0.09 | -1.05% | 8.24 | 8.62 | 108156 | 9130.24 | 2.55% |
| 2025-01-07 | 8.34 | 8.56 | 0.24 | 2.88% | 8.34 | 8.56 | 94722 | 8017.46 | 2.24% |
| 2025-01-06 | 8.28 | 8.32 | -0.03 | -0.36% | 8.11 | 8.40 | 102243 | 8485.69 | 2.42% |
| 2025-01-03 | 8.68 | 8.35 | -0.32 | -3.69% | 8.30 | 8.86 | 148454 | 12609.70 | 3.51% |
| 2025-01-02 | 8.91 | 8.67 | -0.24 | -2.69% | 8.59 | 9.03 | 141934 | 12505.63 | 3.35% |
| 2024-12-31 | 9.19 | 8.91 | -0.21 | -2.30% | 8.89 | 9.24 | 124272 | 11239.16 | 2.94% |
| 2024-12-30 | 9.09 | 9.12 | 0.03 | 0.33% | 8.92 | 9.18 | 108922 | 9903.92 | 2.57% |
| 2024-12-27 | 9.08 | 9.09 | -0.02 | -0.22% | 9.05 | 9.23 | 132621 | 12129.02 | 3.13% |
| 2024-12-26 | 8.94 | 9.11 | 0.26 | 2.94% | 8.90 | 9.15 | 127188 | 11527.63 | 3.00% |
| 2024-12-25 | 9.09 | 8.85 | -0.28 | -3.07% | 8.79 | 9.12 | 156869 | 13957.44 | 3.71% |
| 2024-12-24 | 9.24 | 9.13 | 0.04 | 0.44% | 8.94 | 9.41 | 212466 | 19368.20 | 5.02% |
| 2024-12-23 | 9.68 | 9.09 | -0.66 | -6.77% | 9.08 | 9.72 | 226151 | 21106.09 | 5.34% |
| 2024-12-20 | 9.66 | 9.75 | 0.10 | 1.04% | 9.55 | 9.85 | 177703 | 17329.51 | 4.20% |
| 2024-12-19 | 9.39 | 9.65 | 0.10 | 1.05% | 9.36 | 9.66 | 151556 | 14497.61 | 3.58% |
| 2024-12-18 | 9.47 | 9.55 | 0.08 | 0.84% | 9.32 | 9.62 | 157199 | 14953.79 | 3.71% |
| 2024-12-17 | 9.90 | 9.47 | -0.43 | -4.34% | 9.44 | 9.93 | 205109 | 19730.03 | 4.84% |
| 2024-12-16 | 10.25 | 9.90 | -0.23 | -2.27% | 9.82 | 10.29 | 223694 | 22248.05 | 5.28% |
| 2024-12-13 | 10.28 | 10.13 | -0.23 | -2.22% | 10.11 | 10.38 | 232296 | 23762.74 | 5.49% |
| 2024-12-12 | 10.40 | 10.36 | -0.05 | -0.48% | 10.17 | 10.48 | 265320 | 27336.99 | 6.27% |
| 2024-12-11 | 10.42 | 10.41 | -0.05 | -0.48% | 10.26 | 10.49 | 282637 | 29311.09 | 6.68% |
| 2024-12-10 | 10.78 | 10.46 | -0.05 | -0.48% | 10.45 | 10.83 | 443427 | 47061.66 | 10.47% |
| 2024-12-09 | 10.47 | 10.51 | 0.30 | 2.94% | 10.36 | 10.94 | 521518 | 55122.42 | 12.32% |
| 2024-12-06 | 10.41 | 10.21 | -0.19 | -1.83% | 10.15 | 10.42 | 336958 | 34523.21 | 7.96% |
| 2024-12-05 | 10.19 | 10.40 | 0.18 | 1.76% | 10.10 | 10.47 | 395913 | 40885.79 | 9.35% |
| 2024-12-04 | 10.17 | 10.22 | -0.11 | -1.06% | 10.08 | 10.59 | 615756 | 63377.11 | 14.54% |
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。
