| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.00 | 11.97 | -0.21 | -1.72% | 11.85 | 12.01 | 145302 | 17373.10 | 3.43% |
| 2025-09-16 | 12.10 | 12.18 | 0.03 | 0.25% | 11.99 | 12.26 | 154505 | 18727.09 | 3.65% |
| 2025-09-15 | 12.05 | 12.15 | 0.16 | 1.33% | 11.84 | 12.27 | 180386 | 21751.16 | 4.26% |
| 2025-09-12 | 12.00 | 11.99 | 0.06 | 0.50% | 11.91 | 12.09 | 117199 | 14073.48 | 2.77% |
| 2025-09-11 | 11.76 | 11.93 | 0.14 | 1.19% | 11.70 | 11.95 | 120433 | 14269.30 | 2.84% |
| 2025-09-10 | 11.78 | 11.79 | -0.02 | -0.17% | 11.72 | 11.88 | 78686 | 9282.73 | 1.86% |
| 2025-09-09 | 11.90 | 11.81 | -0.25 | -2.07% | 11.80 | 11.98 | 112169 | 13312.16 | 2.65% |
| 2025-09-08 | 11.86 | 12.06 | 0.12 | 1.01% | 11.77 | 12.25 | 161481 | 19375.17 | 3.81% |
| 2025-09-05 | 12.04 | 11.94 | 0.20 | 1.70% | 11.81 | 12.38 | 183750 | 21991.80 | 4.34% |
| 2025-09-04 | 11.70 | 11.74 | 0.04 | 0.34% | 11.41 | 11.85 | 179452 | 20957.97 | 4.24% |
| 2025-09-03 | 12.10 | 11.70 | -0.39 | -3.23% | 11.60 | 12.16 | 164262 | 19529.73 | 3.88% |
| 2025-09-02 | 12.35 | 12.09 | -0.29 | -2.34% | 11.92 | 12.37 | 204548 | 24695.75 | 4.83% |
| 2025-09-01 | 12.30 | 12.38 | 0.09 | 0.73% | 12.29 | 12.49 | 163177 | 20201.50 | 3.85% |
| 2025-08-29 | 12.45 | 12.29 | -0.15 | -1.21% | 12.24 | 12.45 | 182958 | 22528.36 | 4.32% |
| 2025-08-28 | 12.54 | 12.44 | -0.32 | -2.51% | 12.05 | 12.86 | 431776 | 53449.79 | 10.20% |
| 2025-08-27 | 13.10 | 12.76 | -0.34 | -2.60% | 12.75 | 13.75 | 460802 | 60774.39 | 10.88% |
| 2025-08-26 | 13.10 | 13.10 | -0.04 | -0.30% | 13.01 | 13.28 | 286644 | 37646.62 | 6.77% |
| 2025-08-25 | 13.29 | 13.14 | -0.02 | -0.15% | 13.06 | 13.29 | 305904 | 40209.27 | 7.23% |
| 2025-08-22 | 13.11 | 13.16 | 0.11 | 0.84% | 13.01 | 13.21 | 226158 | 29695.79 | 5.34% |
| 2025-08-21 | 13.23 | 13.05 | -0.14 | -1.06% | 13.03 | 13.38 | 292977 | 38700.31 | 6.92% |
| 2025-08-20 | 13.33 | 13.19 | -0.21 | -1.57% | 13.06 | 13.35 | 320753 | 42299.11 | 7.58% |
| 2025-08-19 | 13.25 | 13.40 | 0.16 | 1.21% | 13.03 | 13.50 | 480433 | 63882.82 | 11.35% |
| 2025-08-18 | 13.09 | 13.24 | 0.12 | 0.91% | 13.01 | 13.54 | 539887 | 71233.02 | 12.75% |
| 2025-08-15 | 12.76 | 13.12 | 0.37 | 2.90% | 12.60 | 13.19 | 477542 | 61994.87 | 11.28% |
| 2025-08-14 | 12.63 | 12.75 | 0.13 | 1.03% | 12.60 | 12.95 | 378633 | 48469.34 | 8.94% |
| 2025-08-13 | 12.64 | 12.62 | -0.07 | -0.55% | 12.56 | 12.76 | 275568 | 34821.59 | 6.51% |
| 2025-08-12 | 12.84 | 12.69 | -0.15 | -1.17% | 12.60 | 12.84 | 247054 | 31394.43 | 5.84% |
| 2025-08-11 | 12.70 | 12.84 | 0.07 | 0.55% | 12.65 | 12.87 | 257236 | 32947.87 | 6.08% |
| 2025-08-08 | 12.83 | 12.77 | -0.08 | -0.62% | 12.58 | 13.10 | 381190 | 48737.94 | 9.00% |
| 2025-08-07 | 12.94 | 12.85 | -0.23 | -1.76% | 12.75 | 13.01 | 417372 | 53657.83 | 9.86% |
| 2025-08-06 | 13.01 | 13.08 | 0.27 | 2.11% | 12.86 | 13.15 | 705620 | 92053.77 | 16.67% |
| 2025-08-05 | 13.13 | 12.81 | -0.31 | -2.36% | 12.72 | 13.21 | 749650 | 96325.77 | 17.71% |
| 2025-08-04 | 12.21 | 13.12 | 0.74 | 5.98% | 12.20 | 13.62 | 1162319 | 152535.47 | 27.46% |
| 2025-08-01 | 12.55 | 12.38 | 0.02 | 0.16% | 12.18 | 12.63 | 416026 | 51429.17 | 9.83% |
| 2025-07-31 | 11.97 | 12.36 | 0.35 | 2.91% | 11.96 | 12.46 | 470466 | 57745.86 | 11.11% |
| 2025-07-30 | 12.33 | 12.01 | -0.27 | -2.20% | 11.92 | 12.34 | 241301 | 29179.72 | 5.70% |
| 2025-07-29 | 12.17 | 12.28 | 0.03 | 0.24% | 12.10 | 12.35 | 237289 | 28925.70 | 5.61% |
| 2025-07-28 | 12.49 | 12.25 | -0.14 | -1.13% | 12.17 | 12.60 | 398517 | 48946.33 | 9.41% |
| 2025-07-25 | 11.96 | 12.39 | 0.45 | 3.77% | 11.95 | 12.46 | 676349 | 83059.35 | 15.98% |
| 2025-07-24 | 11.92 | 11.94 | 0.12 | 1.02% | 11.77 | 11.94 | 217710 | 25829.23 | 5.14% |
| 2025-07-23 | 11.89 | 11.82 | -0.09 | -0.76% | 11.80 | 11.96 | 229903 | 27338.53 | 5.43% |
| 2025-07-22 | 12.02 | 11.91 | -0.15 | -1.24% | 11.86 | 12.07 | 300289 | 35786.77 | 7.09% |
| 2025-07-21 | 12.02 | 12.06 | -0.10 | -0.82% | 11.97 | 12.11 | 339218 | 40849.54 | 8.01% |
| 2025-07-18 | 12.40 | 12.16 | 0.07 | 0.58% | 12.09 | 12.49 | 516377 | 63085.74 | 12.20% |
| 2025-07-17 | 12.20 | 12.09 | -0.09 | -0.74% | 12.01 | 12.29 | 565737 | 68454.25 | 13.36% |
| 2025-07-16 | 12.98 | 12.18 | -0.16 | -1.30% | 12.15 | 13.30 | 1198655 | 150946.38 | 28.31% |
| 2025-07-15 | 11.23 | 12.34 | 1.12 | 9.98% | 11.06 | 12.34 | 730933 | 87677.12 | 17.27% |
| 2025-07-14 | 11.25 | 11.22 | -0.02 | -0.18% | 11.14 | 11.26 | 98648 | 11048.79 | 2.33% |
| 2025-07-11 | 11.18 | 11.24 | 0.06 | 0.54% | 11.09 | 11.28 | 157597 | 17641.45 | 3.72% |
| 2025-07-10 | 11.16 | 11.18 | 0.01 | 0.09% | 11.07 | 11.20 | 120308 | 13397.94 | 2.84% |
| 2025-07-09 | 11.25 | 11.17 | -0.11 | -0.98% | 11.12 | 11.37 | 155655 | 17520.98 | 3.68% |
| 2025-07-08 | 11.19 | 11.28 | 0.08 | 0.71% | 11.15 | 11.29 | 114601 | 12881.41 | 2.71% |
| 2025-07-07 | 11.07 | 11.20 | 0.06 | 0.54% | 11.03 | 11.31 | 116340 | 13023.82 | 2.75% |
| 2025-07-04 | 11.26 | 11.14 | -0.16 | -1.42% | 11.13 | 11.29 | 144607 | 16201.94 | 3.42% |
| 2025-07-03 | 11.23 | 11.30 | 0.03 | 0.27% | 11.23 | 11.38 | 104388 | 11789.24 | 2.47% |
| 2025-07-02 | 11.35 | 11.27 | -0.13 | -1.14% | 11.21 | 11.48 | 144499 | 16306.82 | 3.41% |
| 2025-07-01 | 11.46 | 11.40 | -0.04 | -0.35% | 11.29 | 11.55 | 177439 | 20178.04 | 4.19% |
| 2025-06-30 | 11.25 | 11.44 | 0.19 | 1.69% | 11.23 | 11.51 | 210630 | 23984.76 | 4.98% |
| 2025-06-27 | 11.22 | 11.25 | 0.02 | 0.18% | 11.17 | 11.32 | 160535 | 18037.55 | 3.79% |
| 2025-06-26 | 11.31 | 11.23 | -0.07 | -0.62% | 11.20 | 11.47 | 209816 | 23690.03 | 4.96% |
| 2025-06-25 | 11.24 | 11.30 | 0.07 | 0.62% | 11.16 | 11.38 | 206614 | 23268.97 | 4.88% |
| 2025-06-24 | 10.95 | 11.23 | 0.31 | 2.84% | 10.95 | 11.28 | 216748 | 24189.45 | 5.12% |
| 2025-06-23 | 10.67 | 10.92 | 0.12 | 1.11% | 10.65 | 10.99 | 159981 | 17328.20 | 3.78% |
| 2025-06-20 | 11.11 | 10.80 | -0.23 | -2.09% | 10.66 | 11.12 | 238972 | 25918.85 | 5.64% |
| 2025-06-19 | 11.37 | 11.03 | -0.40 | -3.50% | 11.01 | 11.55 | 274581 | 30806.63 | 6.49% |
| 2025-06-18 | 11.66 | 11.43 | -0.32 | -2.72% | 11.35 | 11.70 | 263575 | 30180.34 | 6.23% |
| 2025-06-17 | 12.05 | 11.75 | -0.20 | -1.67% | 11.71 | 12.08 | 235614 | 27855.13 | 5.57% |
| 2025-06-16 | 11.74 | 11.95 | 0.01 | 0.08% | 11.70 | 12.02 | 220651 | 26292.47 | 5.21% |
| 2025-06-13 | 12.30 | 11.94 | -0.50 | -4.02% | 11.91 | 12.44 | 398528 | 48077.12 | 9.41% |
| 2025-06-12 | 12.41 | 12.44 | 0.04 | 0.32% | 12.17 | 12.62 | 514511 | 63719.20 | 12.15% |
| 2025-06-11 | 11.92 | 12.40 | 0.52 | 4.38% | 11.76 | 12.66 | 766451 | 93940.83 | 18.10% |
| 2025-06-10 | 12.09 | 11.88 | -0.21 | -1.74% | 11.71 | 12.18 | 392068 | 46633.42 | 9.26% |
| 2025-06-09 | 12.04 | 12.09 | 0.16 | 1.34% | 11.88 | 12.24 | 624547 | 75280.05 | 14.75% |
| 2025-06-06 | 11.36 | 11.93 | 0.59 | 5.20% | 11.20 | 12.46 | 871804 | 103519.38 | 20.59% |
| 2025-06-05 | 11.16 | 11.34 | 0.18 | 1.61% | 11.06 | 11.41 | 261035 | 29356.01 | 6.17% |
| 2025-06-04 | 11.19 | 11.16 | 0.00 | 0.00% | 11.05 | 11.19 | 158767 | 17653.65 | 3.75% |
| 2025-06-03 | 11.15 | 11.16 | -0.05 | -0.45% | 11.11 | 11.36 | 201081 | 22535.16 | 4.75% |
| 2025-05-30 | 11.48 | 11.21 | -0.37 | -3.20% | 11.18 | 11.59 | 296685 | 33493.13 | 7.01% |
| 2025-05-29 | 11.31 | 11.58 | 0.27 | 2.39% | 11.23 | 11.65 | 405694 | 46581.80 | 9.58% |
| 2025-05-28 | 11.09 | 11.31 | 0.17 | 1.53% | 11.07 | 11.63 | 341549 | 38776.79 | 8.07% |
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。
