| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.03 | 368207 | 11056.63 | 1.92% |
| 2025-09-15 | 2.99 | 3.01 | 0.02 | 0.67% | 2.97 | 3.04 | 428697 | 12849.60 | 2.23% |
| 2025-09-12 | 2.98 | 2.99 | 0.01 | 0.34% | 2.98 | 3.01 | 309676 | 9260.13 | 1.61% |
| 2025-09-11 | 2.98 | 2.98 | -0.02 | -0.67% | 2.96 | 2.99 | 359822 | 10718.20 | 1.87% |
| 2025-09-10 | 2.96 | 3.00 | 0.03 | 1.01% | 2.96 | 3.04 | 424529 | 12718.70 | 2.21% |
| 2025-09-09 | 2.97 | 2.97 | -0.03 | -1.00% | 2.95 | 2.99 | 435915 | 12922.63 | 2.27% |
| 2025-09-08 | 2.88 | 3.00 | 0.12 | 4.17% | 2.86 | 3.02 | 817257 | 24222.49 | 4.26% |
| 2025-09-05 | 2.86 | 2.88 | 0.02 | 0.70% | 2.82 | 2.89 | 416077 | 11871.01 | 2.17% |
| 2025-09-04 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.89 | 424788 | 12136.04 | 2.21% |
| 2025-09-03 | 2.92 | 2.85 | -0.07 | -2.40% | 2.84 | 2.93 | 466581 | 13456.23 | 2.43% |
| 2025-09-02 | 2.96 | 2.92 | -0.05 | -1.68% | 2.90 | 2.96 | 536497 | 15710.29 | 2.79% |
| 2025-09-01 | 2.94 | 2.97 | 0.02 | 0.68% | 2.94 | 3.00 | 428427 | 12699.32 | 2.23% |
| 2025-08-29 | 2.96 | 2.95 | -0.03 | -1.01% | 2.93 | 2.97 | 524995 | 15474.16 | 2.73% |
| 2025-08-28 | 3.06 | 2.98 | -0.10 | -3.25% | 2.93 | 3.09 | 1226989 | 36725.00 | 6.39% |
| 2025-08-27 | 3.14 | 3.08 | -0.07 | -2.22% | 3.07 | 3.14 | 724486 | 22491.98 | 3.77% |
| 2025-08-26 | 3.09 | 3.15 | 0.05 | 1.61% | 3.09 | 3.16 | 795287 | 24926.55 | 4.14% |
| 2025-08-25 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.12 | 542668 | 16813.76 | 2.83% |
| 2025-08-22 | 3.12 | 3.11 | -0.03 | -0.96% | 3.09 | 3.13 | 578766 | 17988.43 | 3.01% |
| 2025-08-21 | 3.11 | 3.14 | 0.03 | 0.96% | 3.09 | 3.15 | 732652 | 22846.53 | 3.82% |
| 2025-08-20 | 3.08 | 3.11 | 0.02 | 0.65% | 3.07 | 3.14 | 539373 | 16761.65 | 2.81% |
| 2025-08-19 | 3.10 | 3.09 | -0.02 | -0.64% | 3.06 | 3.10 | 648688 | 19981.47 | 3.38% |
| 2025-08-18 | 3.12 | 3.11 | 0.00 | 0.00% | 3.09 | 3.14 | 623778 | 19385.36 | 3.25% |
| 2025-08-15 | 3.09 | 3.11 | 0.00 | 0.00% | 3.08 | 3.13 | 502244 | 15576.96 | 2.62% |
| 2025-08-14 | 3.17 | 3.11 | -0.08 | -2.51% | 3.10 | 3.18 | 716055 | 22486.41 | 3.73% |
| 2025-08-13 | 3.13 | 3.19 | 0.09 | 2.90% | 3.12 | 3.24 | 1079671 | 34407.75 | 5.62% |
| 2025-08-12 | 3.13 | 3.10 | -0.06 | -1.90% | 3.08 | 3.16 | 1083620 | 33785.60 | 5.64% |
| 2025-08-11 | 3.11 | 3.16 | 0.15 | 4.98% | 3.11 | 3.16 | 1032047 | 32524.76 | 5.37% |
| 2025-08-08 | 3.02 | 3.01 | -0.02 | -0.66% | 3.00 | 3.03 | 445758 | 13419.34 | 2.32% |
| 2025-08-07 | 3.05 | 3.03 | -0.01 | -0.33% | 3.02 | 3.06 | 496922 | 15078.91 | 2.59% |
| 2025-08-06 | 3.07 | 3.04 | -0.06 | -1.94% | 3.02 | 3.07 | 762522 | 23202.74 | 3.97% |
| 2025-08-05 | 3.07 | 3.10 | 0.02 | 0.65% | 3.06 | 3.12 | 576540 | 17835.26 | 3.00% |
| 2025-08-04 | 3.04 | 3.08 | 0.04 | 1.32% | 3.01 | 3.11 | 650408 | 19972.61 | 3.39% |
| 2025-08-01 | 3.07 | 3.04 | -0.01 | -0.33% | 3.00 | 3.08 | 504266 | 15308.37 | 2.63% |
| 2025-07-31 | 3.01 | 3.05 | -0.01 | -0.33% | 2.97 | 3.09 | 854614 | 25779.16 | 4.45% |
| 2025-07-30 | 2.96 | 3.06 | 0.08 | 2.68% | 2.95 | 3.12 | 1100665 | 33588.94 | 5.73% |
| 2025-07-29 | 3.06 | 2.98 | -0.07 | -2.30% | 2.97 | 3.07 | 949157 | 28466.45 | 4.94% |
| 2025-07-28 | 3.11 | 3.05 | -0.09 | -2.87% | 3.04 | 3.13 | 993452 | 30469.92 | 5.17% |
| 2025-07-25 | 3.19 | 3.14 | -0.06 | -1.88% | 3.11 | 3.20 | 1020136 | 32030.19 | 5.31% |
| 2025-07-24 | 3.17 | 3.20 | 0.05 | 1.59% | 3.15 | 3.24 | 982904 | 31335.24 | 5.12% |
| 2025-07-23 | 3.25 | 3.15 | -0.13 | -3.96% | 3.12 | 3.26 | 1520519 | 48104.63 | 7.92% |
| 2025-07-22 | 3.39 | 3.28 | -0.03 | -0.91% | 3.25 | 3.39 | 1927505 | 63832.13 | 10.04% |
| 2025-07-21 | 3.18 | 3.31 | 0.16 | 5.08% | 3.18 | 3.31 | 1478136 | 48337.74 | 7.70% |
| 2025-07-18 | 3.21 | 3.15 | -0.15 | -4.55% | 3.14 | 3.27 | 2378332 | 75742.85 | 12.39% |
| 2025-07-17 | 3.30 | 3.30 | -0.17 | -4.90% | 3.30 | 3.43 | 3963464 | 131423.64 | 20.64% |
| 2025-07-16 | 3.47 | 3.47 | -0.18 | -4.93% | 3.47 | 3.47 | 83410 | 2894.33 | 0.43% |
| 2025-07-15 | 3.65 | 3.65 | -0.19 | -4.95% | 3.65 | 3.65 | 20453 | 746.53 | 0.11% |
| 2025-07-14 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.84 | 9508 | 365.11 | 0.05% |
| 2025-07-11 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.04 | 12068 | 487.55 | 0.06% |
| 2025-07-10 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 13470 | 572.47 | 0.07% |
| 2025-07-08 | 4.47 | 4.47 | -0.03 | -0.67% | 4.44 | 4.49 | 1139020 | 50804.43 | 5.93% |
| 2025-07-07 | 4.43 | 4.50 | 0.04 | 0.90% | 4.29 | 4.52 | 1339332 | 59351.25 | 6.97% |
| 2025-07-04 | 4.64 | 4.46 | -0.22 | -4.70% | 4.45 | 4.64 | 2200779 | 99194.21 | 11.46% |
| 2025-07-03 | 4.50 | 4.68 | 0.18 | 4.00% | 4.47 | 4.75 | 3232063 | 150442.72 | 16.83% |
| 2025-07-02 | 4.48 | 4.50 | -0.02 | -0.44% | 4.43 | 4.68 | 2247858 | 102414.14 | 11.71% |
| 2025-07-01 | 4.46 | 4.52 | 0.05 | 1.12% | 4.43 | 4.57 | 1908048 | 85936.93 | 9.94% |
| 2025-06-30 | 4.42 | 4.47 | 0.02 | 0.45% | 4.36 | 4.50 | 1527524 | 67882.19 | 7.95% |
| 2025-06-27 | 4.50 | 4.45 | 0.01 | 0.23% | 4.44 | 4.57 | 1692576 | 75895.02 | 8.81% |
| 2025-06-26 | 4.46 | 4.44 | -0.15 | -3.27% | 4.44 | 4.66 | 3081077 | 139543.02 | 16.05% |
| 2025-06-25 | 4.51 | 4.59 | 0.08 | 1.77% | 4.44 | 4.74 | 4825040 | 221782.55 | 25.13% |
| 2025-06-24 | 4.29 | 4.51 | 0.41 | 10.00% | 4.28 | 4.51 | 3122334 | 138996.34 | 16.26% |
| 2025-06-23 | 3.95 | 4.10 | 0.10 | 2.50% | 3.94 | 4.10 | 1003902 | 40702.47 | 5.23% |
| 2025-06-20 | 4.04 | 4.00 | -0.09 | -2.20% | 3.98 | 4.11 | 1050215 | 42253.55 | 5.47% |
| 2025-06-19 | 4.22 | 4.09 | -0.12 | -2.85% | 4.09 | 4.32 | 1289012 | 53945.16 | 6.71% |
| 2025-06-18 | 4.26 | 4.21 | -0.09 | -2.09% | 4.18 | 4.28 | 1249838 | 52700.42 | 6.51% |
| 2025-06-17 | 4.31 | 4.30 | -0.01 | -0.23% | 4.26 | 4.39 | 1220874 | 52680.58 | 6.36% |
| 2025-06-16 | 4.18 | 4.31 | 0.06 | 1.41% | 4.15 | 4.37 | 1310431 | 56077.99 | 6.82% |
| 2025-06-13 | 4.49 | 4.25 | -0.29 | -6.39% | 4.22 | 4.50 | 2395817 | 103445.02 | 12.48% |
| 2025-06-12 | 4.51 | 4.54 | -0.06 | -1.30% | 4.40 | 4.68 | 2679545 | 121026.28 | 13.95% |
| 2025-06-11 | 4.44 | 4.60 | 0.20 | 4.55% | 4.44 | 4.75 | 3917992 | 180120.31 | 20.40% |
| 2025-06-10 | 4.50 | 4.40 | -0.06 | -1.35% | 4.32 | 4.55 | 2463780 | 109530.87 | 12.83% |
| 2025-06-09 | 4.39 | 4.46 | 0.06 | 1.36% | 4.39 | 4.50 | 2296734 | 102324.80 | 11.96% |
| 2025-06-06 | 4.49 | 4.40 | -0.15 | -3.30% | 4.37 | 4.53 | 2638674 | 117070.50 | 13.74% |
| 2025-06-05 | 4.76 | 4.55 | -0.13 | -2.78% | 4.45 | 4.80 | 3685698 | 167909.11 | 19.19% |
| 2025-06-04 | 4.83 | 4.68 | -0.20 | -4.10% | 4.66 | 4.96 | 4535604 | 215627.06 | 23.62% |
| 2025-06-03 | 4.88 | 4.88 | -0.54 | -9.96% | 4.88 | 5.38 | 6097766 | 306620.00 | 31.75% |
| 2025-05-30 | 6.12 | 5.42 | -0.14 | -2.52% | 5.41 | 6.12 | 8608206 | 510011.34 | 44.83% |
| 2025-05-29 | 5.56 | 5.56 | 0.51 | 10.10% | 5.56 | 5.56 | 212558 | 11818.25 | 1.11% |
| 2025-05-28 | 5.05 | 5.05 | 0.46 | 10.02% | 5.05 | 5.05 | 269353 | 13602.32 | 1.40% |
| 2025-05-27 | 4.59 | 4.59 | 0.42 | 10.07% | 4.59 | 4.59 | 573318 | 26315.29 | 2.99% |
| 2025-05-26 | 3.96 | 4.17 | 0.38 | 10.03% | 3.94 | 4.17 | 785110 | 32290.27 | 4.09% |
ST云动(000903)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。
