| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.55 | 5.68 | 0.09 | 1.61% | 5.51 | 5.74 | 190519 | 10778.65 | 1.88% |
| 2025-04-02 | 5.58 | 5.59 | 0.01 | 0.18% | 5.52 | 5.67 | 126152 | 7055.48 | 1.25% |
| 2025-04-01 | 5.40 | 5.58 | 0.16 | 2.95% | 5.40 | 5.62 | 238244 | 13220.95 | 2.35% |
| 2025-03-31 | 5.47 | 5.42 | -0.17 | -3.04% | 5.33 | 5.53 | 226501 | 12277.93 | 2.24% |
| 2025-03-28 | 5.72 | 5.59 | -0.13 | -2.27% | 5.59 | 5.76 | 187572 | 10654.56 | 1.85% |
| 2025-03-27 | 5.87 | 5.72 | -0.17 | -2.89% | 5.71 | 5.94 | 294737 | 17080.34 | 2.91% |
| 2025-03-26 | 5.86 | 5.89 | -0.04 | -0.67% | 5.78 | 5.96 | 355080 | 20925.23 | 3.51% |
| 2025-03-25 | 5.78 | 5.93 | 0.09 | 1.54% | 5.64 | 6.03 | 464893 | 27061.79 | 4.59% |
| 2025-03-24 | 5.71 | 5.84 | 0.17 | 3.00% | 5.69 | 5.86 | 445679 | 25838.27 | 4.40% |
| 2025-03-21 | 5.71 | 5.67 | -0.08 | -1.39% | 5.61 | 5.78 | 257844 | 14673.36 | 2.55% |
| 2025-03-20 | 5.81 | 5.75 | 0.01 | 0.17% | 5.74 | 5.96 | 310080 | 18097.06 | 3.06% |
| 2025-03-19 | 5.73 | 5.74 | -0.02 | -0.35% | 5.70 | 5.81 | 147413 | 8471.22 | 1.46% |
| 2025-03-18 | 5.80 | 5.76 | 0.00 | 0.00% | 5.69 | 5.82 | 193249 | 11114.50 | 1.91% |
| 2025-03-17 | 5.88 | 5.76 | 0.02 | 0.35% | 5.74 | 5.97 | 270065 | 15687.59 | 2.67% |
| 2025-03-14 | 5.59 | 5.74 | 0.18 | 3.24% | 5.56 | 5.80 | 363860 | 20773.79 | 3.59% |
| 2025-03-13 | 5.57 | 5.56 | -0.02 | -0.36% | 5.50 | 5.59 | 134046 | 7417.74 | 1.32% |
| 2025-03-12 | 5.65 | 5.58 | -0.06 | -1.06% | 5.57 | 5.69 | 193919 | 10887.22 | 1.92% |
| 2025-03-11 | 5.51 | 5.64 | 0.09 | 1.62% | 5.49 | 5.64 | 219782 | 12272.99 | 2.17% |
| 2025-03-10 | 5.49 | 5.55 | 0.06 | 1.09% | 5.44 | 5.56 | 160780 | 8865.47 | 1.59% |
| 2025-03-07 | 5.43 | 5.49 | 0.03 | 0.55% | 5.39 | 5.57 | 216575 | 11867.19 | 2.14% |
| 2025-03-06 | 5.46 | 5.46 | 0.01 | 0.18% | 5.40 | 5.49 | 161001 | 8760.43 | 1.59% |
| 2025-03-05 | 5.45 | 5.45 | -0.02 | -0.37% | 5.36 | 5.48 | 107145 | 5792.53 | 1.06% |
| 2025-03-04 | 5.37 | 5.47 | 0.08 | 1.48% | 5.33 | 5.47 | 134520 | 7289.73 | 1.33% |
| 2025-03-03 | 5.46 | 5.39 | -0.09 | -1.64% | 5.36 | 5.60 | 236689 | 12982.49 | 2.34% |
| 2025-02-28 | 5.43 | 5.48 | 0.01 | 0.18% | 5.42 | 5.60 | 310593 | 17151.01 | 3.07% |
| 2025-02-27 | 5.37 | 5.47 | 0.10 | 1.86% | 5.37 | 5.48 | 214033 | 11643.69 | 2.11% |
| 2025-02-26 | 5.35 | 5.37 | 0.02 | 0.37% | 5.35 | 5.41 | 122327 | 6565.29 | 1.21% |
| 2025-02-25 | 5.36 | 5.35 | -0.06 | -1.11% | 5.34 | 5.49 | 159271 | 8595.80 | 1.57% |
| 2025-02-24 | 5.30 | 5.41 | 0.07 | 1.31% | 5.30 | 5.45 | 157683 | 8498.13 | 1.56% |
| 2025-02-21 | 5.35 | 5.34 | -0.04 | -0.74% | 5.29 | 5.39 | 153122 | 8166.74 | 1.51% |
| 2025-02-20 | 5.29 | 5.38 | 0.09 | 1.70% | 5.26 | 5.43 | 208611 | 11197.96 | 2.06% |
| 2025-02-19 | 5.25 | 5.29 | 0.02 | 0.38% | 5.23 | 5.29 | 144929 | 7618.76 | 1.43% |
| 2025-02-18 | 5.39 | 5.27 | -0.14 | -2.59% | 5.24 | 5.39 | 155204 | 8244.49 | 1.53% |
| 2025-02-17 | 5.39 | 5.41 | 0.03 | 0.56% | 5.34 | 5.44 | 143019 | 7711.10 | 1.41% |
| 2025-02-14 | 5.48 | 5.38 | -0.10 | -1.82% | 5.33 | 5.49 | 171616 | 9244.00 | 1.70% |
| 2025-02-13 | 5.54 | 5.48 | -0.02 | -0.36% | 5.43 | 5.56 | 196996 | 10806.79 | 1.95% |
| 2025-02-12 | 5.47 | 5.50 | 0.00 | 0.00% | 5.45 | 5.59 | 276225 | 15195.10 | 2.73% |
| 2025-02-11 | 5.69 | 5.50 | -0.07 | -1.26% | 5.47 | 5.73 | 612633 | 34128.83 | 6.05% |
| 2025-02-10 | 5.06 | 5.57 | 0.51 | 10.08% | 5.05 | 5.57 | 345691 | 18871.95 | 3.41% |
| 2025-02-07 | 5.02 | 5.06 | 0.02 | 0.40% | 4.99 | 5.10 | 160039 | 8080.80 | 1.58% |
| 2025-02-06 | 4.97 | 5.04 | 0.05 | 1.00% | 4.89 | 5.04 | 118076 | 5870.06 | 1.17% |
| 2025-02-05 | 5.12 | 4.99 | -0.10 | -1.96% | 4.96 | 5.14 | 134855 | 6754.77 | 1.33% |
| 2025-01-27 | 5.04 | 5.09 | 0.06 | 1.19% | 5.04 | 5.18 | 158084 | 8097.15 | 1.56% |
| 2025-01-24 | 4.96 | 5.03 | 0.06 | 1.21% | 4.93 | 5.05 | 118484 | 5920.70 | 1.17% |
| 2025-01-23 | 5.05 | 4.97 | -0.01 | -0.20% | 4.97 | 5.08 | 114141 | 5733.02 | 1.13% |
| 2025-01-22 | 5.08 | 4.98 | -0.12 | -2.35% | 4.95 | 5.08 | 119908 | 5988.50 | 1.18% |
| 2025-01-21 | 5.16 | 5.10 | -0.04 | -0.78% | 5.05 | 5.21 | 135530 | 6915.04 | 1.44% |
| 2025-01-20 | 5.29 | 5.14 | -0.19 | -3.56% | 5.13 | 5.35 | 233516 | 12177.53 | 2.47% |
| 2025-01-17 | 5.35 | 5.33 | -0.02 | -0.37% | 5.27 | 5.41 | 107220 | 5725.95 | 1.14% |
| 2025-01-16 | 5.21 | 5.35 | 0.14 | 2.69% | 5.20 | 5.41 | 193090 | 10283.54 | 2.05% |
| 2025-01-15 | 5.12 | 5.21 | 0.07 | 1.36% | 5.10 | 5.29 | 171130 | 8918.23 | 1.81% |
| 2025-01-14 | 5.10 | 5.14 | 0.16 | 3.21% | 5.04 | 5.16 | 161813 | 8263.73 | 1.71% |
| 2025-01-13 | 4.92 | 4.98 | 0.10 | 2.05% | 4.77 | 5.01 | 111426 | 5466.48 | 1.18% |
| 2025-01-10 | 5.07 | 4.88 | -0.19 | -3.75% | 4.88 | 5.09 | 120411 | 5974.80 | 1.28% |
| 2025-01-09 | 5.07 | 5.07 | -0.04 | -0.78% | 5.05 | 5.13 | 83046 | 4218.19 | 0.88% |
| 2025-01-08 | 5.06 | 5.11 | 0.01 | 0.20% | 4.98 | 5.14 | 140065 | 7091.52 | 1.48% |
| 2025-01-07 | 4.95 | 5.10 | 0.17 | 3.45% | 4.95 | 5.10 | 132364 | 6664.30 | 1.40% |
| 2025-01-06 | 5.04 | 4.93 | -0.13 | -2.57% | 4.86 | 5.04 | 160584 | 7940.08 | 1.70% |
| 2025-01-03 | 5.52 | 5.06 | -0.43 | -7.83% | 5.06 | 5.57 | 306961 | 15969.31 | 3.25% |
| 2025-01-02 | 5.38 | 5.49 | 0.10 | 1.86% | 5.38 | 5.64 | 257276 | 14211.81 | 2.73% |
| 2024-12-31 | 5.41 | 5.39 | -0.02 | -0.37% | 5.37 | 5.57 | 167640 | 9159.75 | 1.78% |
| 2024-12-30 | 5.57 | 5.41 | -0.17 | -3.05% | 5.38 | 5.57 | 171120 | 9291.25 | 1.81% |
| 2024-12-27 | 5.40 | 5.58 | 0.18 | 3.33% | 5.38 | 5.66 | 218453 | 12177.69 | 2.31% |
| 2024-12-26 | 5.37 | 5.40 | 0.02 | 0.37% | 5.37 | 5.46 | 113452 | 6140.43 | 1.20% |
| 2024-12-25 | 5.45 | 5.38 | -0.09 | -1.65% | 5.27 | 5.48 | 154550 | 8276.43 | 1.64% |
| 2024-12-24 | 5.47 | 5.47 | -0.01 | -0.18% | 5.35 | 5.53 | 167438 | 9098.79 | 1.77% |
| 2024-12-23 | 5.87 | 5.48 | -0.38 | -6.48% | 5.47 | 5.87 | 256509 | 14376.89 | 2.72% |
| 2024-12-20 | 5.90 | 5.86 | -0.04 | -0.68% | 5.83 | 6.02 | 194670 | 11552.09 | 2.06% |
| 2024-12-19 | 5.85 | 5.90 | -0.02 | -0.34% | 5.72 | 5.94 | 208333 | 12174.03 | 2.21% |
| 2024-12-18 | 5.90 | 5.92 | -0.01 | -0.17% | 5.82 | 6.07 | 250977 | 14950.31 | 2.66% |
| 2024-12-17 | 6.17 | 5.93 | -0.35 | -5.57% | 5.90 | 6.18 | 399759 | 23978.62 | 4.24% |
| 2024-12-16 | 6.20 | 6.28 | 0.16 | 2.61% | 6.16 | 6.45 | 573902 | 36140.27 | 6.08% |
| 2024-12-13 | 6.04 | 6.12 | 0.04 | 0.66% | 6.00 | 6.38 | 565645 | 34885.96 | 5.99% |
| 2024-12-12 | 5.91 | 6.08 | 0.16 | 2.70% | 5.87 | 6.10 | 366160 | 22062.12 | 3.88% |
| 2024-12-11 | 5.79 | 5.92 | 0.15 | 2.60% | 5.76 | 5.93 | 199209 | 11691.13 | 2.11% |
| 2024-12-10 | 5.93 | 5.77 | 0.03 | 0.52% | 5.75 | 5.97 | 207486 | 12127.58 | 2.20% |
| 2024-12-09 | 5.82 | 5.74 | -0.08 | -1.37% | 5.68 | 5.85 | 141201 | 8122.47 | 1.50% |
| 2024-12-06 | 5.76 | 5.82 | 0.07 | 1.22% | 5.71 | 5.86 | 153508 | 8910.12 | 1.63% |
| 2024-12-05 | 5.66 | 5.75 | 0.07 | 1.23% | 5.63 | 5.76 | 100629 | 5751.71 | 1.07% |
| 2024-12-04 | 5.72 | 5.68 | -0.07 | -1.22% | 5.63 | 5.86 | 152605 | 8755.57 | 1.62% |
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。
