| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.12 | 2.14 | 0.05 | 2.39% | 2.08 | 2.14 | 94272 | 1993.32 | 1.16% |
| 2026-03-23 | 2.10 | 2.09 | -0.02 | -0.95% | 2.06 | 2.15 | 162006 | 3414.22 | 1.99% |
| 2026-03-20 | 2.17 | 2.11 | -0.06 | -2.76% | 2.10 | 2.19 | 161669 | 3452.06 | 1.99% |
| 2026-03-19 | 2.19 | 2.17 | -0.05 | -2.25% | 2.16 | 2.23 | 132889 | 2906.22 | 1.63% |
| 2026-03-18 | 2.21 | 2.22 | 0.00 | 0.00% | 2.16 | 2.22 | 192352 | 4218.95 | 2.36% |
| 2026-03-17 | 2.31 | 2.22 | -0.09 | -3.90% | 2.19 | 2.31 | 247995 | 5558.32 | 3.05% |
| 2026-03-16 | 2.30 | 2.31 | 0.00 | 0.00% | 2.29 | 2.35 | 183605 | 4262.50 | 2.26% |
| 2026-03-13 | 2.25 | 2.31 | 0.04 | 1.76% | 2.25 | 2.34 | 178836 | 4115.49 | 2.20% |
| 2026-03-12 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.29 | 175717 | 3972.93 | 2.16% |
| 2026-03-11 | 2.26 | 2.26 | 0.03 | 1.35% | 2.25 | 2.31 | 213617 | 4862.57 | 2.62% |
| 2026-03-10 | 2.20 | 2.23 | 0.01 | 0.45% | 2.18 | 2.25 | 411165 | 9113.07 | 5.05% |
| 2026-03-09 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.27 | 167798 | 3725.52 | 2.06% |
| 2026-03-06 | 2.43 | 2.34 | -0.11 | -4.49% | 2.33 | 2.57 | 591402 | 14469.89 | 7.27% |
| 2026-03-05 | 2.41 | 2.45 | 0.09 | 3.81% | 2.39 | 2.48 | 357750 | 8801.48 | 4.40% |
| 2026-03-04 | 2.38 | 2.36 | -0.06 | -2.48% | 2.30 | 2.41 | 228222 | 5379.95 | 2.80% |
| 2026-03-03 | 2.51 | 2.42 | -0.08 | -3.20% | 2.38 | 2.59 | 456758 | 11341.48 | 5.61% |
| 2026-03-02 | 2.35 | 2.50 | 0.08 | 3.31% | 2.35 | 2.54 | 477168 | 11803.14 | 5.86% |
| 2026-02-27 | 2.46 | 2.42 | 0.02 | 0.83% | 2.34 | 2.50 | 400507 | 9696.97 | 4.92% |
| 2026-02-26 | 2.33 | 2.40 | 0.11 | 4.80% | 2.30 | 2.40 | 163460 | 3863.92 | 2.01% |
| 2026-02-25 | 2.23 | 2.29 | 0.08 | 3.62% | 2.20 | 2.32 | 245736 | 5605.69 | 3.02% |
| 2026-02-24 | 2.16 | 2.21 | 0.05 | 2.31% | 2.15 | 2.23 | 194180 | 4255.58 | 2.39% |
| 2026-02-13 | 2.15 | 2.16 | 0.00 | 0.00% | 2.14 | 2.19 | 143387 | 3104.47 | 1.76% |
| 2026-02-12 | 2.19 | 2.16 | -0.04 | -1.82% | 2.15 | 2.20 | 185028 | 4007.68 | 2.27% |
| 2026-02-11 | 2.22 | 2.20 | 0.00 | 0.00% | 2.16 | 2.22 | 182185 | 3993.66 | 2.24% |
| 2026-02-10 | 2.23 | 2.20 | -0.02 | -0.90% | 2.18 | 2.23 | 180487 | 3971.78 | 2.22% |
| 2026-02-09 | 2.21 | 2.22 | 0.00 | 0.00% | 2.19 | 2.25 | 176321 | 3904.65 | 2.17% |
| 2026-02-06 | 2.18 | 2.22 | 0.03 | 1.37% | 2.16 | 2.28 | 256543 | 5663.05 | 3.15% |
| 2026-02-05 | 2.26 | 2.19 | -0.02 | -0.90% | 2.16 | 2.28 | 325151 | 7182.18 | 3.99% |
| 2026-02-04 | 2.12 | 2.21 | 0.11 | 5.24% | 2.10 | 2.21 | 179699 | 3917.37 | 2.21% |
| 2026-02-03 | 2.14 | 2.10 | -0.02 | -0.94% | 2.09 | 2.15 | 208561 | 4409.71 | 2.56% |
| 2026-02-02 | 2.12 | 2.12 | 0.01 | 0.47% | 2.05 | 2.15 | 223836 | 4735.84 | 2.75% |
| 2026-01-30 | 2.10 | 2.11 | 0.00 | 0.00% | 2.00 | 2.18 | 316751 | 6634.52 | 3.89% |
| 2026-01-29 | 2.18 | 2.11 | -0.05 | -2.31% | 2.08 | 2.20 | 278122 | 5933.36 | 3.42% |
| 2026-01-28 | 2.27 | 2.16 | -0.10 | -4.42% | 2.16 | 2.27 | 256810 | 5612.29 | 3.16% |
| 2026-01-27 | 2.27 | 2.26 | 0.01 | 0.44% | 2.16 | 2.28 | 266806 | 5931.05 | 3.28% |
| 2026-01-26 | 2.28 | 2.25 | 0.04 | 1.81% | 2.24 | 2.32 | 305114 | 7025.41 | 3.75% |
| 2026-01-23 | 2.30 | 2.21 | -0.05 | -2.21% | 2.21 | 2.34 | 401843 | 9163.95 | 4.94% |
| 2026-01-22 | 2.18 | 2.26 | 0.11 | 5.12% | 2.18 | 2.26 | 194329 | 4381.50 | 2.39% |
| 2026-01-21 | 2.15 | 2.15 | 0.00 | 0.00% | 2.12 | 2.17 | 134946 | 2895.23 | 1.66% |
| 2026-01-20 | 2.16 | 2.15 | 0.02 | 0.94% | 2.13 | 2.19 | 175360 | 3769.66 | 2.15% |
| 2026-01-19 | 2.07 | 2.13 | 0.04 | 1.91% | 2.05 | 2.15 | 202136 | 4243.29 | 2.48% |
| 2026-01-16 | 2.05 | 2.09 | 0.07 | 3.47% | 2.03 | 2.10 | 239269 | 4971.13 | 2.94% |
| 2026-01-15 | 1.96 | 2.02 | 0.04 | 2.02% | 1.96 | 2.03 | 164397 | 3290.42 | 2.02% |
| 2026-01-14 | 2.00 | 1.98 | -0.04 | -1.98% | 1.95 | 2.01 | 289409 | 5746.13 | 3.56% |
| 2026-01-13 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.07 | 205791 | 4184.61 | 2.53% |
| 2026-01-12 | 2.02 | 2.03 | -0.06 | -2.87% | 2.00 | 2.05 | 292668 | 5940.28 | 3.60% |
| 2026-01-09 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.11 | 212015 | 4414.74 | 2.60% |
| 2026-01-08 | 2.04 | 2.07 | 0.03 | 1.47% | 2.02 | 2.11 | 217810 | 4535.92 | 2.68% |
| 2026-01-07 | 2.04 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 145213 | 2964.06 | 1.78% |
| 2026-01-06 | 2.05 | 2.06 | 0.01 | 0.49% | 2.02 | 2.07 | 191451 | 3925.32 | 2.35% |
| 2026-01-05 | 2.02 | 2.05 | 0.06 | 3.02% | 2.02 | 2.09 | 352692 | 7227.31 | 4.33% |
| 2025-12-31 | 2.00 | 1.99 | -0.10 | -4.78% | 1.99 | 2.04 | 357614 | 7146.80 | 4.39% |
| 2025-12-30 | 2.10 | 2.09 | -0.10 | -4.57% | 2.08 | 2.14 | 620948 | 12975.08 | 7.63% |
| 2025-12-29 | 2.12 | 2.19 | 0.10 | 4.78% | 2.12 | 2.19 | 309129 | 6701.27 | 3.80% |
| 2025-12-26 | 2.13 | 2.09 | -0.04 | -1.88% | 2.07 | 2.18 | 564877 | 11946.76 | 6.94% |
| 2025-12-25 | 2.08 | 2.13 | 0.10 | 4.93% | 2.04 | 2.13 | 869835 | 18261.95 | 10.69% |
| 2025-12-24 | 2.03 | 2.03 | 0.10 | 5.18% | 2.03 | 2.03 | 64704 | 1313.49 | 0.79% |
| 2025-12-23 | 1.93 | 1.93 | 0.09 | 4.89% | 1.93 | 1.93 | 23346 | 450.58 | 0.29% |
| 2025-12-22 | 1.84 | 1.84 | 0.09 | 5.14% | 1.84 | 1.84 | 47786 | 879.26 | 0.59% |
| 2025-12-19 | 1.80 | 1.75 | -0.08 | -4.37% | 1.74 | 1.82 | 428233 | 7503.60 | 5.26% |
| 2025-12-18 | 1.80 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 165135 | 3021.37 | 2.03% |
| 2025-12-17 | 1.77 | 1.81 | 0.02 | 1.12% | 1.74 | 1.83 | 141280 | 2510.54 | 1.74% |
| 2025-12-16 | 1.75 | 1.79 | 0.01 | 0.56% | 1.73 | 1.79 | 147691 | 2594.54 | 1.81% |
| 2025-12-15 | 1.85 | 1.78 | -0.09 | -4.81% | 1.78 | 1.85 | 205091 | 3699.50 | 2.52% |
| 2025-12-12 | 1.82 | 1.87 | 0.04 | 2.19% | 1.81 | 1.88 | 133861 | 2477.39 | 1.64% |
| 2025-12-11 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 136202 | 2488.50 | 1.67% |
| 2025-12-10 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 157490 | 2892.92 | 1.93% |
| 2025-12-09 | 1.88 | 1.83 | -0.05 | -2.66% | 1.80 | 1.90 | 294199 | 5395.08 | 3.61% |
| 2025-12-08 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.93 | 187348 | 3543.62 | 2.30% |
| 2025-12-05 | 1.84 | 1.90 | 0.01 | 0.53% | 1.83 | 1.92 | 214669 | 4025.19 | 2.64% |
| 2025-12-04 | 1.97 | 1.89 | -0.10 | -5.03% | 1.89 | 1.98 | 332058 | 6350.69 | 4.08% |
| 2025-12-03 | 2.04 | 1.99 | -0.04 | -1.97% | 1.98 | 2.09 | 278808 | 5650.86 | 3.43% |
| 2025-12-02 | 1.98 | 2.03 | 0.05 | 2.53% | 1.96 | 2.07 | 314807 | 6346.43 | 3.87% |
| 2025-12-01 | 1.95 | 1.98 | 0.02 | 1.02% | 1.93 | 2.01 | 254393 | 5026.67 | 3.13% |
| 2025-11-28 | 1.95 | 1.96 | 0.00 | 0.00% | 1.93 | 1.98 | 220424 | 4310.87 | 2.71% |
| 2025-11-27 | 1.94 | 1.96 | 0.01 | 0.51% | 1.90 | 2.00 | 297702 | 5814.32 | 3.66% |
| 2025-11-26 | 2.02 | 1.95 | -0.06 | -2.99% | 1.92 | 2.05 | 419119 | 8275.27 | 5.15% |
| 2025-11-25 | 2.05 | 2.01 | 0.01 | 0.50% | 2.00 | 2.07 | 283231 | 5743.86 | 3.48% |
| 2025-11-24 | 2.02 | 2.00 | -0.07 | -3.38% | 1.97 | 2.06 | 477422 | 9558.97 | 5.87% |
| 2025-11-21 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 49595 | 1026.62 | 0.61% |
*ST云网(002306)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。
