| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 10.63 | 10.44 | -0.20 | -1.88% | 10.43 | 10.80 | 222120 | 23481.58 | 2.52% |
| 2025-10-30 | 10.36 | 10.64 | 0.25 | 2.41% | 10.28 | 10.81 | 384926 | 40991.25 | 4.37% |
| 2025-10-29 | 9.93 | 10.39 | 0.48 | 4.84% | 9.91 | 10.49 | 328151 | 33438.68 | 3.72% |
| 2025-10-28 | 10.00 | 9.91 | -0.28 | -2.75% | 9.83 | 10.11 | 279858 | 27876.20 | 3.18% |
| 2025-10-27 | 10.08 | 10.19 | 0.19 | 1.90% | 10.03 | 10.36 | 218445 | 22363.35 | 2.48% |
| 2025-10-24 | 10.13 | 10.00 | -0.13 | -1.28% | 9.94 | 10.27 | 178267 | 17888.05 | 2.02% |
| 2025-10-23 | 9.97 | 10.13 | 0.16 | 1.60% | 9.91 | 10.16 | 135966 | 13652.67 | 1.54% |
| 2025-10-22 | 10.09 | 9.97 | -0.11 | -1.09% | 9.95 | 10.13 | 131830 | 13202.54 | 1.50% |
| 2025-10-21 | 10.04 | 10.08 | 0.02 | 0.20% | 9.75 | 10.14 | 170931 | 17117.68 | 1.94% |
| 2025-10-20 | 10.02 | 10.06 | 0.07 | 0.70% | 9.91 | 10.30 | 259377 | 26107.01 | 2.94% |
| 2025-10-17 | 10.14 | 9.99 | -0.17 | -1.67% | 9.97 | 10.29 | 169336 | 17061.98 | 1.92% |
| 2025-10-16 | 10.41 | 10.16 | -0.28 | -2.68% | 10.10 | 10.43 | 206488 | 21135.45 | 2.34% |
| 2025-10-15 | 10.56 | 10.44 | -0.11 | -1.04% | 10.34 | 10.65 | 216299 | 22618.52 | 2.45% |
| 2025-10-14 | 10.64 | 10.55 | -0.04 | -0.38% | 10.51 | 10.91 | 175168 | 18718.46 | 1.99% |
| 2025-10-13 | 10.58 | 10.59 | -0.31 | -2.84% | 10.40 | 10.78 | 266568 | 28224.37 | 3.03% |
| 2025-10-10 | 10.72 | 10.90 | 0.14 | 1.30% | 10.63 | 10.95 | 217347 | 23574.69 | 2.47% |
| 2025-10-09 | 10.45 | 10.76 | 0.36 | 3.46% | 10.11 | 10.77 | 284782 | 29837.11 | 3.23% |
| 2025-09-30 | 10.17 | 10.40 | 0.22 | 2.16% | 10.16 | 10.45 | 172408 | 17789.49 | 1.96% |
| 2025-09-29 | 10.10 | 10.18 | 0.09 | 0.89% | 9.97 | 10.22 | 146817 | 14825.69 | 1.67% |
| 2025-09-26 | 10.00 | 10.09 | 0.05 | 0.50% | 9.97 | 10.23 | 156215 | 15829.04 | 1.77% |
| 2025-09-25 | 10.22 | 10.04 | -0.18 | -1.76% | 10.00 | 10.25 | 138842 | 14000.45 | 1.58% |
| 2025-09-24 | 10.01 | 10.22 | 0.32 | 3.23% | 9.98 | 10.24 | 182301 | 18426.32 | 2.07% |
| 2025-09-23 | 10.15 | 9.90 | -0.21 | -2.08% | 9.78 | 10.15 | 249826 | 24772.48 | 2.84% |
| 2025-09-22 | 10.81 | 10.11 | -0.70 | -6.48% | 10.00 | 10.83 | 440188 | 44905.14 | 5.00% |
| 2025-09-19 | 10.66 | 10.81 | 0.12 | 1.12% | 10.66 | 11.02 | 132776 | 14420.46 | 1.51% |
| 2025-09-18 | 11.03 | 10.69 | -0.35 | -3.17% | 10.59 | 11.04 | 180133 | 19497.17 | 2.04% |
| 2025-09-17 | 11.01 | 11.04 | 0.00 | 0.00% | 10.88 | 11.08 | 131580 | 14466.76 | 1.49% |
| 2025-09-16 | 11.20 | 11.04 | -0.15 | -1.34% | 10.83 | 11.33 | 210116 | 23108.00 | 2.38% |
| 2025-09-15 | 11.47 | 11.19 | -0.31 | -2.70% | 11.18 | 11.50 | 208533 | 23478.22 | 2.37% |
| 2025-09-12 | 11.39 | 11.50 | 0.11 | 0.97% | 11.27 | 11.60 | 203483 | 23280.07 | 2.31% |
| 2025-09-11 | 11.43 | 11.39 | -0.10 | -0.87% | 11.28 | 11.57 | 244906 | 27837.48 | 2.78% |
| 2025-09-10 | 11.55 | 11.49 | 0.07 | 0.61% | 11.27 | 11.63 | 206337 | 23575.78 | 2.34% |
| 2025-09-09 | 11.64 | 11.42 | -0.21 | -1.81% | 11.29 | 11.75 | 249420 | 28703.25 | 2.83% |
| 2025-09-08 | 11.15 | 11.63 | 0.58 | 5.25% | 11.10 | 11.77 | 266292 | 30467.09 | 3.02% |
| 2025-09-05 | 11.05 | 11.05 | 0.01 | 0.09% | 10.95 | 11.14 | 142439 | 15733.24 | 1.62% |
| 2025-09-04 | 11.03 | 11.04 | 0.01 | 0.09% | 10.86 | 11.16 | 217148 | 23940.51 | 2.46% |
| 2025-09-03 | 11.33 | 11.03 | -0.24 | -2.13% | 10.96 | 11.42 | 154204 | 17093.90 | 1.75% |
| 2025-09-02 | 11.33 | 11.27 | -0.13 | -1.14% | 11.13 | 11.41 | 255654 | 28734.35 | 2.90% |
| 2025-09-01 | 11.43 | 11.40 | -0.12 | -1.04% | 11.34 | 11.77 | 307379 | 35294.77 | 3.49% |
| 2025-08-29 | 11.19 | 11.52 | 0.43 | 3.88% | 11.16 | 12.05 | 542445 | 63181.63 | 6.16% |
| 2025-08-28 | 11.20 | 11.09 | -0.01 | -0.09% | 10.82 | 11.34 | 282732 | 31258.21 | 3.21% |
| 2025-08-27 | 11.60 | 11.10 | -0.43 | -3.73% | 11.08 | 11.60 | 411669 | 46364.27 | 4.66% |
| 2025-08-26 | 10.43 | 11.53 | 1.05 | 10.02% | 10.38 | 11.53 | 598650 | 66921.37 | 6.78% |
| 2025-08-25 | 10.27 | 10.48 | 0.25 | 2.44% | 10.21 | 10.50 | 217288 | 22583.96 | 2.46% |
| 2025-08-22 | 10.37 | 10.23 | -0.13 | -1.25% | 10.18 | 10.39 | 156684 | 16060.08 | 1.77% |
| 2025-08-21 | 10.18 | 10.36 | 0.18 | 1.77% | 10.15 | 10.54 | 265560 | 27526.27 | 3.01% |
| 2025-08-20 | 9.97 | 10.18 | 0.21 | 2.11% | 9.96 | 10.18 | 189811 | 19120.66 | 2.15% |
| 2025-08-19 | 10.11 | 9.97 | -0.12 | -1.19% | 9.95 | 10.15 | 199412 | 19974.19 | 2.26% |
| 2025-08-18 | 10.23 | 10.09 | -0.14 | -1.37% | 10.05 | 10.28 | 196832 | 19907.40 | 2.23% |
| 2025-08-15 | 10.10 | 10.23 | 0.12 | 1.19% | 10.05 | 10.28 | 148978 | 15184.20 | 1.69% |
| 2025-08-14 | 10.33 | 10.11 | -0.19 | -1.84% | 10.04 | 10.36 | 235357 | 23949.74 | 2.66% |
| 2025-08-13 | 10.40 | 10.30 | -0.05 | -0.48% | 10.16 | 10.47 | 241282 | 24795.11 | 2.73% |
| 2025-08-12 | 10.61 | 10.35 | -0.32 | -3.00% | 10.33 | 10.64 | 227165 | 23706.15 | 2.57% |
| 2025-08-11 | 10.84 | 10.67 | -0.05 | -0.47% | 10.58 | 10.87 | 162788 | 17378.27 | 1.84% |
| 2025-08-08 | 10.63 | 10.72 | 0.07 | 0.66% | 10.61 | 10.78 | 80009 | 8558.95 | 0.91% |
| 2025-08-07 | 10.83 | 10.65 | -0.20 | -1.84% | 10.60 | 10.89 | 122174 | 13074.13 | 1.38% |
| 2025-08-06 | 10.80 | 10.85 | 0.05 | 0.46% | 10.69 | 10.92 | 86956 | 9412.88 | 0.98% |
| 2025-08-05 | 10.70 | 10.80 | 0.10 | 0.93% | 10.60 | 10.89 | 127832 | 13787.93 | 1.45% |
| 2025-08-04 | 10.65 | 10.70 | 0.01 | 0.09% | 10.53 | 10.78 | 116917 | 12451.79 | 1.32% |
| 2025-08-01 | 10.48 | 10.69 | 0.16 | 1.52% | 10.47 | 10.78 | 163752 | 17363.36 | 1.85% |
| 2025-07-31 | 10.70 | 10.53 | -0.23 | -2.14% | 10.45 | 10.82 | 197622 | 20911.42 | 2.24% |
| 2025-07-30 | 10.73 | 10.76 | 0.04 | 0.37% | 10.68 | 11.18 | 219943 | 24001.23 | 2.49% |
| 2025-07-29 | 10.72 | 10.72 | -0.06 | -0.56% | 10.30 | 10.80 | 280794 | 29711.52 | 3.18% |
| 2025-07-28 | 10.72 | 10.78 | 0.08 | 0.75% | 10.55 | 10.87 | 113619 | 12237.48 | 1.29% |
| 2025-07-25 | 10.78 | 10.70 | -0.07 | -0.65% | 10.68 | 10.89 | 107767 | 11602.39 | 1.22% |
| 2025-07-24 | 10.63 | 10.77 | 0.15 | 1.41% | 10.47 | 10.81 | 205563 | 21881.58 | 2.33% |
| 2025-07-23 | 10.63 | 10.62 | 0.01 | 0.09% | 10.57 | 11.06 | 310844 | 33621.11 | 3.52% |
| 2025-07-22 | 10.40 | 10.61 | 0.18 | 1.73% | 10.37 | 10.64 | 168567 | 17679.94 | 1.91% |
| 2025-07-21 | 10.13 | 10.43 | 0.30 | 2.96% | 10.05 | 10.51 | 217589 | 22574.57 | 2.46% |
| 2025-07-18 | 10.07 | 10.13 | 0.04 | 0.40% | 9.99 | 10.17 | 123095 | 12407.39 | 1.39% |
| 2025-07-17 | 9.99 | 10.09 | 0.09 | 0.90% | 9.95 | 10.14 | 96529 | 9696.83 | 1.09% |
| 2025-07-16 | 10.17 | 10.00 | -0.17 | -1.67% | 9.95 | 10.18 | 149222 | 14945.62 | 1.69% |
| 2025-07-15 | 10.18 | 10.17 | -0.05 | -0.49% | 10.10 | 10.29 | 126118 | 12844.67 | 1.43% |
| 2025-07-14 | 10.10 | 10.22 | 0.14 | 1.39% | 10.09 | 10.35 | 144190 | 14772.44 | 1.63% |
| 2025-07-11 | 10.08 | 10.08 | 0.00 | 0.00% | 9.98 | 10.23 | 157473 | 15911.70 | 1.78% |
| 2025-07-10 | 10.08 | 10.08 | 0.04 | 0.40% | 9.96 | 10.10 | 95693 | 9593.13 | 1.08% |
| 2025-07-09 | 10.08 | 10.04 | -0.06 | -0.59% | 9.99 | 10.12 | 116311 | 11678.35 | 1.32% |
| 2025-07-08 | 9.93 | 10.10 | 0.20 | 2.02% | 9.87 | 10.10 | 198143 | 19798.39 | 2.24% |
| 2025-07-07 | 9.64 | 9.90 | 0.26 | 2.70% | 9.60 | 9.93 | 198316 | 19503.57 | 2.25% |
| 2025-07-04 | 9.93 | 9.64 | -0.21 | -2.13% | 9.61 | 9.97 | 178063 | 17275.62 | 2.02% |
云图控股(002539)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。
