| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 5.14 | 5.33 | 0.18 | 3.50% | 5.12 | 5.57 | 420999 | 22355.11 | 4.16% |
| 2025-06-25 | 5.15 | 5.15 | 0.01 | 0.19% | 5.11 | 5.16 | 77857 | 4000.43 | 0.77% |
| 2025-06-24 | 5.09 | 5.14 | 0.05 | 0.98% | 5.09 | 5.15 | 92433 | 4738.68 | 0.91% |
| 2025-06-23 | 5.04 | 5.09 | 0.03 | 0.59% | 5.01 | 5.09 | 46484 | 2352.07 | 0.46% |
| 2025-06-20 | 5.08 | 5.06 | -0.02 | -0.39% | 5.05 | 5.08 | 40070 | 2029.98 | 0.40% |
| 2025-06-19 | 5.10 | 5.08 | -0.02 | -0.39% | 5.05 | 5.12 | 68682 | 3489.99 | 0.68% |
| 2025-06-18 | 5.11 | 5.10 | -0.02 | -0.39% | 5.07 | 5.12 | 57081 | 2904.66 | 0.56% |
| 2025-06-17 | 5.10 | 5.12 | 0.01 | 0.20% | 5.10 | 5.15 | 64494 | 3300.13 | 0.64% |
| 2025-06-16 | 5.08 | 5.11 | 0.01 | 0.20% | 5.05 | 5.11 | 57588 | 2932.68 | 0.57% |
| 2025-06-13 | 5.15 | 5.10 | -0.07 | -1.35% | 5.08 | 5.17 | 90727 | 4638.60 | 0.90% |
| 2025-06-12 | 5.24 | 5.17 | -0.04 | -0.77% | 5.14 | 5.24 | 106384 | 5511.93 | 1.05% |
| 2025-06-11 | 5.21 | 5.21 | -0.04 | -0.76% | 5.20 | 5.26 | 143469 | 7489.94 | 1.42% |
| 2025-06-10 | 5.20 | 5.25 | 0.05 | 0.96% | 5.12 | 5.27 | 204094 | 10638.01 | 2.02% |
| 2025-06-09 | 5.20 | 5.20 | 0.03 | 0.58% | 5.15 | 5.20 | 95127 | 4927.63 | 0.94% |
| 2025-06-06 | 5.14 | 5.17 | 0.03 | 0.58% | 5.11 | 5.19 | 100706 | 5192.01 | 0.99% |
| 2025-06-05 | 5.18 | 5.14 | -0.03 | -0.58% | 5.11 | 5.22 | 112100 | 5783.51 | 1.11% |
| 2025-06-04 | 5.12 | 5.17 | 0.07 | 1.37% | 5.10 | 5.18 | 168086 | 8658.74 | 1.66% |
| 2025-06-03 | 5.07 | 5.10 | 0.02 | 0.39% | 5.06 | 5.10 | 66703 | 3392.55 | 0.66% |
| 2025-05-30 | 5.10 | 5.08 | -0.06 | -1.17% | 5.07 | 5.12 | 89313 | 4547.38 | 0.88% |
| 2025-05-29 | 5.06 | 5.14 | 0.10 | 1.98% | 5.03 | 5.23 | 131794 | 6768.79 | 1.30% |
| 2025-05-28 | 5.07 | 5.04 | -0.03 | -0.59% | 5.04 | 5.08 | 46532 | 2350.95 | 0.46% |
| 2025-05-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.06 | 5.09 | 41547 | 2108.02 | 0.41% |
| 2025-05-26 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.06 | 41796 | 2107.92 | 0.41% |
| 2025-05-23 | 5.06 | 5.02 | -0.05 | -0.99% | 5.02 | 5.09 | 74659 | 3776.73 | 0.74% |
| 2025-05-22 | 5.13 | 5.07 | -0.05 | -0.98% | 5.06 | 5.13 | 110049 | 5592.53 | 1.09% |
| 2025-05-21 | 5.15 | 5.12 | -0.05 | -0.97% | 5.11 | 5.16 | 77244 | 3958.99 | 0.76% |
| 2025-05-20 | 5.14 | 5.17 | 0.04 | 0.78% | 5.11 | 5.19 | 135687 | 6991.66 | 1.34% |
| 2025-05-19 | 5.09 | 5.13 | 0.05 | 0.98% | 5.06 | 5.14 | 92876 | 4752.33 | 0.92% |
| 2025-05-16 | 5.08 | 5.08 | 0.00 | 0.00% | 5.05 | 5.10 | 68332 | 3466.76 | 0.67% |
| 2025-05-15 | 5.10 | 5.08 | -0.03 | -0.59% | 5.08 | 5.13 | 80148 | 4089.68 | 0.79% |
| 2025-05-14 | 5.13 | 5.11 | -0.02 | -0.39% | 5.08 | 5.13 | 89705 | 4574.69 | 0.89% |
| 2025-05-13 | 5.15 | 5.13 | 0.02 | 0.39% | 5.10 | 5.15 | 103160 | 5288.00 | 1.02% |
| 2025-05-12 | 5.14 | 5.11 | -0.01 | -0.20% | 5.08 | 5.15 | 88376 | 4512.59 | 0.87% |
| 2025-05-09 | 5.14 | 5.12 | -0.04 | -0.78% | 5.10 | 5.17 | 89137 | 4564.90 | 0.88% |
| 2025-05-08 | 5.12 | 5.16 | 0.04 | 0.78% | 5.08 | 5.17 | 125590 | 6455.06 | 1.24% |
| 2025-05-07 | 5.12 | 5.12 | 0.00 | 0.00% | 5.09 | 5.16 | 140000 | 7164.08 | 1.38% |
| 2025-05-06 | 5.09 | 5.12 | 0.03 | 0.59% | 5.04 | 5.12 | 142937 | 7256.43 | 1.41% |
| 2025-04-30 | 5.13 | 5.09 | -0.05 | -0.97% | 5.09 | 5.14 | 128674 | 6567.41 | 1.27% |
| 2025-04-29 | 5.09 | 5.14 | 0.02 | 0.39% | 5.03 | 5.20 | 123699 | 6333.50 | 1.22% |
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。
