| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 17.60 | 17.65 | -0.02 | -0.11% | 17.43 | 17.99 | 25168 | 4451.70 | 1.82% |
| 2025-12-12 | 17.93 | 17.67 | -0.28 | -1.56% | 17.60 | 18.12 | 30714 | 5472.23 | 2.23% |
| 2025-12-11 | 18.49 | 17.95 | -0.49 | -2.66% | 17.90 | 18.56 | 31784 | 5752.58 | 2.30% |
| 2025-12-10 | 18.76 | 18.44 | -0.26 | -1.39% | 18.32 | 18.76 | 25916 | 4788.55 | 1.88% |
| 2025-12-09 | 19.00 | 18.70 | -0.37 | -1.94% | 18.58 | 19.04 | 27445 | 5148.78 | 1.99% |
| 2025-12-08 | 18.74 | 19.07 | 0.45 | 2.42% | 18.50 | 19.20 | 48515 | 9138.88 | 3.52% |
| 2025-12-05 | 18.10 | 18.62 | 0.49 | 2.70% | 17.87 | 18.73 | 44707 | 8192.28 | 3.24% |
| 2025-12-04 | 18.73 | 18.13 | -0.49 | -2.63% | 18.05 | 18.73 | 40128 | 7309.88 | 2.91% |
| 2025-12-03 | 18.85 | 18.62 | -0.23 | -1.22% | 18.44 | 19.29 | 48984 | 9151.79 | 3.55% |
| 2025-12-02 | 19.40 | 18.85 | -0.43 | -2.23% | 18.78 | 19.41 | 48201 | 9121.43 | 3.49% |
| 2025-12-01 | 20.00 | 19.28 | -0.56 | -2.82% | 19.18 | 20.27 | 63492 | 12381.24 | 4.60% |
| 2025-11-28 | 19.20 | 19.84 | 0.62 | 3.23% | 19.06 | 20.11 | 64668 | 12726.76 | 4.69% |
| 2025-11-27 | 19.00 | 19.22 | 0.18 | 0.95% | 18.58 | 19.65 | 74368 | 14214.55 | 5.39% |
| 2025-11-26 | 18.92 | 19.04 | -0.30 | -1.55% | 18.50 | 19.37 | 93934 | 17869.96 | 6.81% |
| 2025-11-25 | 21.80 | 19.34 | -2.15 | -10.00% | 19.34 | 22.00 | 184956 | 37289.76 | 13.40% |
| 2025-11-24 | 20.92 | 21.49 | 0.51 | 2.43% | 20.26 | 21.89 | 64112 | 13523.66 | 4.65% |
| 2025-11-21 | 22.91 | 20.98 | -1.92 | -8.38% | 20.90 | 22.93 | 73090 | 15800.23 | 5.30% |
| 2025-11-20 | 23.20 | 22.90 | -0.46 | -1.97% | 22.82 | 23.50 | 70450 | 16211.59 | 5.11% |
| 2025-11-19 | 24.25 | 23.36 | -1.13 | -4.61% | 23.05 | 24.68 | 140129 | 33062.84 | 10.15% |
| 2025-11-18 | 22.82 | 24.49 | 2.23 | 10.02% | 22.59 | 24.49 | 109567 | 26277.85 | 7.94% |
| 2025-11-17 | 20.95 | 22.26 | 1.25 | 5.95% | 20.70 | 22.29 | 76661 | 16540.70 | 5.56% |
| 2025-11-14 | 20.76 | 21.01 | 0.24 | 1.16% | 20.52 | 22.00 | 56318 | 12038.50 | 4.08% |
| 2025-11-13 | 20.86 | 20.77 | 0.16 | 0.78% | 20.43 | 20.96 | 34893 | 7217.46 | 2.53% |
| 2025-11-12 | 20.92 | 20.61 | -0.41 | -1.95% | 20.18 | 21.02 | 56440 | 11614.10 | 4.09% |
| 2025-11-11 | 21.35 | 21.02 | -0.07 | -0.33% | 20.87 | 21.35 | 25493 | 5369.56 | 1.85% |
| 2025-11-10 | 21.18 | 21.09 | -0.09 | -0.42% | 20.92 | 21.45 | 37652 | 7961.99 | 2.73% |
| 2025-11-07 | 22.19 | 21.18 | -1.08 | -4.85% | 20.96 | 22.26 | 64319 | 13790.03 | 4.66% |
| 2025-11-06 | 22.76 | 22.26 | -0.57 | -2.50% | 22.05 | 22.76 | 34056 | 7594.03 | 2.47% |
| 2025-11-05 | 22.24 | 22.83 | 0.39 | 1.74% | 22.19 | 22.99 | 38270 | 8648.01 | 2.77% |
| 2025-11-04 | 23.13 | 22.44 | -0.64 | -2.77% | 22.23 | 23.30 | 51141 | 11553.26 | 3.71% |
| 2025-11-03 | 22.64 | 23.08 | 0.25 | 1.10% | 22.30 | 23.23 | 45951 | 10488.65 | 3.33% |
| 2025-10-31 | 22.09 | 22.83 | 0.84 | 3.82% | 22.09 | 23.38 | 70620 | 16197.73 | 5.12% |
| 2025-10-30 | 22.70 | 21.99 | -0.75 | -3.30% | 21.96 | 22.73 | 42874 | 9539.89 | 3.11% |
| 2025-10-29 | 22.25 | 22.74 | 0.56 | 2.52% | 21.96 | 22.85 | 71284 | 15977.67 | 5.17% |
| 2025-10-28 | 22.59 | 22.18 | -0.62 | -2.72% | 21.81 | 22.60 | 57290 | 12650.83 | 4.15% |
| 2025-10-27 | 22.58 | 22.80 | 0.24 | 1.06% | 22.58 | 23.23 | 47671 | 10905.30 | 3.45% |
| 2025-10-24 | 22.88 | 22.56 | -0.12 | -0.53% | 22.36 | 22.98 | 33565 | 7600.47 | 2.43% |
| 2025-10-23 | 22.32 | 22.68 | 0.37 | 1.66% | 21.92 | 22.70 | 40875 | 9173.00 | 2.96% |
| 2025-10-22 | 22.35 | 22.31 | -0.06 | -0.27% | 22.05 | 23.15 | 40661 | 9194.26 | 2.95% |
| 2025-10-21 | 22.50 | 22.37 | 0.19 | 0.86% | 21.76 | 22.50 | 38774 | 8582.26 | 2.81% |
| 2025-10-20 | 22.34 | 22.18 | 0.05 | 0.23% | 22.10 | 22.99 | 45702 | 10252.14 | 3.31% |
| 2025-10-17 | 22.92 | 22.13 | -0.80 | -3.49% | 22.00 | 23.47 | 40682 | 9135.89 | 2.95% |
| 2025-10-16 | 23.33 | 22.93 | -0.39 | -1.67% | 22.78 | 23.35 | 38447 | 8857.77 | 2.79% |
| 2025-10-15 | 22.76 | 23.32 | 0.56 | 2.46% | 22.60 | 23.68 | 35186 | 8138.19 | 2.55% |
| 2025-10-14 | 24.00 | 22.76 | -1.20 | -5.01% | 22.66 | 24.08 | 52080 | 12150.75 | 3.77% |
| 2025-10-13 | 23.04 | 23.96 | -0.07 | -0.29% | 22.32 | 24.10 | 52854 | 12485.14 | 3.83% |
| 2025-10-10 | 24.20 | 24.03 | -0.16 | -0.66% | 23.86 | 24.66 | 39565 | 9578.59 | 2.87% |
| 2025-10-09 | 25.10 | 24.19 | -0.42 | -1.71% | 23.61 | 25.14 | 68431 | 16462.94 | 4.96% |
| 2025-09-30 | 24.77 | 24.61 | 0.02 | 0.08% | 24.24 | 25.11 | 54572 | 13436.19 | 3.95% |
| 2025-09-29 | 24.44 | 24.59 | -0.30 | -1.21% | 23.03 | 24.99 | 83141 | 20078.19 | 6.02% |
| 2025-09-26 | 24.78 | 24.89 | 0.37 | 1.51% | 24.56 | 25.52 | 84090 | 21042.00 | 6.09% |
| 2025-09-25 | 24.98 | 24.52 | -0.90 | -3.54% | 24.21 | 25.27 | 101071 | 24962.46 | 7.32% |
| 2025-09-24 | 26.35 | 25.42 | -0.91 | -3.46% | 24.81 | 27.48 | 124960 | 32173.35 | 9.06% |
| 2025-09-23 | 28.07 | 26.33 | -2.11 | -7.42% | 25.60 | 28.30 | 159004 | 42118.50 | 11.52% |
| 2025-09-22 | 28.11 | 28.44 | 0.86 | 3.12% | 26.98 | 30.34 | 178626 | 50207.45 | 12.94% |
| 2025-09-19 | 25.40 | 27.58 | 2.51 | 10.01% | 25.35 | 27.58 | 45842 | 12326.57 | 3.32% |
| 2025-09-18 | 23.56 | 25.07 | 1.31 | 5.51% | 23.25 | 25.45 | 119006 | 29305.03 | 8.62% |
| 2025-09-17 | 24.04 | 23.76 | -0.39 | -1.61% | 23.30 | 24.04 | 65858 | 15567.00 | 4.77% |
| 2025-09-16 | 24.15 | 24.15 | -0.13 | -0.54% | 23.75 | 24.43 | 68532 | 16494.66 | 4.97% |
| 2025-09-15 | 24.81 | 24.28 | -0.40 | -1.62% | 24.11 | 25.28 | 82089 | 20239.96 | 5.95% |
| 2025-09-12 | 24.46 | 24.68 | 0.59 | 2.45% | 23.98 | 25.38 | 108156 | 26734.85 | 7.84% |
| 2025-09-11 | 22.03 | 24.09 | 2.19 | 10.00% | 21.69 | 24.09 | 125488 | 29263.76 | 9.09% |
| 2025-09-10 | 21.76 | 21.90 | 0.04 | 0.18% | 21.50 | 22.10 | 53716 | 11726.20 | 3.89% |
| 2025-09-09 | 22.29 | 21.86 | -0.60 | -2.67% | 21.75 | 22.44 | 52254 | 11509.65 | 3.79% |
| 2025-09-08 | 22.67 | 22.46 | -0.24 | -1.06% | 22.22 | 22.74 | 58849 | 13181.37 | 4.26% |
| 2025-09-05 | 21.99 | 22.70 | 0.68 | 3.09% | 21.66 | 23.06 | 93170 | 20954.73 | 6.75% |
| 2025-09-04 | 22.88 | 22.02 | -0.58 | -2.57% | 21.65 | 23.09 | 90217 | 20206.61 | 6.54% |
| 2025-09-03 | 21.20 | 22.60 | 0.76 | 3.48% | 21.20 | 23.80 | 149687 | 33863.44 | 10.85% |
| 2025-09-02 | 21.91 | 21.84 | -0.34 | -1.53% | 19.96 | 22.55 | 200304 | 41400.04 | 14.51% |
| 2025-09-01 | 23.00 | 22.18 | -0.83 | -3.61% | 21.94 | 23.00 | 95249 | 21170.03 | 6.90% |
| 2025-08-29 | 22.56 | 23.01 | 0.48 | 2.13% | 22.34 | 23.68 | 118139 | 27242.80 | 8.56% |
| 2025-08-28 | 22.28 | 22.53 | -0.06 | -0.27% | 21.77 | 22.62 | 111562 | 24783.16 | 8.08% |
| 2025-08-27 | 21.64 | 22.59 | 1.16 | 5.41% | 21.36 | 23.15 | 167936 | 37611.07 | 12.17% |
| 2025-08-26 | 21.25 | 21.43 | 0.22 | 1.04% | 21.00 | 21.69 | 162252 | 34707.12 | 11.76% |
| 2025-08-25 | 19.30 | 21.21 | 1.93 | 10.01% | 19.11 | 21.21 | 123260 | 25159.97 | 8.93% |
| 2025-08-22 | 18.89 | 19.28 | 0.53 | 2.83% | 18.64 | 19.30 | 66291 | 12600.31 | 4.80% |
| 2025-08-21 | 19.38 | 18.75 | -0.41 | -2.14% | 18.69 | 19.46 | 69260 | 13211.48 | 5.02% |
| 2025-08-20 | 18.86 | 19.16 | 0.33 | 1.75% | 18.60 | 19.25 | 80228 | 15241.71 | 5.81% |
| 2025-08-19 | 18.72 | 18.83 | 0.28 | 1.51% | 18.31 | 19.00 | 74832 | 13990.05 | 5.42% |
| 2025-08-18 | 18.50 | 18.55 | 0.08 | 0.43% | 18.18 | 18.99 | 148086 | 27520.10 | 10.73% |
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。
