| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 18.43 | 18.54 | -0.21 | -1.12% | 18.12 | 18.90 | 47809 | 8846.79 | 3.46% |
| 2025-06-17 | 18.86 | 18.75 | -0.09 | -0.48% | 18.60 | 19.14 | 58779 | 11042.79 | 4.26% |
| 2025-06-16 | 17.86 | 18.84 | 0.82 | 4.55% | 17.61 | 19.50 | 90468 | 17105.16 | 6.56% |
| 2025-06-13 | 19.33 | 18.02 | -0.95 | -5.01% | 17.81 | 19.50 | 85161 | 15526.31 | 6.17% |
| 2025-06-12 | 17.73 | 18.97 | 1.15 | 6.45% | 17.61 | 19.30 | 91567 | 17036.82 | 6.64% |
| 2025-06-11 | 17.46 | 17.85 | 0.45 | 2.59% | 17.44 | 18.07 | 34234 | 6108.97 | 2.48% |
| 2025-06-10 | 17.45 | 17.40 | -0.14 | -0.80% | 16.94 | 17.62 | 40870 | 7061.21 | 2.96% |
| 2025-06-09 | 17.39 | 17.54 | 0.02 | 0.11% | 17.22 | 17.77 | 34522 | 6041.73 | 2.50% |
| 2025-06-06 | 17.61 | 17.52 | -0.22 | -1.24% | 17.45 | 17.92 | 35439 | 6244.03 | 2.57% |
| 2025-06-05 | 18.50 | 17.74 | -0.53 | -2.90% | 17.49 | 18.51 | 72236 | 12906.30 | 5.23% |
| 2025-06-04 | 17.40 | 18.27 | 0.79 | 4.52% | 17.40 | 18.57 | 78002 | 14142.13 | 5.65% |
| 2025-06-03 | 16.85 | 17.48 | 0.53 | 3.13% | 16.81 | 17.60 | 45399 | 7866.60 | 3.29% |
| 2025-05-30 | 17.10 | 16.95 | -0.03 | -0.18% | 16.74 | 17.25 | 29249 | 4956.22 | 2.12% |
| 2025-05-29 | 17.12 | 16.98 | -0.12 | -0.70% | 16.87 | 17.29 | 44501 | 7578.84 | 3.22% |
| 2025-05-28 | 17.56 | 17.10 | -0.46 | -2.62% | 17.06 | 17.65 | 49090 | 8509.69 | 3.56% |
| 2025-05-27 | 17.46 | 17.56 | 0.38 | 2.21% | 17.01 | 17.94 | 71416 | 12499.38 | 5.18% |
| 2025-05-26 | 17.64 | 17.18 | 0.17 | 1.00% | 17.10 | 17.81 | 97888 | 17034.65 | 7.09% |
| 2025-05-23 | 16.24 | 17.01 | 0.69 | 4.23% | 15.90 | 17.35 | 88396 | 14904.77 | 6.41% |
| 2025-05-22 | 16.60 | 16.32 | -0.31 | -1.86% | 16.30 | 16.80 | 38624 | 6379.27 | 2.80% |
| 2025-05-21 | 16.60 | 16.63 | 0.22 | 1.34% | 16.19 | 16.80 | 40059 | 6614.52 | 2.90% |
| 2025-05-20 | 16.28 | 16.41 | 0.13 | 0.80% | 16.06 | 16.52 | 35989 | 5873.81 | 2.61% |
| 2025-05-19 | 15.86 | 16.28 | 0.77 | 4.96% | 15.75 | 16.35 | 59098 | 9518.76 | 4.28% |
| 2025-05-16 | 15.31 | 15.51 | 0.20 | 1.31% | 15.20 | 15.70 | 25960 | 4042.82 | 1.88% |
| 2025-05-15 | 15.59 | 15.31 | -0.24 | -1.54% | 15.04 | 15.59 | 28884 | 4401.87 | 2.09% |
| 2025-05-14 | 16.00 | 15.55 | -0.48 | -2.99% | 15.48 | 16.04 | 26484 | 4149.96 | 1.92% |
| 2025-05-13 | 15.98 | 16.03 | 0.13 | 0.82% | 15.55 | 16.15 | 34584 | 5492.33 | 2.51% |
| 2025-05-12 | 15.74 | 15.90 | 0.27 | 1.73% | 15.67 | 16.08 | 32312 | 5129.94 | 2.34% |
| 2025-05-09 | 15.97 | 15.63 | -0.34 | -2.13% | 15.57 | 16.07 | 23992 | 3767.39 | 1.74% |
| 2025-05-08 | 15.78 | 15.97 | 0.16 | 1.01% | 15.70 | 16.17 | 28177 | 4508.80 | 2.04% |
| 2025-05-07 | 16.00 | 15.81 | 0.09 | 0.57% | 15.58 | 16.19 | 30079 | 4784.06 | 2.18% |
| 2025-05-06 | 15.25 | 15.72 | 0.62 | 4.11% | 15.19 | 15.73 | 29810 | 4622.92 | 2.16% |
| 2025-04-30 | 15.20 | 15.10 | -0.01 | -0.07% | 15.08 | 15.44 | 18295 | 2789.48 | 1.33% |
| 2025-04-29 | 14.77 | 15.11 | 0.35 | 2.37% | 14.70 | 15.36 | 30448 | 4615.34 | 2.21% |
| 2025-04-28 | 15.23 | 14.76 | -0.37 | -2.45% | 14.73 | 15.34 | 31183 | 4655.60 | 2.26% |
| 2025-04-25 | 14.80 | 15.13 | 0.38 | 2.58% | 14.68 | 15.76 | 45632 | 6904.14 | 3.31% |
| 2025-04-24 | 15.50 | 14.75 | -0.34 | -2.25% | 14.58 | 15.50 | 43813 | 6553.13 | 3.17% |
| 2025-04-23 | 15.37 | 15.09 | -0.79 | -4.97% | 15.05 | 15.66 | 57983 | 8881.10 | 4.20% |
| 2025-04-22 | 15.85 | 15.88 | 0.16 | 1.02% | 15.57 | 16.22 | 61470 | 9751.43 | 4.45% |
| 2025-04-21 | 15.69 | 15.72 | 0.46 | 3.01% | 15.20 | 16.27 | 65943 | 10348.00 | 4.78% |
| 2025-04-18 | 16.26 | 15.26 | -1.16 | -7.06% | 15.05 | 16.26 | 95783 | 14855.79 | 6.94% |
| 2025-04-17 | 14.99 | 16.42 | 1.49 | 9.98% | 14.99 | 16.42 | 61570 | 9906.54 | 4.46% |
| 2025-04-16 | 15.32 | 14.93 | -0.25 | -1.65% | 14.70 | 15.56 | 37373 | 5632.88 | 2.71% |
| 2025-04-15 | 15.12 | 15.18 | 0.03 | 0.20% | 14.81 | 15.35 | 32203 | 4848.26 | 2.33% |
| 2025-04-14 | 14.52 | 15.15 | 0.79 | 5.50% | 14.51 | 15.48 | 50899 | 7680.30 | 3.69% |
| 2025-04-11 | 14.19 | 14.36 | 0.64 | 4.66% | 13.88 | 15.01 | 53133 | 7737.95 | 3.85% |
| 2025-04-10 | 13.20 | 13.72 | 0.82 | 6.36% | 13.20 | 14.05 | 51392 | 7017.70 | 3.72% |
| 2025-04-09 | 12.52 | 12.90 | 0.14 | 1.10% | 11.53 | 13.18 | 59074 | 7341.94 | 4.28% |
| 2025-04-08 | 13.05 | 12.76 | -1.42 | -10.01% | 12.76 | 13.86 | 67888 | 8876.16 | 4.92% |
| 2025-04-07 | 14.53 | 14.18 | -1.58 | -10.03% | 14.18 | 14.82 | 13913 | 1985.49 | 1.01% |
| 2025-04-03 | 16.39 | 15.76 | -0.68 | -4.14% | 15.76 | 16.66 | 53648 | 8620.28 | 3.89% |
| 2025-04-02 | 16.40 | 16.44 | -0.22 | -1.32% | 16.33 | 16.99 | 44358 | 7371.63 | 3.21% |
| 2025-04-01 | 17.15 | 16.66 | -0.21 | -1.24% | 16.54 | 17.40 | 60292 | 10190.44 | 4.37% |
| 2025-03-31 | 16.31 | 16.87 | 0.31 | 1.87% | 15.70 | 17.49 | 72564 | 12144.19 | 5.26% |
| 2025-03-28 | 17.00 | 16.56 | -0.60 | -3.50% | 16.20 | 17.33 | 56858 | 9526.54 | 4.12% |
| 2025-03-27 | 17.00 | 17.16 | 0.00 | 0.00% | 16.70 | 17.60 | 78148 | 13472.50 | 5.66% |
| 2025-03-26 | 16.62 | 17.16 | 0.50 | 3.00% | 16.37 | 17.28 | 65428 | 11091.67 | 4.74% |
| 2025-03-25 | 17.17 | 16.66 | -0.55 | -3.20% | 16.66 | 17.45 | 60795 | 10382.43 | 4.41% |
| 2025-03-24 | 16.89 | 17.21 | -0.03 | -0.17% | 16.37 | 17.21 | 75759 | 12696.56 | 5.49% |
| 2025-03-21 | 16.95 | 17.24 | 0.18 | 1.06% | 16.35 | 17.24 | 97770 | 16437.95 | 7.08% |
| 2025-03-20 | 17.60 | 17.06 | -1.06 | -5.85% | 16.86 | 17.70 | 125512 | 21470.58 | 9.10% |
| 2025-03-19 | 16.88 | 18.12 | 1.19 | 7.03% | 16.60 | 18.62 | 226162 | 39539.31 | 16.39% |
| 2025-03-18 | 15.51 | 16.93 | 1.54 | 10.01% | 15.41 | 16.93 | 103537 | 16948.38 | 7.50% |
| 2025-03-17 | 15.22 | 15.39 | 0.11 | 0.72% | 15.05 | 15.44 | 31259 | 4776.10 | 2.27% |
| 2025-03-14 | 15.42 | 15.28 | 0.02 | 0.13% | 15.04 | 15.50 | 33558 | 5127.46 | 2.43% |
| 2025-03-13 | 15.09 | 15.26 | 0.13 | 0.86% | 14.86 | 15.50 | 56765 | 8616.83 | 4.11% |
| 2025-03-12 | 14.68 | 15.13 | 0.51 | 3.49% | 14.65 | 15.46 | 60845 | 9188.96 | 4.41% |
| 2025-03-11 | 14.41 | 14.62 | 0.02 | 0.14% | 14.26 | 14.63 | 18909 | 2734.90 | 1.37% |
| 2025-03-10 | 14.51 | 14.60 | 0.10 | 0.69% | 14.44 | 14.73 | 19542 | 2847.85 | 1.42% |
| 2025-03-07 | 14.50 | 14.50 | 0.04 | 0.28% | 14.30 | 14.67 | 21307 | 3089.69 | 1.54% |
| 2025-03-06 | 14.50 | 14.46 | -0.06 | -0.41% | 14.39 | 14.59 | 24725 | 3579.32 | 1.79% |
| 2025-03-05 | 14.69 | 14.52 | -0.22 | -1.49% | 14.38 | 14.97 | 34434 | 5014.71 | 2.50% |
| 2025-03-04 | 13.99 | 14.74 | 0.81 | 5.81% | 13.80 | 15.32 | 53486 | 7827.88 | 3.88% |
| 2025-03-03 | 13.75 | 13.93 | 0.27 | 1.98% | 13.75 | 14.18 | 21615 | 3023.39 | 1.57% |
| 2025-02-28 | 14.15 | 13.66 | -0.47 | -3.33% | 13.66 | 14.16 | 20844 | 2892.84 | 1.51% |
| 2025-02-27 | 14.09 | 14.13 | -0.09 | -0.63% | 13.83 | 14.32 | 28405 | 3983.67 | 2.06% |
| 2025-02-26 | 14.36 | 14.22 | -0.15 | -1.04% | 14.08 | 14.63 | 34189 | 4895.50 | 2.48% |
| 2025-02-25 | 14.34 | 14.37 | -0.04 | -0.28% | 14.28 | 14.62 | 18389 | 2660.97 | 1.33% |
| 2025-02-24 | 14.36 | 14.41 | -0.09 | -0.62% | 14.26 | 14.68 | 26995 | 3897.61 | 1.96% |
| 2025-02-21 | 14.73 | 14.50 | -0.29 | -1.96% | 14.45 | 14.98 | 34922 | 5088.67 | 2.53% |
| 2025-02-20 | 14.63 | 14.79 | 0.19 | 1.30% | 14.46 | 15.69 | 52641 | 7914.76 | 3.81% |
登云股份(002715)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。
