| 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 | 4.88 | 5.02 | 0.15 | 3.08% | 4.79 | 5.04 | 161191 | 8002.55 | 1.64% |
| 2026-03-24 | 4.73 | 4.87 | 0.22 | 4.73% | 4.68 | 4.88 | 167866 | 8009.29 | 1.71% |
| 2026-03-23 | 4.94 | 4.65 | -0.33 | -6.63% | 4.55 | 4.94 | 248633 | 11783.31 | 2.53% |
| 2026-03-20 | 5.06 | 4.98 | -0.04 | -0.80% | 4.98 | 5.08 | 101610 | 5105.71 | 1.03% |
| 2026-03-19 | 5.08 | 5.02 | -0.10 | -1.95% | 5.00 | 5.11 | 96163 | 4854.46 | 0.98% |
| 2026-03-18 | 5.14 | 5.12 | -0.02 | -0.39% | 5.04 | 5.16 | 90775 | 4611.95 | 0.92% |
| 2026-03-17 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.22 | 98839 | 5121.47 | 1.01% |
| 2026-03-16 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.18 | 123809 | 6367.12 | 1.26% |
| 2026-03-13 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.15 | 105845 | 5410.98 | 1.08% |
| 2026-03-12 | 5.12 | 5.11 | 0.00 | 0.00% | 5.08 | 5.13 | 72303 | 3687.41 | 0.74% |
| 2026-03-11 | 5.14 | 5.11 | -0.02 | -0.39% | 5.08 | 5.14 | 71299 | 3635.64 | 0.73% |
| 2026-03-10 | 5.09 | 5.13 | 0.06 | 1.18% | 5.07 | 5.14 | 91840 | 4703.12 | 0.93% |
| 2026-03-09 | 5.08 | 5.07 | -0.04 | -0.78% | 5.02 | 5.11 | 96848 | 4891.56 | 0.99% |
| 2026-03-06 | 4.99 | 5.11 | 0.13 | 2.61% | 4.97 | 5.12 | 116930 | 5930.83 | 1.19% |
| 2026-03-05 | 4.97 | 4.98 | 0.05 | 1.01% | 4.96 | 5.04 | 94532 | 4723.77 | 0.96% |
| 2026-03-04 | 4.96 | 4.93 | -0.05 | -1.00% | 4.88 | 4.98 | 132483 | 6523.74 | 1.35% |
| 2026-03-03 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.12 | 186733 | 9410.50 | 1.90% |
| 2026-03-02 | 5.13 | 5.08 | -0.11 | -2.12% | 5.07 | 5.14 | 167902 | 8551.61 | 1.71% |
| 2026-02-27 | 5.16 | 5.19 | 0.04 | 0.78% | 5.15 | 5.20 | 91965 | 4759.61 | 0.94% |
| 2026-02-26 | 5.23 | 5.15 | -0.07 | -1.34% | 5.13 | 5.24 | 136147 | 7031.33 | 1.38% |
| 2026-02-25 | 5.20 | 5.22 | 0.03 | 0.58% | 5.20 | 5.26 | 109416 | 5727.05 | 1.11% |
| 2026-02-24 | 5.35 | 5.19 | -0.09 | -1.70% | 5.18 | 5.35 | 184464 | 9604.52 | 1.88% |
| 2026-02-13 | 5.28 | 5.28 | 0.04 | 0.76% | 5.26 | 5.34 | 119499 | 6326.90 | 1.22% |
| 2026-02-12 | 5.40 | 5.24 | -0.16 | -2.96% | 5.24 | 5.41 | 201311 | 10635.78 | 2.05% |
| 2026-02-11 | 5.48 | 5.40 | -0.08 | -1.46% | 5.37 | 5.48 | 123488 | 6675.89 | 1.26% |
| 2026-02-10 | 5.40 | 5.48 | 0.08 | 1.48% | 5.34 | 5.50 | 189116 | 10295.90 | 1.92% |
| 2026-02-09 | 5.35 | 5.40 | 0.07 | 1.31% | 5.33 | 5.40 | 137660 | 7394.98 | 1.40% |
| 2026-02-06 | 5.39 | 5.33 | -0.07 | -1.30% | 5.26 | 5.39 | 161355 | 8581.95 | 1.64% |
| 2026-02-05 | 5.29 | 5.40 | 0.11 | 2.08% | 5.25 | 5.51 | 270190 | 14593.57 | 2.75% |
| 2026-02-04 | 5.22 | 5.29 | 0.08 | 1.54% | 5.19 | 5.30 | 145079 | 7621.93 | 1.48% |
| 2026-02-03 | 5.18 | 5.21 | 0.05 | 0.97% | 5.13 | 5.25 | 169644 | 8808.78 | 1.73% |
| 2026-02-02 | 5.38 | 5.16 | -0.41 | -7.36% | 5.01 | 5.39 | 418239 | 21812.56 | 4.25% |
| 2026-01-30 | 5.45 | 5.57 | 0.10 | 1.83% | 5.45 | 5.62 | 385476 | 21478.54 | 3.92% |
| 2026-01-29 | 5.40 | 5.47 | 0.05 | 0.92% | 5.34 | 5.47 | 166857 | 9056.80 | 1.70% |
| 2026-01-28 | 5.40 | 5.42 | 0.02 | 0.37% | 5.36 | 5.43 | 108939 | 5889.49 | 1.11% |
| 2026-01-27 | 5.50 | 5.40 | -0.09 | -1.64% | 5.35 | 5.51 | 189831 | 10266.29 | 1.93% |
| 2026-01-26 | 5.59 | 5.49 | -0.11 | -1.96% | 5.44 | 5.59 | 248962 | 13668.46 | 2.53% |
| 2026-01-23 | 5.55 | 5.60 | 0.04 | 0.72% | 5.54 | 5.60 | 200387 | 11164.79 | 2.04% |
| 2026-01-22 | 5.53 | 5.56 | 0.03 | 0.54% | 5.49 | 5.57 | 168886 | 9343.63 | 1.72% |
| 2026-01-21 | 5.55 | 5.53 | -0.05 | -0.90% | 5.47 | 5.57 | 188598 | 10387.61 | 1.92% |
| 2026-01-20 | 5.62 | 5.58 | -0.08 | -1.41% | 5.55 | 5.63 | 254115 | 14199.77 | 2.58% |
| 2026-01-19 | 5.55 | 5.66 | 0.11 | 1.98% | 5.48 | 5.66 | 289140 | 16210.98 | 2.94% |
| 2026-01-16 | 5.71 | 5.55 | -0.24 | -4.15% | 5.55 | 5.71 | 422800 | 23703.72 | 4.30% |
| 2026-01-15 | 5.66 | 5.79 | 0.14 | 2.48% | 5.60 | 5.89 | 775302 | 44633.97 | 7.89% |
| 2026-01-14 | 5.44 | 5.65 | 0.21 | 3.86% | 5.44 | 5.70 | 609289 | 33917.30 | 6.20% |
| 2026-01-13 | 5.50 | 5.44 | -0.08 | -1.45% | 5.43 | 5.56 | 311132 | 17113.17 | 3.16% |
| 2026-01-12 | 5.43 | 5.52 | 0.09 | 1.66% | 5.42 | 5.52 | 292671 | 16040.49 | 2.98% |
| 2026-01-09 | 5.42 | 5.43 | 0.00 | 0.00% | 5.39 | 5.45 | 215920 | 11696.90 | 2.20% |
| 2026-01-08 | 5.40 | 5.43 | 0.00 | 0.00% | 5.36 | 5.44 | 201541 | 10883.60 | 2.05% |
| 2026-01-07 | 5.39 | 5.43 | 0.04 | 0.74% | 5.36 | 5.46 | 304548 | 16494.49 | 3.10% |
| 2026-01-06 | 5.34 | 5.39 | 0.05 | 0.94% | 5.32 | 5.40 | 227007 | 12197.67 | 2.31% |
| 2026-01-05 | 5.35 | 5.34 | -0.04 | -0.74% | 5.31 | 5.38 | 208450 | 11117.58 | 2.12% |
| 2025-12-31 | 5.37 | 5.38 | 0.04 | 0.75% | 5.31 | 5.39 | 164415 | 8808.19 | 1.67% |
| 2025-12-30 | 5.33 | 5.34 | -0.03 | -0.56% | 5.30 | 5.39 | 173391 | 9257.47 | 1.76% |
| 2025-12-29 | 5.36 | 5.37 | 0.00 | 0.00% | 5.32 | 5.48 | 218098 | 11735.31 | 2.22% |
| 2025-12-26 | 5.36 | 5.37 | -0.02 | -0.37% | 5.31 | 5.39 | 193901 | 10382.15 | 1.97% |
| 2025-12-25 | 5.40 | 5.39 | 0.00 | 0.00% | 5.34 | 5.41 | 165296 | 8881.00 | 1.68% |
| 2025-12-24 | 5.36 | 5.39 | 0.02 | 0.37% | 5.28 | 5.40 | 201401 | 10765.81 | 2.05% |
| 2025-12-23 | 5.56 | 5.37 | -0.20 | -3.59% | 5.32 | 5.57 | 387064 | 20923.57 | 3.94% |
| 2025-12-22 | 5.63 | 5.57 | -0.08 | -1.42% | 5.54 | 5.64 | 262690 | 14636.56 | 2.67% |
| 2025-12-19 | 5.49 | 5.65 | 0.16 | 2.91% | 5.41 | 5.66 | 478350 | 26641.77 | 4.87% |
| 2025-12-18 | 5.40 | 5.49 | 0.03 | 0.55% | 5.37 | 5.55 | 396445 | 21741.32 | 4.03% |
| 2025-12-17 | 5.31 | 5.46 | 0.16 | 3.02% | 5.30 | 5.49 | 503583 | 27341.16 | 5.12% |
| 2025-12-16 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.37 | 244170 | 12993.98 | 2.48% |
| 2025-12-15 | 5.25 | 5.29 | 0.05 | 0.95% | 5.22 | 5.35 | 202248 | 10701.11 | 2.06% |
| 2025-12-12 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.28 | 157031 | 8242.00 | 1.60% |
| 2025-12-11 | 5.37 | 5.22 | -0.16 | -2.97% | 5.22 | 5.38 | 280025 | 14792.68 | 2.85% |
| 2025-12-10 | 5.37 | 5.38 | 0.02 | 0.37% | 5.33 | 5.42 | 217493 | 11679.24 | 2.21% |
| 2025-12-09 | 5.42 | 5.36 | -0.06 | -1.11% | 5.34 | 5.45 | 253554 | 13643.26 | 2.58% |
| 2025-12-08 | 5.45 | 5.42 | -0.03 | -0.55% | 5.38 | 5.45 | 292604 | 15817.79 | 2.98% |
| 2025-12-05 | 5.40 | 5.45 | 0.03 | 0.55% | 5.34 | 5.45 | 265166 | 14336.43 | 2.70% |
| 2025-12-04 | 5.67 | 5.42 | -0.24 | -4.24% | 5.41 | 5.69 | 400936 | 21982.66 | 4.08% |
| 2025-12-03 | 5.76 | 5.66 | -0.12 | -2.08% | 5.63 | 5.77 | 302888 | 17236.01 | 3.08% |
| 2025-12-02 | 5.77 | 5.78 | -0.04 | -0.69% | 5.67 | 5.84 | 351680 | 20243.27 | 3.58% |
| 2025-12-01 | 5.76 | 5.82 | 0.18 | 3.19% | 5.65 | 5.88 | 550508 | 31953.82 | 5.60% |
| 2025-11-28 | 5.74 | 5.64 | -0.14 | -2.42% | 5.48 | 5.75 | 592987 | 33113.11 | 6.03% |
| 2025-11-27 | 5.87 | 5.78 | -0.11 | -1.87% | 5.74 | 5.88 | 499136 | 28968.22 | 5.08% |
| 2025-11-26 | 5.95 | 5.89 | -0.12 | -2.00% | 5.85 | 6.08 | 605971 | 35998.51 | 6.16% |
| 2025-11-25 | 5.92 | 6.01 | 0.01 | 0.17% | 5.86 | 6.11 | 810389 | 48686.79 | 8.24% |
| 2025-11-24 | 5.76 | 6.00 | 0.16 | 2.74% | 5.75 | 6.07 | 1017070 | 60834.70 | 10.35% |
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。
