| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.57 | 5.53 | -0.05 | -0.90% | 5.53 | 5.62 | 275526 | 15319.56 | 2.80% |
| 2025-10-23 | 5.54 | 5.58 | -0.04 | -0.71% | 5.51 | 5.60 | 359135 | 19942.68 | 3.65% |
| 2025-10-22 | 5.55 | 5.62 | 0.04 | 0.72% | 5.54 | 5.79 | 543275 | 30652.63 | 5.53% |
| 2025-10-21 | 5.53 | 5.58 | 0.03 | 0.54% | 5.50 | 5.59 | 296334 | 16454.65 | 3.01% |
| 2025-10-20 | 5.46 | 5.55 | 0.12 | 2.21% | 5.45 | 5.56 | 270609 | 14927.67 | 2.75% |
| 2025-10-17 | 5.53 | 5.43 | -0.10 | -1.81% | 5.43 | 5.56 | 318366 | 17524.06 | 3.24% |
| 2025-10-16 | 5.57 | 5.53 | -0.07 | -1.25% | 5.51 | 5.62 | 314996 | 17511.87 | 3.20% |
| 2025-10-15 | 5.53 | 5.60 | 0.07 | 1.27% | 5.52 | 5.60 | 300501 | 16724.30 | 3.06% |
| 2025-10-14 | 5.58 | 5.53 | -0.06 | -1.07% | 5.51 | 5.65 | 407705 | 22761.63 | 4.15% |
| 2025-10-13 | 5.45 | 5.59 | -0.03 | -0.53% | 5.40 | 5.60 | 394472 | 21782.90 | 4.01% |
| 2025-10-10 | 5.62 | 5.62 | 0.00 | 0.00% | 5.60 | 5.68 | 418955 | 23606.89 | 4.26% |
| 2025-10-09 | 5.82 | 5.62 | -0.28 | -4.75% | 5.60 | 5.82 | 684479 | 38686.67 | 6.96% |
| 2025-09-30 | 6.01 | 5.90 | -0.18 | -2.96% | 5.88 | 6.05 | 673669 | 40163.49 | 6.85% |
| 2025-09-29 | 5.96 | 6.08 | 0.08 | 1.33% | 5.82 | 6.17 | 803956 | 48232.91 | 8.18% |
| 2025-09-26 | 6.20 | 6.00 | -0.38 | -5.96% | 5.98 | 6.23 | 860412 | 52629.24 | 8.75% |
| 2025-09-25 | 6.20 | 6.38 | -0.17 | -2.60% | 6.12 | 6.60 | 1449359 | 91095.45 | 14.74% |
| 2025-09-24 | 6.72 | 6.55 | -0.73 | -10.03% | 6.55 | 6.91 | 1537286 | 101808.02 | 15.64% |
| 2025-09-23 | 7.80 | 7.28 | -0.81 | -10.01% | 7.28 | 8.00 | 1980540 | 146883.52 | 20.15% |
| 2025-09-22 | 7.95 | 8.09 | 0.74 | 10.07% | 7.62 | 8.09 | 1556282 | 124509.19 | 15.83% |
| 2025-09-19 | 7.35 | 7.35 | 0.67 | 10.03% | 7.35 | 7.35 | 178580 | 13125.64 | 1.82% |
| 2025-09-18 | 6.07 | 6.68 | 0.61 | 10.05% | 5.95 | 6.68 | 1196408 | 76490.07 | 12.17% |
| 2025-09-17 | 6.07 | 6.07 | 0.55 | 9.96% | 5.75 | 6.07 | 1290108 | 77002.78 | 13.12% |
| 2025-09-16 | 5.47 | 5.52 | 0.12 | 2.22% | 5.33 | 5.65 | 544172 | 29717.51 | 5.54% |
| 2025-09-15 | 5.36 | 5.40 | 0.03 | 0.56% | 5.31 | 5.40 | 224365 | 12023.87 | 2.28% |
| 2025-09-12 | 5.33 | 5.37 | 0.02 | 0.37% | 5.32 | 5.43 | 307951 | 16541.73 | 3.13% |
| 2025-09-11 | 5.35 | 5.35 | -0.02 | -0.37% | 5.26 | 5.36 | 225725 | 11981.37 | 2.30% |
| 2025-09-10 | 5.30 | 5.37 | 0.08 | 1.51% | 5.30 | 5.39 | 284899 | 15231.51 | 2.90% |
| 2025-09-09 | 5.33 | 5.29 | -0.05 | -0.94% | 5.26 | 5.35 | 162506 | 8599.91 | 1.65% |
| 2025-09-08 | 5.30 | 5.34 | 0.00 | 0.00% | 5.28 | 5.39 | 244366 | 13041.38 | 2.49% |
| 2025-09-05 | 5.32 | 5.34 | 0.00 | 0.00% | 5.16 | 5.34 | 337174 | 17743.60 | 3.43% |
| 2025-09-04 | 5.24 | 5.34 | 0.08 | 1.52% | 5.22 | 5.37 | 409554 | 21793.65 | 4.17% |
| 2025-09-03 | 5.32 | 5.26 | -0.04 | -0.75% | 5.22 | 5.35 | 244203 | 12889.46 | 2.48% |
| 2025-09-02 | 5.26 | 5.30 | 0.04 | 0.76% | 5.22 | 5.35 | 318120 | 16807.63 | 3.24% |
| 2025-09-01 | 5.18 | 5.26 | 0.06 | 1.15% | 5.15 | 5.27 | 220563 | 11558.02 | 2.24% |
| 2025-08-29 | 5.16 | 5.20 | 0.03 | 0.58% | 5.16 | 5.25 | 180160 | 9383.97 | 1.78% |
| 2025-08-28 | 5.16 | 5.17 | 0.01 | 0.19% | 5.10 | 5.22 | 178588 | 9217.18 | 1.76% |
| 2025-08-27 | 5.25 | 5.16 | -0.10 | -1.90% | 5.15 | 5.26 | 200502 | 10425.99 | 1.98% |
| 2025-08-26 | 5.24 | 5.26 | 0.01 | 0.19% | 5.23 | 5.30 | 170618 | 8991.28 | 1.69% |
| 2025-08-25 | 5.23 | 5.25 | 0.02 | 0.38% | 5.20 | 5.26 | 177515 | 9305.23 | 1.75% |
| 2025-08-22 | 5.21 | 5.23 | 0.02 | 0.38% | 5.18 | 5.23 | 117113 | 6094.65 | 1.16% |
| 2025-08-21 | 5.21 | 5.21 | -0.01 | -0.19% | 5.18 | 5.25 | 142893 | 7454.57 | 1.41% |
| 2025-08-20 | 5.17 | 5.22 | 0.05 | 0.97% | 5.15 | 5.24 | 201422 | 10479.79 | 1.99% |
| 2025-08-19 | 5.17 | 5.17 | 0.00 | 0.00% | 5.15 | 5.19 | 112714 | 5826.74 | 1.11% |
| 2025-08-18 | 5.15 | 5.17 | 0.02 | 0.39% | 5.13 | 5.18 | 137674 | 7113.75 | 1.36% |
| 2025-08-15 | 5.11 | 5.15 | 0.02 | 0.39% | 5.10 | 5.16 | 97687 | 5009.20 | 0.96% |
| 2025-08-14 | 5.17 | 5.13 | -0.03 | -0.58% | 5.13 | 5.20 | 124365 | 6419.59 | 1.23% |
| 2025-08-13 | 5.18 | 5.16 | 0.00 | 0.00% | 5.14 | 5.21 | 95584 | 4935.00 | 0.94% |
| 2025-08-12 | 5.16 | 5.16 | 0.00 | 0.00% | 5.15 | 5.18 | 76876 | 3967.48 | 0.76% |
| 2025-08-11 | 5.17 | 5.16 | -0.01 | -0.19% | 5.13 | 5.18 | 77495 | 3992.60 | 0.77% |
| 2025-08-08 | 5.14 | 5.17 | 0.03 | 0.58% | 5.13 | 5.18 | 97991 | 5055.47 | 0.97% |
| 2025-08-07 | 5.12 | 5.14 | 0.00 | 0.00% | 5.11 | 5.14 | 63780 | 3271.09 | 0.63% |
| 2025-08-06 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.16 | 64436 | 3303.50 | 0.64% |
| 2025-08-05 | 5.12 | 5.14 | 0.02 | 0.39% | 5.11 | 5.15 | 65609 | 3368.72 | 0.65% |
| 2025-08-04 | 5.10 | 5.12 | 0.00 | 0.00% | 5.08 | 5.13 | 66917 | 3419.69 | 0.66% |
| 2025-08-01 | 5.15 | 5.12 | -0.05 | -0.97% | 5.10 | 5.16 | 129550 | 6627.67 | 1.28% |
| 2025-07-31 | 5.26 | 5.17 | -0.10 | -1.90% | 5.15 | 5.26 | 162603 | 8433.51 | 1.61% |
| 2025-07-30 | 5.18 | 5.27 | 0.08 | 1.54% | 5.16 | 5.27 | 257675 | 13507.20 | 2.55% |
| 2025-07-29 | 5.22 | 5.19 | -0.01 | -0.19% | 5.13 | 5.22 | 105655 | 5459.47 | 1.04% |
| 2025-07-28 | 5.20 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 105872 | 5518.13 | 1.05% |
| 2025-07-25 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.30 | 153220 | 8024.85 | 1.51% |
| 2025-07-24 | 5.17 | 5.23 | 0.07 | 1.36% | 5.16 | 5.23 | 140758 | 7337.32 | 1.39% |
| 2025-07-23 | 5.20 | 5.16 | -0.03 | -0.58% | 5.15 | 5.21 | 113008 | 5849.26 | 1.12% |
| 2025-07-22 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.19 | 121548 | 6280.66 | 1.20% |
| 2025-07-21 | 5.12 | 5.16 | 0.04 | 0.78% | 5.11 | 5.17 | 93274 | 4802.00 | 0.92% |
| 2025-07-18 | 5.12 | 5.12 | 0.01 | 0.20% | 5.10 | 5.13 | 65590 | 3355.49 | 0.65% |
| 2025-07-17 | 5.11 | 5.11 | 0.01 | 0.20% | 5.10 | 5.14 | 82709 | 4232.79 | 0.82% |
| 2025-07-16 | 5.08 | 5.10 | 0.00 | 0.00% | 5.08 | 5.12 | 70660 | 3607.68 | 0.70% |
| 2025-07-15 | 5.10 | 5.10 | -0.11 | -2.11% | 5.03 | 5.14 | 221531 | 11256.32 | 2.19% |
| 2025-07-14 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.29 | 113543 | 5938.18 | 1.12% |
| 2025-07-11 | 5.27 | 5.25 | -0.01 | -0.19% | 5.23 | 5.28 | 116277 | 6106.40 | 1.15% |
| 2025-07-10 | 5.24 | 5.26 | 0.01 | 0.19% | 5.23 | 5.28 | 126230 | 6632.45 | 1.25% |
| 2025-07-09 | 5.27 | 5.25 | 0.01 | 0.19% | 5.23 | 5.28 | 118126 | 6201.73 | 1.17% |
| 2025-07-08 | 5.20 | 5.24 | 0.05 | 0.96% | 5.18 | 5.24 | 95553 | 4981.36 | 0.94% |
| 2025-07-07 | 5.20 | 5.19 | 0.01 | 0.19% | 5.17 | 5.22 | 76483 | 3975.47 | 0.76% |
| 2025-07-04 | 5.24 | 5.18 | -0.06 | -1.15% | 5.18 | 5.26 | 116290 | 6063.91 | 1.15% |
| 2025-07-03 | 5.23 | 5.24 | -0.01 | -0.19% | 5.23 | 5.26 | 77856 | 4081.34 | 0.77% |
| 2025-07-02 | 5.25 | 5.25 | 0.00 | 0.00% | 5.22 | 5.28 | 101588 | 5335.33 | 1.00% |
| 2025-07-01 | 5.22 | 5.25 | 0.02 | 0.38% | 5.18 | 5.26 | 132633 | 6936.23 | 1.31% |
| 2025-06-30 | 5.24 | 5.23 | -0.01 | -0.19% | 5.21 | 5.25 | 119545 | 6252.57 | 1.18% |
| 2025-06-27 | 5.20 | 5.24 | -0.09 | -1.69% | 5.17 | 5.29 | 263291 | 13793.63 | 2.60% |
云南旅游(002059)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。
