| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.84 | 7.83 | 0.00 | 0.00% | 7.77 | 7.94 | 99630 | 7830.57 | 1.13% |
| 2025-04-01 | 7.79 | 7.83 | 0.09 | 1.16% | 7.74 | 7.84 | 118682 | 9253.70 | 1.34% |
| 2025-03-31 | 7.86 | 7.74 | -0.10 | -1.28% | 7.73 | 7.92 | 177317 | 13862.75 | 2.01% |
| 2025-03-28 | 8.18 | 7.84 | -0.40 | -4.85% | 7.82 | 8.20 | 350284 | 27882.15 | 3.97% |
| 2025-03-27 | 8.13 | 8.24 | 0.14 | 1.73% | 8.13 | 8.47 | 408809 | 33910.11 | 4.63% |
| 2025-03-26 | 8.06 | 8.10 | 0.05 | 0.62% | 8.02 | 8.20 | 225034 | 18284.41 | 2.55% |
| 2025-03-25 | 7.85 | 8.05 | 0.20 | 2.55% | 7.82 | 8.06 | 260009 | 20684.92 | 2.94% |
| 2025-03-24 | 7.83 | 7.85 | -0.03 | -0.38% | 7.61 | 7.89 | 257189 | 19867.38 | 2.91% |
| 2025-03-21 | 7.94 | 7.88 | -0.07 | -0.88% | 7.86 | 8.01 | 87617 | 6944.44 | 0.99% |
| 2025-03-20 | 8.01 | 7.95 | -0.06 | -0.75% | 7.92 | 8.02 | 85146 | 6776.84 | 0.96% |
| 2025-03-19 | 8.04 | 8.01 | -0.02 | -0.25% | 7.97 | 8.04 | 71033 | 5687.39 | 0.80% |
| 2025-03-18 | 8.03 | 8.03 | 0.02 | 0.25% | 7.99 | 8.09 | 96009 | 7713.90 | 1.09% |
| 2025-03-17 | 8.02 | 8.01 | 0.01 | 0.13% | 7.97 | 8.04 | 105716 | 8463.09 | 1.20% |
| 2025-03-14 | 7.92 | 8.00 | 0.07 | 0.88% | 7.89 | 8.00 | 131268 | 10458.75 | 1.49% |
| 2025-03-13 | 7.90 | 7.93 | 0.08 | 1.02% | 7.82 | 7.95 | 133488 | 10513.32 | 1.51% |
| 2025-03-12 | 7.98 | 7.95 | -0.03 | -0.38% | 7.92 | 8.02 | 139253 | 11101.58 | 1.58% |
| 2025-03-11 | 7.81 | 7.98 | 0.11 | 1.40% | 7.77 | 7.99 | 162605 | 12852.51 | 1.84% |
| 2025-03-10 | 7.89 | 7.87 | -0.02 | -0.25% | 7.80 | 7.90 | 98283 | 7710.35 | 1.11% |
| 2025-03-07 | 7.83 | 7.89 | 0.05 | 0.64% | 7.79 | 7.96 | 164549 | 12976.62 | 1.86% |
| 2025-03-06 | 7.85 | 7.84 | 0.00 | 0.00% | 7.77 | 7.87 | 144688 | 11310.77 | 1.64% |
| 2025-03-05 | 7.94 | 7.84 | -0.08 | -1.01% | 7.78 | 7.95 | 122258 | 9573.06 | 1.38% |
| 2025-03-04 | 7.97 | 7.92 | -0.04 | -0.50% | 7.85 | 7.97 | 112091 | 8871.46 | 1.27% |
| 2025-03-03 | 7.77 | 7.96 | 0.22 | 2.84% | 7.77 | 8.07 | 312725 | 24984.79 | 3.54% |
| 2025-02-28 | 7.73 | 7.74 | 0.01 | 0.13% | 7.69 | 7.85 | 192303 | 14957.26 | 2.18% |
| 2025-02-27 | 7.79 | 7.73 | -0.03 | -0.39% | 7.66 | 7.80 | 80905 | 6246.47 | 0.92% |
| 2025-02-26 | 7.68 | 7.76 | 0.09 | 1.17% | 7.67 | 7.78 | 114305 | 8859.81 | 1.29% |
| 2025-02-25 | 7.86 | 7.67 | -0.21 | -2.66% | 7.65 | 7.86 | 171311 | 13207.98 | 1.94% |
| 2025-02-24 | 7.77 | 7.88 | 0.22 | 2.87% | 7.70 | 7.95 | 242688 | 19124.73 | 2.75% |
| 2025-02-21 | 7.74 | 7.66 | -0.08 | -1.03% | 7.62 | 7.76 | 120758 | 9260.87 | 1.37% |
| 2025-02-20 | 7.70 | 7.74 | 0.04 | 0.52% | 7.64 | 7.77 | 99470 | 7665.57 | 1.13% |
| 2025-02-19 | 7.70 | 7.70 | -0.01 | -0.13% | 7.65 | 7.73 | 86195 | 6623.52 | 0.98% |
| 2025-02-18 | 7.76 | 7.71 | -0.05 | -0.64% | 7.66 | 7.82 | 101408 | 7857.41 | 1.15% |
| 2025-02-17 | 7.86 | 7.76 | -0.12 | -1.52% | 7.74 | 7.89 | 130421 | 10135.19 | 1.48% |
| 2025-02-14 | 7.90 | 7.88 | -0.04 | -0.51% | 7.84 | 8.02 | 96698 | 7645.57 | 1.09% |
| 2025-02-13 | 7.90 | 7.92 | 0.04 | 0.51% | 7.86 | 8.01 | 138178 | 10953.81 | 1.56% |
| 2025-02-12 | 7.82 | 7.88 | 0.05 | 0.64% | 7.77 | 7.94 | 113374 | 8910.35 | 1.28% |
| 2025-02-11 | 7.79 | 7.83 | 0.06 | 0.77% | 7.70 | 7.86 | 106044 | 8251.35 | 1.20% |
| 2025-02-10 | 7.83 | 7.77 | -0.07 | -0.89% | 7.74 | 7.88 | 90673 | 7057.56 | 1.03% |
| 2025-02-07 | 7.75 | 7.84 | 0.08 | 1.03% | 7.71 | 7.87 | 99314 | 7759.26 | 1.12% |
| 2025-02-06 | 7.74 | 7.76 | 0.03 | 0.39% | 7.65 | 7.78 | 75093 | 5795.47 | 0.85% |
| 2025-02-05 | 7.91 | 7.73 | -0.15 | -1.90% | 7.71 | 7.93 | 95514 | 7445.84 | 1.08% |
| 2025-01-27 | 7.80 | 7.88 | 0.08 | 1.03% | 7.80 | 7.96 | 79923 | 6312.34 | 0.90% |
| 2025-01-24 | 7.77 | 7.80 | 0.04 | 0.52% | 7.73 | 7.85 | 65941 | 5127.95 | 0.75% |
| 2025-01-23 | 7.82 | 7.76 | 0.00 | 0.00% | 7.75 | 7.89 | 79823 | 6251.02 | 0.90% |
| 2025-01-22 | 7.77 | 7.76 | -0.02 | -0.26% | 7.70 | 7.82 | 55259 | 4285.01 | 0.63% |
| 2025-01-21 | 7.88 | 7.78 | -0.07 | -0.89% | 7.74 | 7.90 | 57291 | 4461.90 | 0.65% |
| 2025-01-20 | 7.85 | 7.85 | 0.01 | 0.13% | 7.80 | 7.91 | 79722 | 6259.06 | 0.90% |
| 2025-01-17 | 7.57 | 7.84 | 0.26 | 3.43% | 7.55 | 7.85 | 152150 | 11792.79 | 1.72% |
| 2025-01-16 | 7.53 | 7.58 | 0.06 | 0.80% | 7.51 | 7.64 | 83039 | 6295.71 | 0.94% |
| 2025-01-15 | 7.59 | 7.52 | -0.06 | -0.79% | 7.49 | 7.60 | 71291 | 5368.52 | 0.81% |
| 2025-01-14 | 7.44 | 7.58 | 0.16 | 2.16% | 7.42 | 7.62 | 99588 | 7506.98 | 1.13% |
| 2025-01-13 | 7.28 | 7.42 | 0.11 | 1.50% | 7.22 | 7.43 | 95592 | 7039.58 | 1.08% |
| 2025-01-10 | 7.38 | 7.31 | -0.10 | -1.35% | 7.30 | 7.42 | 65849 | 4839.62 | 0.75% |
| 2025-01-09 | 7.43 | 7.41 | -0.02 | -0.27% | 7.37 | 7.47 | 78706 | 5847.47 | 0.89% |
| 2025-01-08 | 7.64 | 7.43 | -0.21 | -2.75% | 7.30 | 7.65 | 145050 | 10777.51 | 1.64% |
| 2025-01-07 | 7.71 | 7.64 | -0.07 | -0.91% | 7.58 | 7.79 | 93608 | 7171.25 | 1.06% |
| 2025-01-06 | 7.66 | 7.71 | 0.05 | 0.65% | 7.57 | 7.76 | 90162 | 6923.74 | 1.02% |
| 2025-01-03 | 7.66 | 7.66 | 0.04 | 0.52% | 7.62 | 7.87 | 144479 | 11201.37 | 1.64% |
| 2025-01-02 | 7.81 | 7.62 | -0.20 | -2.56% | 7.60 | 7.88 | 120907 | 9357.81 | 1.37% |
| 2024-12-31 | 8.00 | 7.82 | -0.19 | -2.37% | 7.81 | 8.03 | 121657 | 9600.80 | 1.38% |
| 2024-12-30 | 8.04 | 8.01 | -0.05 | -0.62% | 8.00 | 8.10 | 88831 | 7138.44 | 1.01% |
| 2024-12-27 | 7.99 | 8.06 | 0.07 | 0.88% | 7.95 | 8.09 | 94324 | 7576.11 | 1.07% |
| 2024-12-26 | 8.00 | 7.99 | -0.01 | -0.13% | 7.95 | 8.05 | 74590 | 5963.19 | 0.84% |
| 2024-12-25 | 8.04 | 8.00 | -0.04 | -0.50% | 7.93 | 8.05 | 75312 | 6000.13 | 0.85% |
| 2024-12-24 | 7.90 | 8.04 | 0.13 | 1.64% | 7.90 | 8.08 | 99697 | 8000.84 | 1.13% |
| 2024-12-23 | 8.01 | 7.91 | -0.09 | -1.13% | 7.89 | 8.06 | 99585 | 7942.64 | 1.13% |
| 2024-12-20 | 8.02 | 8.00 | -0.04 | -0.50% | 7.96 | 8.06 | 84601 | 6775.85 | 0.96% |
| 2024-12-19 | 8.02 | 8.04 | -0.04 | -0.50% | 7.92 | 8.05 | 114405 | 9131.93 | 1.30% |
| 2024-12-18 | 8.19 | 8.08 | -0.09 | -1.10% | 8.06 | 8.24 | 122475 | 9975.46 | 1.39% |
| 2024-12-17 | 8.24 | 8.17 | -0.07 | -0.85% | 8.10 | 8.28 | 131443 | 10768.18 | 1.49% |
| 2024-12-16 | 8.24 | 8.24 | 0.00 | 0.00% | 8.19 | 8.28 | 106661 | 8778.80 | 1.21% |
| 2024-12-13 | 8.42 | 8.24 | -0.21 | -2.49% | 8.22 | 8.42 | 154023 | 12763.96 | 1.74% |
| 2024-12-12 | 8.36 | 8.45 | 0.09 | 1.08% | 8.28 | 8.46 | 179364 | 15066.25 | 2.03% |
| 2024-12-11 | 8.22 | 8.36 | 0.12 | 1.46% | 8.19 | 8.36 | 166059 | 13818.57 | 1.88% |
| 2024-12-10 | 8.38 | 8.24 | 0.02 | 0.24% | 8.21 | 8.44 | 200903 | 16728.23 | 2.27% |
| 2024-12-09 | 8.21 | 8.22 | 0.01 | 0.12% | 8.18 | 8.32 | 137992 | 11370.17 | 1.56% |
| 2024-12-06 | 8.10 | 8.21 | 0.11 | 1.36% | 8.03 | 8.22 | 153267 | 12484.59 | 1.74% |
| 2024-12-05 | 8.08 | 8.10 | 0.02 | 0.25% | 8.02 | 8.11 | 111988 | 9035.91 | 1.27% |
| 2024-12-04 | 8.23 | 8.08 | -0.16 | -1.94% | 8.04 | 8.23 | 160169 | 13024.10 | 1.81% |
| 2024-12-03 | 8.29 | 8.24 | -0.05 | -0.60% | 8.16 | 8.31 | 165372 | 13591.67 | 1.87% |
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。
