| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 9.03 | 8.91 | -0.11 | -1.22% | 8.86 | 9.07 | 179884 | 16095.63 | 2.04% |
| 2025-06-13 | 8.94 | 9.02 | 0.08 | 0.89% | 8.89 | 9.26 | 321535 | 29186.10 | 3.64% |
| 2025-06-12 | 8.88 | 8.94 | -0.01 | -0.11% | 8.69 | 8.95 | 249634 | 22049.90 | 2.83% |
| 2025-06-11 | 8.44 | 8.95 | 0.52 | 6.17% | 8.43 | 8.98 | 394507 | 34619.34 | 4.47% |
| 2025-06-10 | 8.49 | 8.43 | -0.06 | -0.71% | 8.38 | 8.55 | 96450 | 8166.16 | 1.09% |
| 2025-06-09 | 8.57 | 8.49 | -0.04 | -0.47% | 8.42 | 8.58 | 122867 | 10403.47 | 1.39% |
| 2025-06-06 | 8.40 | 8.53 | 0.16 | 1.91% | 8.36 | 8.57 | 125186 | 10645.93 | 1.42% |
| 2025-06-05 | 8.35 | 8.37 | 0.06 | 0.72% | 8.33 | 8.50 | 86492 | 7260.72 | 0.98% |
| 2025-06-04 | 8.28 | 8.31 | 0.04 | 0.48% | 8.25 | 8.34 | 75399 | 6255.62 | 0.85% |
| 2025-06-03 | 8.34 | 8.27 | -0.12 | -1.43% | 8.24 | 8.37 | 120879 | 10016.19 | 1.37% |
| 2025-05-30 | 8.40 | 8.39 | -0.03 | -0.36% | 8.37 | 8.48 | 65492 | 5517.00 | 0.74% |
| 2025-05-29 | 8.44 | 8.42 | -0.04 | -0.47% | 8.37 | 8.50 | 114918 | 9670.27 | 1.30% |
| 2025-05-28 | 8.59 | 8.46 | -0.11 | -1.28% | 8.44 | 8.64 | 96335 | 8185.57 | 1.09% |
| 2025-05-27 | 8.48 | 8.57 | 0.06 | 0.71% | 8.42 | 8.59 | 88697 | 7539.81 | 1.00% |
| 2025-05-26 | 8.56 | 8.51 | -0.07 | -0.82% | 8.47 | 8.60 | 87299 | 7438.57 | 0.99% |
| 2025-05-23 | 8.65 | 8.58 | -0.10 | -1.15% | 8.56 | 8.79 | 114083 | 9883.64 | 1.29% |
| 2025-05-22 | 8.74 | 8.68 | -0.07 | -0.80% | 8.63 | 8.77 | 88125 | 7652.83 | 1.00% |
| 2025-05-21 | 8.75 | 8.75 | 0.03 | 0.34% | 8.70 | 8.94 | 188041 | 16534.66 | 2.13% |
| 2025-05-20 | 8.56 | 8.72 | 0.16 | 1.87% | 8.53 | 8.83 | 175273 | 15245.60 | 1.98% |
| 2025-05-19 | 8.47 | 8.56 | 0.07 | 0.82% | 8.42 | 8.61 | 115732 | 9851.30 | 1.31% |
| 2025-05-16 | 8.47 | 8.49 | 0.01 | 0.12% | 8.40 | 8.51 | 91284 | 7710.47 | 1.03% |
| 2025-05-15 | 8.54 | 8.48 | -0.07 | -0.82% | 8.47 | 8.61 | 77950 | 6645.77 | 0.88% |
| 2025-05-14 | 8.50 | 8.55 | 0.04 | 0.47% | 8.44 | 8.59 | 97349 | 8303.00 | 1.10% |
| 2025-05-13 | 8.51 | 8.51 | 0.05 | 0.59% | 8.38 | 8.53 | 87691 | 7418.26 | 0.99% |
| 2025-05-12 | 8.47 | 8.46 | 0.01 | 0.12% | 8.36 | 8.51 | 139571 | 11760.24 | 1.58% |
| 2025-05-09 | 8.50 | 8.45 | -0.07 | -0.82% | 8.44 | 8.60 | 135969 | 11557.71 | 1.54% |
| 2025-05-08 | 8.52 | 8.52 | 0.00 | 0.00% | 8.48 | 8.64 | 169511 | 14482.59 | 1.92% |
| 2025-05-07 | 8.68 | 8.52 | -0.14 | -1.62% | 8.43 | 8.70 | 219949 | 18772.45 | 2.49% |
| 2025-05-06 | 8.34 | 8.66 | 0.33 | 3.96% | 8.30 | 8.68 | 316111 | 26936.39 | 3.58% |
| 2025-04-30 | 8.39 | 8.33 | -0.10 | -1.19% | 8.32 | 8.49 | 175393 | 14718.54 | 1.99% |
| 2025-04-29 | 8.32 | 8.43 | 0.08 | 0.96% | 8.24 | 8.48 | 306189 | 25638.42 | 3.47% |
| 2025-04-28 | 7.99 | 8.35 | 0.45 | 5.70% | 7.95 | 8.44 | 538988 | 44588.16 | 6.10% |
| 2025-04-25 | 7.88 | 7.90 | 0.02 | 0.25% | 7.87 | 7.94 | 104260 | 8248.07 | 1.18% |
| 2025-04-24 | 7.75 | 7.88 | 0.16 | 2.07% | 7.71 | 7.92 | 152973 | 12018.74 | 1.73% |
| 2025-04-23 | 7.70 | 7.72 | -0.01 | -0.13% | 7.70 | 7.82 | 79505 | 6159.16 | 0.90% |
| 2025-04-22 | 7.54 | 7.73 | 0.19 | 2.52% | 7.52 | 7.79 | 163018 | 12506.67 | 1.85% |
| 2025-04-21 | 7.53 | 7.54 | 0.01 | 0.13% | 7.48 | 7.56 | 59771 | 4498.90 | 0.68% |
| 2025-04-18 | 7.55 | 7.53 | -0.02 | -0.26% | 7.49 | 7.58 | 57936 | 4364.15 | 0.66% |
| 2025-04-17 | 7.53 | 7.55 | -0.01 | -0.13% | 7.51 | 7.65 | 87963 | 6682.75 | 1.00% |
| 2025-04-16 | 7.53 | 7.56 | 0.00 | 0.00% | 7.46 | 7.57 | 91470 | 6870.47 | 1.04% |
| 2025-04-15 | 7.59 | 7.56 | -0.03 | -0.40% | 7.53 | 7.61 | 69764 | 5274.74 | 0.79% |
| 2025-04-14 | 7.59 | 7.59 | 0.06 | 0.80% | 7.51 | 7.61 | 118391 | 8949.39 | 1.34% |
| 2025-04-11 | 7.49 | 7.53 | -0.02 | -0.26% | 7.44 | 7.64 | 114653 | 8657.52 | 1.30% |
| 2025-04-10 | 7.55 | 7.55 | 0.00 | 0.00% | 7.52 | 7.67 | 170942 | 12966.59 | 1.94% |
| 2025-04-09 | 7.50 | 7.55 | 0.06 | 0.80% | 7.26 | 7.60 | 206064 | 15265.58 | 2.33% |
| 2025-04-08 | 7.20 | 7.49 | 0.37 | 5.20% | 7.20 | 7.56 | 253849 | 18868.12 | 2.87% |
| 2025-04-07 | 7.57 | 7.12 | -0.69 | -8.83% | 7.03 | 7.58 | 263694 | 19294.99 | 2.99% |
| 2025-04-03 | 7.77 | 7.81 | -0.02 | -0.26% | 7.73 | 7.88 | 113322 | 8832.50 | 1.28% |
| 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% |
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。
