| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 1.90 | 1.82 | -0.09 | -4.71% | 1.81 | 1.92 | 461396 | 8576.42 | 5.67% |
| 2025-05-22 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.99 | 537348 | 10436.58 | 6.60% |
| 2025-05-21 | 1.86 | 1.96 | 0.08 | 4.26% | 1.84 | 1.97 | 540845 | 10352.50 | 6.64% |
| 2025-05-20 | 1.84 | 1.88 | 0.05 | 2.73% | 1.81 | 1.92 | 625645 | 11673.56 | 7.69% |
| 2025-05-19 | 1.76 | 1.83 | 0.09 | 5.17% | 1.76 | 1.83 | 554868 | 10078.49 | 6.82% |
| 2025-05-16 | 1.75 | 1.74 | -0.03 | -1.69% | 1.72 | 1.77 | 244571 | 4249.14 | 3.00% |
| 2025-05-15 | 1.75 | 1.77 | 0.04 | 2.31% | 1.74 | 1.80 | 314423 | 5568.05 | 3.86% |
| 2025-05-14 | 1.74 | 1.73 | -0.01 | -0.57% | 1.69 | 1.75 | 341555 | 5872.37 | 4.20% |
| 2025-05-13 | 1.82 | 1.74 | -0.08 | -4.40% | 1.73 | 1.85 | 454947 | 8183.82 | 5.59% |
| 2025-05-12 | 1.83 | 1.82 | 0.01 | 0.55% | 1.76 | 1.84 | 466002 | 8407.34 | 5.73% |
| 2025-05-09 | 1.76 | 1.81 | 0.06 | 3.43% | 1.72 | 1.84 | 535921 | 9540.02 | 6.58% |
| 2025-05-08 | 1.70 | 1.75 | 0.03 | 1.74% | 1.70 | 1.80 | 503021 | 8826.85 | 6.18% |
| 2025-05-07 | 1.72 | 1.72 | 0.00 | 0.00% | 1.67 | 1.75 | 567841 | 9705.43 | 6.98% |
| 2025-05-06 | 1.62 | 1.72 | 0.08 | 4.88% | 1.62 | 1.72 | 592818 | 10061.26 | 7.28% |
| 2025-04-30 | 1.62 | 1.64 | -0.01 | -0.61% | 1.60 | 1.69 | 483783 | 7935.30 | 5.94% |
| 2025-04-29 | 1.56 | 1.65 | 0.02 | 1.23% | 1.55 | 1.70 | 744059 | 11865.60 | 9.14% |
| 2025-04-28 | 1.71 | 1.63 | -0.09 | -5.23% | 1.63 | 1.71 | 420336 | 6930.46 | 5.16% |
| 2025-04-25 | 1.74 | 1.72 | -0.08 | -4.44% | 1.71 | 1.78 | 597236 | 10369.65 | 7.34% |
| 2025-04-24 | 1.87 | 1.80 | -0.09 | -4.76% | 1.80 | 1.87 | 608547 | 11042.37 | 7.48% |
| 2025-04-23 | 1.88 | 1.89 | 0.02 | 1.07% | 1.86 | 1.93 | 711961 | 13484.50 | 8.75% |
| 2025-04-22 | 1.84 | 1.87 | -0.03 | -1.58% | 1.81 | 1.91 | 1182627 | 21688.16 | 14.53% |
| 2025-04-21 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.97 | 775101 | 14743.10 | 9.52% |
| 2025-04-18 | 2.00 | 2.00 | -0.11 | -5.21% | 2.00 | 2.00 | 142372 | 2847.44 | 1.75% |
| 2025-04-17 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 6898 | 145.55 | 0.08% |
| 2025-04-16 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 16294 | 361.73 | 0.20% |
| 2025-04-14 | 2.22 | 2.34 | -0.04 | -1.68% | 2.22 | 2.41 | 899567 | 20904.80 | 11.06% |
| 2025-04-11 | 2.33 | 2.38 | -0.07 | -2.86% | 2.33 | 2.46 | 861742 | 20523.28 | 10.60% |
| 2025-04-10 | 2.34 | 2.45 | 0.08 | 3.38% | 2.27 | 2.60 | 1218505 | 29906.34 | 14.99% |
| 2025-04-09 | 2.30 | 2.37 | -0.08 | -3.27% | 2.21 | 2.41 | 1194357 | 27360.17 | 14.69% |
| 2025-04-08 | 2.26 | 2.45 | 0.19 | 8.41% | 2.26 | 2.49 | 1245072 | 29781.97 | 15.31% |
| 2025-04-07 | 2.33 | 2.26 | -0.13 | -5.44% | 2.20 | 2.55 | 1417152 | 33527.89 | 17.43% |
| 2025-04-03 | 2.17 | 2.39 | 0.22 | 10.14% | 2.17 | 2.39 | 1001302 | 23173.16 | 12.31% |
| 2025-04-02 | 2.23 | 2.17 | -0.06 | -2.69% | 2.14 | 2.29 | 865366 | 19003.45 | 10.64% |
| 2025-04-01 | 2.13 | 2.23 | -0.07 | -3.04% | 2.13 | 2.39 | 1370443 | 30601.84 | 16.85% |
| 2025-03-31 | 2.30 | 2.30 | -0.25 | -9.80% | 2.30 | 2.33 | 271008 | 6239.73 | 3.33% |
| 2025-03-28 | 2.45 | 2.55 | -0.05 | -1.92% | 2.45 | 2.78 | 1720028 | 44655.49 | 21.15% |
| 2025-03-27 | 2.60 | 2.60 | -0.29 | -10.03% | 2.60 | 2.60 | 272341 | 7080.87 | 3.35% |
| 2025-03-26 | 2.89 | 2.89 | -0.32 | -9.97% | 2.89 | 2.89 | 183234 | 5295.46 | 2.25% |
| 2025-03-25 | 3.41 | 3.21 | -0.36 | -10.08% | 3.21 | 3.50 | 1176951 | 38560.06 | 14.47% |
| 2025-03-24 | 3.35 | 3.57 | 0.17 | 5.00% | 3.26 | 3.73 | 1816217 | 64217.88 | 22.34% |
| 2025-03-21 | 3.13 | 3.40 | 0.19 | 5.92% | 3.02 | 3.52 | 1680859 | 55014.82 | 20.67% |
| 2025-03-20 | 3.15 | 3.21 | 0.02 | 0.63% | 3.15 | 3.37 | 1232295 | 40084.10 | 15.15% |
| 2025-03-19 | 3.23 | 3.19 | -0.18 | -5.34% | 3.13 | 3.30 | 1447302 | 46398.03 | 17.80% |
| 2025-03-18 | 3.17 | 3.37 | 0.11 | 3.37% | 3.09 | 3.58 | 2393317 | 79771.07 | 29.43% |
| 2025-03-17 | 2.99 | 3.26 | 0.30 | 10.14% | 2.96 | 3.26 | 2233707 | 69884.77 | 27.47% |
| 2025-03-14 | 2.69 | 2.96 | 0.27 | 10.04% | 2.69 | 2.96 | 1902514 | 55366.24 | 23.40% |
| 2025-03-13 | 2.78 | 2.69 | -0.11 | -3.93% | 2.66 | 2.79 | 439741 | 11921.07 | 5.41% |
| 2025-03-12 | 2.80 | 2.80 | 0.03 | 1.08% | 2.76 | 2.85 | 663616 | 18526.44 | 8.16% |
| 2025-03-11 | 2.85 | 2.77 | -0.07 | -2.46% | 2.73 | 2.85 | 978497 | 27216.96 | 12.03% |
| 2025-03-10 | 2.60 | 2.84 | 0.26 | 10.08% | 2.58 | 2.84 | 672062 | 18732.16 | 8.26% |
| 2025-03-07 | 2.60 | 2.58 | -0.02 | -0.77% | 2.54 | 2.62 | 344992 | 8880.01 | 4.24% |
| 2025-03-06 | 2.56 | 2.60 | 0.03 | 1.17% | 2.53 | 2.62 | 435423 | 11255.36 | 5.35% |
| 2025-03-05 | 2.65 | 2.57 | -0.11 | -4.10% | 2.52 | 2.66 | 603586 | 15500.66 | 7.42% |
| 2025-03-04 | 2.74 | 2.68 | -0.14 | -4.96% | 2.63 | 2.77 | 766035 | 20478.57 | 9.42% |
| 2025-03-03 | 2.79 | 2.82 | -0.02 | -0.70% | 2.71 | 2.94 | 846177 | 23876.53 | 10.41% |
| 2025-02-28 | 2.87 | 2.84 | -0.04 | -1.39% | 2.72 | 3.03 | 1559602 | 45358.53 | 19.18% |
| 2025-02-27 | 2.64 | 2.88 | 0.26 | 9.92% | 2.60 | 2.88 | 916439 | 25784.73 | 11.27% |
| 2025-02-26 | 2.62 | 2.62 | -0.01 | -0.38% | 2.59 | 2.68 | 318571 | 8337.16 | 3.92% |
| 2025-02-25 | 2.55 | 2.63 | 0.04 | 1.54% | 2.52 | 2.68 | 462135 | 12166.80 | 5.68% |
| 2025-02-24 | 2.62 | 2.59 | -0.04 | -1.52% | 2.54 | 2.63 | 391423 | 10079.82 | 4.81% |
| 2025-02-21 | 2.66 | 2.63 | -0.05 | -1.87% | 2.57 | 2.69 | 442675 | 11531.61 | 5.44% |
| 2025-02-20 | 2.75 | 2.68 | -0.08 | -2.90% | 2.65 | 2.75 | 444895 | 11925.41 | 5.47% |
| 2025-02-19 | 2.70 | 2.76 | 0.01 | 0.36% | 2.63 | 2.79 | 660318 | 17861.23 | 8.12% |
| 2025-02-18 | 2.68 | 2.75 | 0.06 | 2.23% | 2.64 | 2.94 | 867249 | 24269.32 | 10.67% |
| 2025-02-17 | 2.58 | 2.69 | 0.10 | 3.86% | 2.56 | 2.71 | 522307 | 13882.75 | 6.42% |
| 2025-02-14 | 2.71 | 2.59 | -0.11 | -4.07% | 2.55 | 2.73 | 598610 | 15573.02 | 7.36% |
| 2025-02-13 | 2.75 | 2.70 | -0.12 | -4.26% | 2.68 | 2.78 | 707620 | 19266.36 | 8.70% |
| 2025-02-12 | 2.66 | 2.82 | 0.19 | 7.22% | 2.62 | 2.89 | 1178758 | 32962.83 | 14.50% |
| 2025-02-11 | 2.76 | 2.63 | -0.11 | -4.01% | 2.63 | 2.77 | 951519 | 25428.51 | 11.70% |
| 2025-02-10 | 2.65 | 2.74 | 0.25 | 10.04% | 2.49 | 2.74 | 1333661 | 34985.40 | 16.40% |
| 2025-02-07 | 2.28 | 2.49 | 0.23 | 10.18% | 2.26 | 2.49 | 600653 | 14608.06 | 7.39% |
| 2025-02-06 | 2.27 | 2.26 | 0.02 | 0.89% | 2.14 | 2.28 | 682402 | 15135.83 | 8.39% |
| 2025-02-05 | 2.07 | 2.24 | 0.20 | 9.80% | 2.06 | 2.24 | 507042 | 11001.02 | 6.24% |
| 2025-01-27 | 2.11 | 2.04 | -0.07 | -3.32% | 2.04 | 2.16 | 549440 | 11479.30 | 6.76% |
| 2025-01-24 | 1.98 | 2.11 | -0.09 | -4.09% | 1.98 | 2.16 | 936159 | 19301.16 | 11.51% |
| 2025-01-23 | 2.20 | 2.20 | -0.24 | -9.84% | 2.20 | 2.20 | 368342 | 8103.52 | 4.53% |
| 2025-01-22 | 2.54 | 2.44 | -0.13 | -5.06% | 2.42 | 2.57 | 460164 | 11323.69 | 5.66% |
| 2025-01-21 | 2.68 | 2.57 | -0.10 | -3.75% | 2.54 | 2.73 | 504090 | 13057.92 | 6.20% |
| 2025-01-20 | 2.77 | 2.67 | -0.11 | -3.96% | 2.66 | 2.83 | 640965 | 17310.78 | 7.88% |
| 2025-01-17 | 2.83 | 2.78 | -0.13 | -4.47% | 2.78 | 2.91 | 639778 | 18058.84 | 7.87% |
*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。
