| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.71 | 179121 | 4801.64 | 0.93% |
| 2025-12-22 | 2.70 | 2.70 | 0.00 | 0.00% | 2.67 | 2.72 | 226617 | 6115.88 | 1.18% |
| 2025-12-19 | 2.63 | 2.70 | 0.09 | 3.45% | 2.62 | 2.74 | 435621 | 11760.15 | 2.27% |
| 2025-12-18 | 2.59 | 2.61 | 0.00 | 0.00% | 2.57 | 2.67 | 268471 | 7062.58 | 1.40% |
| 2025-12-17 | 2.59 | 2.61 | 0.01 | 0.38% | 2.55 | 2.62 | 285956 | 7384.08 | 1.49% |
| 2025-12-16 | 2.68 | 2.60 | -0.09 | -3.35% | 2.58 | 2.69 | 353214 | 9248.35 | 1.84% |
| 2025-12-15 | 2.74 | 2.69 | -0.06 | -2.18% | 2.68 | 2.74 | 209146 | 5652.95 | 1.09% |
| 2025-12-12 | 2.75 | 2.75 | 0.00 | 0.00% | 2.72 | 2.76 | 166099 | 4553.94 | 0.86% |
| 2025-12-11 | 2.81 | 2.75 | -0.05 | -1.79% | 2.74 | 2.81 | 314765 | 8704.10 | 1.64% |
| 2025-12-10 | 2.79 | 2.80 | 0.01 | 0.36% | 2.77 | 2.81 | 163060 | 4551.95 | 0.85% |
| 2025-12-09 | 2.83 | 2.79 | -0.04 | -1.41% | 2.78 | 2.83 | 262839 | 7348.96 | 1.37% |
| 2025-12-08 | 2.83 | 2.83 | 0.01 | 0.35% | 2.82 | 2.84 | 146359 | 4142.03 | 0.76% |
| 2025-12-05 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.83 | 199818 | 5604.61 | 1.04% |
| 2025-12-04 | 2.83 | 2.81 | -0.01 | -0.35% | 2.81 | 2.85 | 209877 | 5923.90 | 1.09% |
| 2025-12-03 | 2.86 | 2.82 | -0.04 | -1.40% | 2.82 | 2.87 | 213688 | 6062.60 | 1.11% |
| 2025-12-02 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.89 | 202078 | 5782.18 | 1.05% |
| 2025-12-01 | 2.89 | 2.89 | 0.00 | 0.00% | 2.88 | 2.91 | 178846 | 5168.82 | 0.93% |
| 2025-11-28 | 2.86 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 166122 | 4777.54 | 0.87% |
| 2025-11-27 | 2.90 | 2.87 | -0.03 | -1.03% | 2.86 | 2.91 | 198096 | 5708.42 | 1.03% |
| 2025-11-26 | 2.89 | 2.90 | 0.00 | 0.00% | 2.88 | 2.94 | 210656 | 6133.96 | 1.10% |
| 2025-11-25 | 2.86 | 2.90 | 0.04 | 1.40% | 2.86 | 2.92 | 218180 | 6315.01 | 1.14% |
| 2025-11-24 | 2.85 | 2.86 | 0.02 | 0.70% | 2.81 | 2.88 | 296781 | 8468.28 | 1.55% |
| 2025-11-21 | 2.95 | 2.84 | -0.14 | -4.70% | 2.83 | 2.96 | 740225 | 21240.88 | 3.85% |
| 2025-11-20 | 3.04 | 2.98 | -0.05 | -1.65% | 2.97 | 3.05 | 383984 | 11503.16 | 2.00% |
| 2025-11-19 | 3.06 | 3.03 | -0.03 | -0.98% | 3.01 | 3.08 | 305361 | 9272.74 | 1.59% |
| 2025-11-18 | 3.09 | 3.06 | -0.04 | -1.29% | 3.03 | 3.11 | 384034 | 11749.90 | 2.00% |
| 2025-11-17 | 3.04 | 3.10 | 0.05 | 1.64% | 3.03 | 3.14 | 492565 | 15201.37 | 2.57% |
| 2025-11-14 | 3.05 | 3.05 | -0.02 | -0.65% | 3.04 | 3.07 | 321499 | 9815.52 | 1.67% |
| 2025-11-13 | 3.00 | 3.07 | 0.06 | 1.99% | 2.99 | 3.10 | 441774 | 13508.11 | 2.30% |
| 2025-11-12 | 3.04 | 3.01 | -0.04 | -1.31% | 2.99 | 3.05 | 328330 | 9900.01 | 1.71% |
| 2025-11-11 | 3.02 | 3.05 | 0.04 | 1.33% | 3.00 | 3.09 | 395224 | 12039.18 | 2.06% |
| 2025-11-10 | 3.00 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 271561 | 8149.66 | 1.41% |
| 2025-11-07 | 3.04 | 2.99 | -0.05 | -1.64% | 2.99 | 3.05 | 403345 | 12131.67 | 2.10% |
| 2025-11-06 | 3.08 | 3.04 | -0.02 | -0.65% | 3.03 | 3.11 | 444566 | 13565.63 | 2.32% |
| 2025-11-05 | 3.05 | 3.06 | -0.02 | -0.65% | 3.03 | 3.12 | 524358 | 16108.70 | 2.73% |
| 2025-11-04 | 3.09 | 3.08 | -0.03 | -0.96% | 3.07 | 3.15 | 663654 | 20601.68 | 3.46% |
| 2025-11-03 | 3.03 | 3.11 | 0.10 | 3.32% | 2.99 | 3.15 | 884176 | 27353.72 | 4.60% |
| 2025-10-31 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.05 | 534879 | 16135.81 | 2.79% |
| 2025-10-30 | 2.93 | 2.97 | 0.02 | 0.68% | 2.93 | 3.08 | 646134 | 19396.08 | 3.36% |
| 2025-10-29 | 2.97 | 2.95 | -0.08 | -2.64% | 2.92 | 2.99 | 750352 | 22144.74 | 3.91% |
| 2025-10-28 | 2.92 | 3.03 | 0.11 | 3.77% | 2.92 | 3.07 | 1289812 | 39135.14 | 6.72% |
| 2025-10-27 | 2.96 | 2.92 | -0.03 | -1.02% | 2.92 | 2.97 | 377975 | 11099.05 | 1.97% |
| 2025-10-24 | 3.02 | 2.95 | -0.05 | -1.67% | 2.93 | 3.02 | 535285 | 15857.18 | 2.79% |
| 2025-10-23 | 2.99 | 3.00 | 0.06 | 2.04% | 2.94 | 3.04 | 1085376 | 32467.99 | 5.65% |
| 2025-10-22 | 2.79 | 2.94 | 0.14 | 5.00% | 2.79 | 2.94 | 645219 | 18714.46 | 3.36% |
| 2025-10-21 | 2.79 | 2.80 | 0.00 | 0.00% | 2.78 | 2.81 | 216123 | 6045.56 | 1.13% |
| 2025-10-20 | 2.76 | 2.80 | 0.05 | 1.82% | 2.76 | 2.83 | 278593 | 7783.35 | 1.45% |
| 2025-10-17 | 2.80 | 2.75 | -0.06 | -2.14% | 2.75 | 2.81 | 345112 | 9588.54 | 1.80% |
| 2025-10-16 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 264658 | 7461.83 | 1.38% |
| 2025-10-15 | 2.83 | 2.84 | 0.01 | 0.35% | 2.82 | 2.85 | 220841 | 6260.04 | 1.15% |
| 2025-10-14 | 2.85 | 2.83 | -0.01 | -0.35% | 2.83 | 2.89 | 276810 | 7903.48 | 1.44% |
| 2025-10-13 | 2.82 | 2.84 | -0.03 | -1.05% | 2.78 | 2.85 | 313457 | 8845.69 | 1.63% |
| 2025-10-10 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.90 | 255972 | 7359.41 | 1.33% |
| 2025-10-09 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.87 | 215694 | 6172.93 | 1.12% |
| 2025-09-30 | 2.89 | 2.86 | -0.03 | -1.04% | 2.86 | 2.89 | 218403 | 6272.17 | 1.14% |
| 2025-09-29 | 2.87 | 2.89 | 0.01 | 0.35% | 2.85 | 2.91 | 305508 | 8780.70 | 1.59% |
| 2025-09-26 | 2.88 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 248515 | 7142.41 | 1.29% |
| 2025-09-25 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.91 | 332125 | 9588.67 | 1.73% |
| 2025-09-24 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.92 | 303560 | 8807.29 | 1.58% |
| 2025-09-23 | 2.91 | 2.90 | -0.01 | -0.34% | 2.87 | 2.96 | 421509 | 12264.58 | 2.20% |
| 2025-09-22 | 2.93 | 2.91 | -0.03 | -1.02% | 2.90 | 2.94 | 264423 | 7706.41 | 1.38% |
| 2025-09-19 | 2.99 | 2.94 | -0.05 | -1.67% | 2.93 | 2.99 | 394988 | 11667.83 | 2.06% |
| 2025-09-18 | 3.05 | 2.99 | -0.07 | -2.29% | 2.98 | 3.07 | 622564 | 18802.92 | 3.24% |
| 2025-09-17 | 3.00 | 3.06 | 0.06 | 2.00% | 2.99 | 3.11 | 630917 | 19308.64 | 3.29% |
| 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% |
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。
