| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.93 | 3.79 | -0.23 | -5.72% | 3.78 | 4.20 | 2419421 | 96142.02 | 12.60% |
| 2025-05-22 | 4.21 | 4.02 | -0.16 | -3.83% | 4.00 | 4.43 | 3780221 | 159333.12 | 19.69% |
| 2025-05-21 | 3.70 | 4.18 | 0.38 | 10.00% | 3.61 | 4.18 | 2668600 | 104773.38 | 13.90% |
| 2025-05-20 | 3.59 | 3.80 | 0.20 | 5.56% | 3.58 | 3.95 | 2011817 | 75705.00 | 10.48% |
| 2025-05-19 | 3.53 | 3.60 | 0.05 | 1.41% | 3.50 | 3.67 | 911685 | 32585.91 | 4.75% |
| 2025-05-16 | 3.43 | 3.55 | 0.11 | 3.20% | 3.42 | 3.62 | 898940 | 31885.10 | 4.68% |
| 2025-05-15 | 3.59 | 3.44 | -0.15 | -4.18% | 3.43 | 3.59 | 615522 | 21430.92 | 3.21% |
| 2025-05-14 | 3.55 | 3.59 | 0.03 | 0.84% | 3.47 | 3.64 | 783014 | 28020.71 | 4.08% |
| 2025-05-13 | 3.63 | 3.56 | -0.04 | -1.11% | 3.54 | 3.65 | 763395 | 27425.23 | 3.98% |
| 2025-05-12 | 3.62 | 3.60 | 0.01 | 0.28% | 3.55 | 3.64 | 920136 | 32989.60 | 4.79% |
| 2025-05-09 | 3.66 | 3.59 | -0.15 | -4.01% | 3.56 | 3.70 | 1078739 | 38795.36 | 5.62% |
| 2025-05-08 | 3.52 | 3.74 | 0.12 | 3.31% | 3.52 | 3.85 | 1862010 | 68913.15 | 9.70% |
| 2025-05-07 | 3.51 | 3.62 | 0.17 | 4.93% | 3.46 | 3.79 | 2288590 | 81922.71 | 11.92% |
| 2025-05-06 | 3.18 | 3.45 | 0.31 | 9.87% | 3.17 | 3.45 | 919584 | 31002.76 | 4.79% |
| 2025-04-30 | 3.05 | 3.14 | 0.06 | 1.95% | 3.03 | 3.18 | 470995 | 14805.31 | 2.45% |
| 2025-04-29 | 3.07 | 3.08 | -0.03 | -0.96% | 3.05 | 3.13 | 342057 | 10593.00 | 1.78% |
| 2025-04-28 | 3.20 | 3.11 | -0.12 | -3.72% | 3.10 | 3.21 | 504107 | 15751.85 | 2.63% |
| 2025-04-25 | 3.18 | 3.23 | 0.04 | 1.25% | 3.16 | 3.30 | 533570 | 17251.58 | 2.78% |
| 2025-04-24 | 3.30 | 3.19 | -0.14 | -4.20% | 3.17 | 3.33 | 628855 | 20272.03 | 3.27% |
| 2025-04-23 | 3.23 | 3.33 | 0.12 | 3.74% | 3.23 | 3.49 | 880809 | 29438.17 | 4.59% |
| 2025-04-22 | 3.35 | 3.21 | -0.06 | -1.83% | 3.20 | 3.35 | 547564 | 17825.34 | 2.85% |
| 2025-04-21 | 3.20 | 3.27 | 0.05 | 1.55% | 3.15 | 3.27 | 483221 | 15641.67 | 2.52% |
| 2025-04-18 | 3.22 | 3.22 | 0.01 | 0.31% | 3.14 | 3.25 | 484322 | 15479.14 | 2.52% |
| 2025-04-17 | 3.19 | 3.21 | 0.00 | 0.00% | 3.12 | 3.29 | 558958 | 18014.08 | 2.91% |
| 2025-04-16 | 3.31 | 3.21 | -0.13 | -3.89% | 3.15 | 3.38 | 804647 | 25982.14 | 4.19% |
| 2025-04-15 | 3.44 | 3.34 | -0.05 | -1.47% | 3.32 | 3.50 | 1433166 | 48882.90 | 7.46% |
| 2025-04-14 | 3.12 | 3.39 | 0.31 | 10.06% | 3.11 | 3.39 | 742543 | 24783.43 | 3.87% |
| 2025-04-11 | 3.02 | 3.08 | 0.02 | 0.65% | 3.00 | 3.19 | 648890 | 20151.22 | 3.38% |
| 2025-04-10 | 3.13 | 3.06 | 0.06 | 2.00% | 3.03 | 3.17 | 831373 | 25781.92 | 4.33% |
| 2025-04-09 | 2.75 | 3.00 | 0.17 | 6.01% | 2.55 | 3.04 | 1088065 | 30865.91 | 5.67% |
| 2025-04-08 | 2.74 | 2.83 | -0.17 | -5.67% | 2.71 | 2.95 | 970325 | 27205.69 | 5.05% |
| 2025-04-07 | 3.10 | 3.00 | -0.33 | -9.91% | 3.00 | 3.10 | 266333 | 8035.04 | 1.39% |
| 2025-04-03 | 3.35 | 3.33 | -0.08 | -2.35% | 3.30 | 3.41 | 498259 | 16643.78 | 2.59% |
| 2025-04-02 | 3.38 | 3.41 | 0.01 | 0.29% | 3.35 | 3.44 | 374077 | 12730.69 | 1.95% |
| 2025-04-01 | 3.46 | 3.40 | -0.05 | -1.45% | 3.39 | 3.50 | 533853 | 18338.77 | 2.78% |
| 2025-03-31 | 3.50 | 3.45 | -0.09 | -2.54% | 3.35 | 3.51 | 745203 | 25424.10 | 3.88% |
| 2025-03-28 | 3.66 | 3.54 | -0.16 | -4.32% | 3.53 | 3.67 | 735384 | 26280.70 | 3.83% |
| 2025-03-27 | 3.62 | 3.70 | 0.06 | 1.65% | 3.58 | 3.87 | 1136402 | 42441.01 | 5.92% |
| 2025-03-26 | 3.51 | 3.64 | 0.06 | 1.68% | 3.51 | 3.69 | 683933 | 24918.27 | 3.56% |
| 2025-03-25 | 3.70 | 3.58 | -0.13 | -3.50% | 3.57 | 3.70 | 782394 | 28231.05 | 4.07% |
| 2025-03-24 | 3.95 | 3.71 | -0.28 | -7.02% | 3.60 | 3.95 | 1389785 | 51750.29 | 7.24% |
| 2025-03-21 | 4.10 | 3.99 | -0.17 | -4.09% | 3.92 | 4.13 | 1511218 | 60408.54 | 7.87% |
| 2025-03-20 | 4.05 | 4.16 | 0.09 | 2.21% | 4.01 | 4.29 | 1896714 | 79526.07 | 9.88% |
| 2025-03-19 | 4.14 | 4.07 | -0.11 | -2.63% | 4.05 | 4.18 | 1161383 | 47491.07 | 6.05% |
| 2025-03-18 | 4.26 | 4.18 | -0.08 | -1.88% | 4.10 | 4.29 | 1515358 | 63227.18 | 7.89% |
| 2025-03-17 | 4.11 | 4.26 | 0.15 | 3.65% | 4.08 | 4.39 | 2261761 | 96003.21 | 11.78% |
| 2025-03-14 | 4.18 | 4.11 | -0.12 | -2.84% | 4.00 | 4.18 | 1856963 | 75687.98 | 9.67% |
| 2025-03-13 | 4.40 | 4.23 | -0.17 | -3.86% | 4.08 | 4.53 | 2947034 | 125763.84 | 15.35% |
| 2025-03-12 | 4.66 | 4.40 | -0.06 | -1.35% | 4.38 | 4.80 | 4434581 | 205182.42 | 23.09% |
| 2025-03-11 | 3.87 | 4.46 | 0.41 | 10.12% | 3.87 | 4.46 | 3448617 | 144378.91 | 17.96% |
| 2025-03-10 | 4.06 | 4.05 | -0.01 | -0.25% | 4.01 | 4.31 | 4208824 | 174686.05 | 21.92% |
| 2025-03-07 | 3.85 | 4.06 | 0.37 | 10.03% | 3.85 | 4.06 | 2291379 | 91723.63 | 11.93% |
| 2025-03-06 | 3.69 | 3.69 | 0.34 | 10.15% | 3.69 | 3.69 | 443414 | 16361.98 | 2.31% |
| 2025-03-05 | 3.30 | 3.35 | 0.03 | 0.90% | 3.22 | 3.35 | 750068 | 24638.23 | 3.91% |
| 2025-03-04 | 3.25 | 3.32 | 0.04 | 1.22% | 3.21 | 3.33 | 568985 | 18663.92 | 2.96% |
| 2025-03-03 | 3.40 | 3.28 | -0.10 | -2.96% | 3.25 | 3.44 | 858947 | 28581.60 | 4.47% |
| 2025-02-28 | 3.72 | 3.38 | -0.33 | -8.89% | 3.34 | 3.75 | 1385129 | 48370.53 | 7.21% |
| 2025-02-27 | 3.60 | 3.71 | 0.13 | 3.63% | 3.59 | 3.86 | 1698828 | 63352.51 | 8.85% |
| 2025-02-26 | 3.53 | 3.58 | 0.03 | 0.85% | 3.50 | 3.68 | 1110277 | 39881.30 | 5.78% |
| 2025-02-25 | 3.60 | 3.55 | -0.14 | -3.79% | 3.48 | 3.63 | 1014572 | 36191.43 | 5.28% |
| 2025-02-24 | 3.67 | 3.69 | 0.05 | 1.37% | 3.60 | 3.74 | 1447456 | 53119.26 | 7.54% |
| 2025-02-21 | 3.66 | 3.64 | -0.06 | -1.62% | 3.56 | 3.70 | 1393174 | 50489.16 | 7.26% |
| 2025-02-20 | 3.73 | 3.70 | -0.12 | -3.14% | 3.62 | 3.74 | 1533159 | 56459.05 | 7.98% |
| 2025-02-19 | 3.57 | 3.82 | 0.14 | 3.80% | 3.57 | 3.85 | 2535878 | 94485.10 | 13.21% |
| 2025-02-18 | 3.76 | 3.68 | 0.12 | 3.37% | 3.65 | 3.92 | 3575876 | 134807.95 | 18.62% |
| 2025-02-17 | 3.27 | 3.56 | 0.32 | 9.88% | 3.25 | 3.56 | 1456291 | 50401.74 | 7.58% |
| 2025-02-14 | 3.43 | 3.24 | -0.23 | -6.63% | 3.20 | 3.43 | 1705537 | 55680.57 | 8.88% |
| 2025-02-13 | 3.33 | 3.47 | 0.12 | 3.58% | 3.28 | 3.58 | 2206039 | 76404.95 | 11.49% |
| 2025-02-12 | 3.27 | 3.35 | -0.09 | -2.62% | 3.27 | 3.44 | 2158786 | 71787.80 | 11.24% |
| 2025-02-11 | 3.35 | 3.44 | 0.15 | 4.56% | 3.21 | 3.62 | 3237633 | 111460.09 | 16.86% |
| 2025-02-10 | 3.13 | 3.29 | 0.30 | 10.03% | 3.05 | 3.29 | 2457021 | 77982.99 | 12.80% |
| 2025-02-07 | 2.73 | 2.99 | 0.27 | 9.93% | 2.73 | 2.99 | 1009052 | 29272.59 | 5.25% |
| 2025-02-06 | 2.65 | 2.72 | 0.13 | 5.02% | 2.56 | 2.73 | 1277849 | 33850.45 | 6.65% |
| 2025-02-05 | 2.52 | 2.59 | 0.10 | 4.02% | 2.52 | 2.63 | 931386 | 24140.10 | 4.85% |
| 2025-01-27 | 2.54 | 2.49 | -0.04 | -1.58% | 2.49 | 2.59 | 667158 | 16911.46 | 3.47% |
| 2025-01-24 | 2.53 | 2.53 | -0.01 | -0.39% | 2.44 | 2.56 | 961883 | 23993.00 | 5.01% |
| 2025-01-23 | 2.67 | 2.54 | -0.13 | -4.87% | 2.54 | 2.71 | 1312960 | 34265.39 | 6.84% |
| 2025-01-22 | 2.74 | 2.67 | -0.08 | -2.91% | 2.66 | 2.74 | 560279 | 15023.80 | 2.92% |
| 2025-01-21 | 2.80 | 2.75 | -0.07 | -2.48% | 2.70 | 2.82 | 833171 | 22798.61 | 4.34% |
| 2025-01-20 | 2.88 | 2.82 | -0.02 | -0.70% | 2.75 | 2.91 | 1057175 | 29747.26 | 5.51% |
云内动力(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。
