| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.70 | 14.14 | 0.77 | 5.76% | 13.70 | 14.56 | 405992 | 57645.80 | 4.61% |
| 2026-02-02 | 14.39 | 13.37 | -1.23 | -8.42% | 13.35 | 14.50 | 431238 | 59247.86 | 4.89% |
| 2026-01-30 | 14.61 | 14.60 | -0.19 | -1.28% | 14.17 | 14.95 | 411040 | 59623.07 | 4.66% |
| 2026-01-29 | 15.27 | 14.79 | -0.48 | -3.14% | 14.74 | 15.39 | 379691 | 56921.86 | 4.31% |
| 2026-01-28 | 14.89 | 15.27 | 0.29 | 1.94% | 14.73 | 15.50 | 442571 | 67195.52 | 5.02% |
| 2026-01-27 | 14.03 | 14.98 | 0.94 | 6.70% | 13.89 | 15.13 | 692801 | 101849.65 | 7.86% |
| 2026-01-26 | 14.11 | 14.04 | 0.26 | 1.89% | 13.96 | 14.58 | 436974 | 62074.93 | 4.96% |
| 2026-01-23 | 13.75 | 13.78 | 0.03 | 0.22% | 13.39 | 13.95 | 443121 | 60676.88 | 5.03% |
| 2026-01-22 | 13.30 | 13.75 | 0.48 | 3.62% | 13.21 | 14.13 | 572732 | 78198.09 | 6.50% |
| 2026-01-21 | 13.35 | 13.27 | -0.03 | -0.23% | 12.88 | 13.55 | 559755 | 73982.76 | 6.35% |
| 2026-01-20 | 13.42 | 13.30 | 0.06 | 0.45% | 13.00 | 13.64 | 546643 | 72275.79 | 6.20% |
| 2026-01-19 | 12.00 | 13.24 | 1.20 | 9.97% | 11.93 | 13.24 | 561019 | 71348.37 | 6.37% |
| 2026-01-16 | 12.24 | 12.04 | -0.15 | -1.23% | 11.97 | 12.35 | 198601 | 24081.61 | 2.25% |
| 2026-01-15 | 11.78 | 12.19 | 0.34 | 2.87% | 11.76 | 12.34 | 305115 | 37089.90 | 3.46% |
| 2026-01-14 | 11.99 | 11.85 | -0.13 | -1.09% | 11.75 | 12.18 | 250679 | 29926.28 | 2.84% |
| 2026-01-13 | 11.98 | 11.98 | 0.00 | 0.00% | 11.93 | 12.28 | 250898 | 30389.77 | 2.85% |
| 2026-01-12 | 12.07 | 11.98 | -0.10 | -0.83% | 11.84 | 12.13 | 245590 | 29284.63 | 2.79% |
| 2026-01-09 | 12.10 | 12.08 | -0.05 | -0.41% | 12.01 | 12.20 | 188711 | 22830.87 | 2.14% |
| 2026-01-08 | 12.39 | 12.13 | -0.24 | -1.94% | 12.06 | 12.43 | 225685 | 27553.24 | 2.56% |
| 2026-01-07 | 12.46 | 12.37 | -0.13 | -1.04% | 12.34 | 12.55 | 226924 | 28227.86 | 2.58% |
| 2026-01-06 | 11.96 | 12.50 | 0.55 | 4.60% | 11.95 | 12.70 | 363750 | 44798.10 | 4.13% |
| 2026-01-05 | 11.89 | 11.95 | 0.13 | 1.10% | 11.76 | 12.02 | 207956 | 24780.28 | 2.36% |
| 2025-12-31 | 11.87 | 11.82 | -0.05 | -0.42% | 11.68 | 11.89 | 156524 | 18451.97 | 1.78% |
| 2025-12-30 | 11.74 | 11.87 | 0.02 | 0.17% | 11.70 | 12.01 | 164173 | 19498.92 | 1.86% |
| 2025-12-29 | 11.90 | 11.85 | -0.09 | -0.75% | 11.68 | 12.01 | 186986 | 22221.92 | 2.12% |
| 2025-12-26 | 11.71 | 11.94 | 0.20 | 1.70% | 11.68 | 11.97 | 196350 | 23253.85 | 2.23% |
| 2025-12-25 | 11.71 | 11.74 | 0.02 | 0.17% | 11.60 | 11.78 | 169617 | 19808.90 | 1.92% |
| 2025-12-24 | 11.58 | 11.72 | 0.12 | 1.03% | 11.51 | 11.80 | 165352 | 19263.86 | 1.88% |
| 2025-12-23 | 11.50 | 11.60 | 0.09 | 0.78% | 11.48 | 11.75 | 145304 | 16905.63 | 1.65% |
| 2025-12-22 | 11.67 | 11.51 | -0.03 | -0.26% | 11.40 | 11.68 | 159689 | 18353.72 | 1.81% |
| 2025-12-19 | 11.17 | 11.54 | 0.40 | 3.59% | 11.14 | 11.58 | 236799 | 27017.72 | 2.69% |
| 2025-12-18 | 11.09 | 11.14 | 0.06 | 0.54% | 11.01 | 11.44 | 189445 | 21295.84 | 2.15% |
| 2025-12-17 | 10.80 | 11.08 | 0.31 | 2.88% | 10.80 | 11.11 | 201361 | 22136.49 | 2.29% |
| 2025-12-16 | 10.96 | 10.77 | -0.21 | -1.91% | 10.56 | 10.99 | 199727 | 21456.22 | 2.27% |
| 2025-12-15 | 10.74 | 10.98 | 0.20 | 1.86% | 10.70 | 11.01 | 182791 | 19986.47 | 2.07% |
| 2025-12-12 | 10.72 | 10.78 | 0.06 | 0.56% | 10.61 | 10.82 | 141843 | 15189.95 | 1.61% |
| 2025-12-11 | 10.87 | 10.72 | -0.14 | -1.29% | 10.70 | 10.98 | 117847 | 12748.29 | 1.34% |
| 2025-12-10 | 10.67 | 10.86 | 0.24 | 2.26% | 10.60 | 10.97 | 136402 | 14686.35 | 1.55% |
| 2025-12-09 | 10.81 | 10.62 | -0.24 | -2.21% | 10.57 | 10.87 | 140445 | 14995.69 | 1.59% |
| 2025-12-08 | 11.04 | 10.86 | -0.16 | -1.45% | 10.79 | 11.08 | 188224 | 20438.35 | 2.14% |
| 2025-12-05 | 10.84 | 11.02 | 0.18 | 1.66% | 10.76 | 11.11 | 145467 | 15971.05 | 1.65% |
| 2025-12-04 | 10.96 | 10.84 | -0.18 | -1.63% | 10.75 | 11.02 | 161136 | 17490.87 | 1.83% |
| 2025-12-03 | 10.97 | 11.02 | 0.06 | 0.55% | 10.88 | 11.30 | 239828 | 26595.78 | 2.72% |
| 2025-12-02 | 10.86 | 10.96 | 0.04 | 0.37% | 10.76 | 11.03 | 161275 | 17592.28 | 1.83% |
| 2025-12-01 | 11.11 | 10.92 | -0.12 | -1.09% | 10.89 | 11.30 | 209361 | 23078.87 | 2.38% |
| 2025-11-28 | 10.74 | 11.04 | 0.30 | 2.79% | 10.73 | 11.10 | 279548 | 30645.03 | 3.17% |
| 2025-11-27 | 10.77 | 10.74 | -0.03 | -0.28% | 10.72 | 10.98 | 247440 | 26857.39 | 2.81% |
| 2025-11-26 | 10.88 | 10.77 | -0.11 | -1.01% | 10.70 | 10.95 | 231131 | 24952.53 | 2.62% |
| 2025-11-25 | 10.88 | 10.88 | 0.01 | 0.09% | 10.83 | 10.97 | 188041 | 20494.59 | 2.13% |
| 2025-11-24 | 11.10 | 10.87 | -0.16 | -1.45% | 10.51 | 11.15 | 431295 | 46749.37 | 4.89% |
| 2025-11-21 | 11.70 | 11.03 | -0.89 | -7.47% | 11.00 | 11.88 | 475834 | 53790.20 | 5.40% |
| 2025-11-20 | 11.98 | 11.92 | -0.11 | -0.91% | 11.85 | 12.38 | 368018 | 44589.27 | 4.18% |
| 2025-11-19 | 11.99 | 12.03 | 0.14 | 1.18% | 11.85 | 12.35 | 363850 | 43974.36 | 4.13% |
| 2025-11-18 | 12.10 | 11.89 | -0.25 | -2.06% | 11.81 | 12.38 | 400699 | 48037.30 | 4.55% |
| 2025-11-17 | 12.09 | 12.14 | 0.19 | 1.59% | 12.01 | 12.39 | 437143 | 53328.80 | 4.96% |
| 2025-11-14 | 12.32 | 11.95 | -0.50 | -4.02% | 11.93 | 12.48 | 426494 | 51804.51 | 4.84% |
| 2025-11-13 | 11.70 | 12.45 | 0.78 | 6.68% | 11.66 | 12.53 | 680838 | 83318.25 | 7.73% |
| 2025-11-12 | 12.00 | 11.67 | -0.39 | -3.23% | 11.49 | 12.00 | 401727 | 46852.91 | 4.56% |
| 2025-11-11 | 11.63 | 12.06 | 0.32 | 2.73% | 11.63 | 12.19 | 607494 | 72552.62 | 6.89% |
| 2025-11-10 | 11.81 | 11.74 | 0.46 | 4.08% | 11.68 | 12.18 | 846905 | 100941.69 | 9.61% |
| 2025-11-07 | 11.10 | 11.28 | 0.11 | 0.98% | 11.02 | 11.42 | 480828 | 54088.97 | 5.46% |
| 2025-11-06 | 10.69 | 11.17 | 0.51 | 4.78% | 10.69 | 11.27 | 576264 | 63613.09 | 6.54% |
| 2025-11-05 | 10.09 | 10.66 | 0.47 | 4.61% | 10.01 | 10.74 | 362251 | 38114.36 | 4.11% |
| 2025-11-04 | 10.47 | 10.19 | -0.27 | -2.58% | 10.14 | 10.49 | 183116 | 18822.96 | 2.08% |
| 2025-11-03 | 10.46 | 10.46 | 0.02 | 0.19% | 10.34 | 10.69 | 269947 | 28281.86 | 3.06% |
| 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% |
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。
