| 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 | 2.47 | 2.51 | 0.03 | 1.21% | 2.46 | 2.52 | 272896 | 6814.55 | 1.42% |
| 2026-03-24 | 2.45 | 2.48 | 0.05 | 2.06% | 2.39 | 2.48 | 311382 | 7587.87 | 1.62% |
| 2026-03-23 | 2.47 | 2.43 | -0.13 | -5.08% | 2.43 | 2.50 | 425016 | 10417.37 | 2.21% |
| 2026-03-20 | 2.61 | 2.56 | -0.06 | -2.29% | 2.56 | 2.63 | 362972 | 9382.40 | 1.89% |
| 2026-03-19 | 2.68 | 2.62 | -0.08 | -2.96% | 2.61 | 2.69 | 345174 | 9128.20 | 1.80% |
| 2026-03-18 | 2.69 | 2.70 | 0.01 | 0.37% | 2.66 | 2.71 | 252310 | 6770.99 | 1.31% |
| 2026-03-17 | 2.75 | 2.69 | -0.04 | -1.47% | 2.69 | 2.77 | 335263 | 9167.77 | 1.75% |
| 2026-03-16 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 204567 | 5571.36 | 1.07% |
| 2026-03-13 | 2.72 | 2.72 | -0.01 | -0.37% | 2.71 | 2.76 | 229695 | 6279.74 | 1.20% |
| 2026-03-12 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.78 | 256845 | 7051.85 | 1.34% |
| 2026-03-11 | 2.79 | 2.77 | -0.01 | -0.36% | 2.75 | 2.79 | 212483 | 5882.14 | 1.11% |
| 2026-03-10 | 2.74 | 2.78 | 0.05 | 1.83% | 2.74 | 2.80 | 308727 | 8549.56 | 1.61% |
| 2026-03-09 | 2.69 | 2.73 | 0.01 | 0.37% | 2.67 | 2.74 | 289420 | 7810.46 | 1.51% |
| 2026-03-06 | 2.66 | 2.72 | 0.06 | 2.26% | 2.64 | 2.73 | 279363 | 7521.58 | 1.45% |
| 2026-03-05 | 2.66 | 2.66 | 0.03 | 1.14% | 2.65 | 2.69 | 240667 | 6417.11 | 1.25% |
| 2026-03-04 | 2.63 | 2.63 | 0.00 | 0.00% | 2.60 | 2.67 | 266636 | 7023.68 | 1.39% |
| 2026-03-03 | 2.73 | 2.63 | -0.09 | -3.31% | 2.63 | 2.75 | 420795 | 11308.30 | 2.19% |
| 2026-03-02 | 2.77 | 2.72 | -0.09 | -3.20% | 2.71 | 2.80 | 454596 | 12482.62 | 2.37% |
| 2026-02-27 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.84 | 369977 | 10381.30 | 1.93% |
| 2026-02-26 | 2.82 | 2.80 | -0.04 | -1.41% | 2.76 | 2.86 | 604025 | 16938.34 | 3.15% |
| 2026-02-25 | 2.71 | 2.84 | 0.14 | 5.19% | 2.70 | 2.84 | 807046 | 22598.12 | 4.20% |
| 2026-02-24 | 2.70 | 2.70 | 0.03 | 1.12% | 2.67 | 2.73 | 237160 | 6403.18 | 1.24% |
| 2026-02-13 | 2.64 | 2.67 | 0.03 | 1.14% | 2.64 | 2.70 | 210972 | 5644.61 | 1.10% |
| 2026-02-12 | 2.69 | 2.64 | -0.04 | -1.49% | 2.64 | 2.69 | 226693 | 6028.13 | 1.18% |
| 2026-02-11 | 2.66 | 2.68 | 0.02 | 0.75% | 2.64 | 2.73 | 329242 | 8854.75 | 1.71% |
| 2026-02-10 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.73 | 324973 | 8728.84 | 1.69% |
| 2026-02-09 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.65 | 160235 | 4227.76 | 0.83% |
| 2026-02-06 | 2.63 | 2.63 | -0.01 | -0.38% | 2.61 | 2.64 | 178151 | 4680.23 | 0.93% |
| 2026-02-05 | 2.59 | 2.64 | 0.04 | 1.54% | 2.59 | 2.67 | 301253 | 7950.47 | 1.57% |
| 2026-02-04 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.62 | 203043 | 5265.33 | 1.06% |
| 2026-02-03 | 2.57 | 2.58 | 0.02 | 0.78% | 2.56 | 2.59 | 168366 | 4336.44 | 0.88% |
| 2026-02-02 | 2.60 | 2.56 | -0.05 | -1.92% | 2.56 | 2.62 | 249431 | 6448.98 | 1.30% |
| 2026-01-30 | 2.58 | 2.61 | 0.02 | 0.77% | 2.56 | 2.62 | 273062 | 7044.35 | 1.42% |
| 2026-01-29 | 2.59 | 2.59 | -0.03 | -1.15% | 2.56 | 2.61 | 334400 | 8653.94 | 1.74% |
| 2026-01-28 | 2.65 | 2.62 | -0.03 | -1.13% | 2.62 | 2.65 | 185239 | 4869.35 | 0.96% |
| 2026-01-27 | 2.65 | 2.65 | -0.01 | -0.38% | 2.62 | 2.66 | 221784 | 5851.49 | 1.15% |
| 2026-01-26 | 2.70 | 2.66 | -0.05 | -1.85% | 2.65 | 2.71 | 292583 | 7815.08 | 1.52% |
| 2026-01-23 | 2.66 | 2.71 | 0.04 | 1.50% | 2.66 | 2.73 | 323179 | 8737.68 | 1.68% |
| 2026-01-22 | 2.64 | 2.67 | 0.04 | 1.52% | 2.63 | 2.69 | 274509 | 7319.99 | 1.43% |
| 2026-01-21 | 2.62 | 2.63 | 0.00 | 0.00% | 2.61 | 2.64 | 146198 | 3842.81 | 0.76% |
| 2026-01-20 | 2.65 | 2.63 | -0.02 | -0.75% | 2.62 | 2.66 | 227954 | 6008.58 | 1.19% |
| 2026-01-19 | 2.63 | 2.65 | 0.01 | 0.38% | 2.62 | 2.65 | 173447 | 4571.62 | 0.90% |
| 2026-01-16 | 2.64 | 2.64 | 0.00 | 0.00% | 2.61 | 2.66 | 234722 | 6180.56 | 1.22% |
| 2026-01-15 | 2.67 | 2.64 | -0.03 | -1.12% | 2.64 | 2.67 | 204650 | 5430.03 | 1.07% |
| 2026-01-14 | 2.68 | 2.67 | -0.01 | -0.37% | 2.65 | 2.71 | 347600 | 9316.22 | 1.81% |
| 2026-01-13 | 2.73 | 2.68 | -0.05 | -1.83% | 2.68 | 2.73 | 350701 | 9450.01 | 1.83% |
| 2026-01-12 | 2.69 | 2.73 | 0.04 | 1.49% | 2.67 | 2.76 | 466321 | 12651.59 | 2.43% |
| 2026-01-09 | 2.69 | 2.69 | -0.01 | -0.37% | 2.67 | 2.71 | 253705 | 6813.09 | 1.32% |
| 2026-01-08 | 2.66 | 2.70 | 0.03 | 1.12% | 2.66 | 2.72 | 252852 | 6799.51 | 1.32% |
| 2026-01-07 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.72 | 270001 | 7242.20 | 1.41% |
| 2026-01-06 | 2.66 | 2.72 | 0.06 | 2.26% | 2.65 | 2.73 | 303586 | 8185.31 | 1.58% |
| 2026-01-05 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.67 | 175026 | 4637.41 | 0.91% |
| 2025-12-31 | 2.65 | 2.63 | -0.01 | -0.38% | 2.61 | 2.65 | 149525 | 3929.97 | 0.78% |
| 2025-12-30 | 2.65 | 2.64 | -0.01 | -0.38% | 2.63 | 2.66 | 158984 | 4203.67 | 0.83% |
| 2025-12-29 | 2.68 | 2.65 | -0.04 | -1.49% | 2.64 | 2.69 | 206628 | 5504.69 | 1.08% |
| 2025-12-26 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 187656 | 5060.72 | 0.98% |
| 2025-12-25 | 2.68 | 2.71 | 0.03 | 1.12% | 2.67 | 2.72 | 182863 | 4932.58 | 0.95% |
| 2025-12-24 | 2.67 | 2.68 | 0.01 | 0.37% | 2.65 | 2.69 | 161581 | 4328.24 | 0.84% |
| 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% |
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。
