| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
