| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 14.26 | 14.60 | 0.40 | 2.82% | 14.23 | 14.64 | 20634 | 2993.30 | 1.50% |
| 2025-02-18 | 14.70 | 14.20 | -0.46 | -3.14% | 14.16 | 14.87 | 22309 | 3231.19 | 1.62% |
| 2025-02-17 | 14.30 | 14.66 | 0.22 | 1.52% | 14.00 | 14.73 | 34634 | 4983.41 | 2.51% |
| 2025-02-14 | 14.80 | 14.44 | -0.22 | -1.50% | 14.34 | 14.92 | 26638 | 3878.17 | 1.93% |
| 2025-02-13 | 14.89 | 14.66 | -0.24 | -1.61% | 14.63 | 14.97 | 26332 | 3880.99 | 1.91% |
| 2025-02-12 | 15.07 | 14.90 | -0.32 | -2.10% | 14.71 | 15.17 | 46857 | 6983.67 | 3.40% |
| 2025-02-11 | 15.05 | 15.22 | 0.34 | 2.28% | 14.99 | 16.10 | 73346 | 11300.19 | 5.31% |
| 2025-02-10 | 14.61 | 14.88 | 0.48 | 3.33% | 14.49 | 14.92 | 31569 | 4646.65 | 2.29% |
| 2025-02-07 | 14.24 | 14.40 | 0.20 | 1.41% | 14.21 | 14.93 | 38424 | 5582.92 | 2.78% |
| 2025-02-06 | 14.63 | 14.20 | -0.13 | -0.91% | 14.11 | 14.63 | 29929 | 4270.84 | 2.17% |
| 2025-02-05 | 14.10 | 14.33 | 0.40 | 2.87% | 14.05 | 14.47 | 18752 | 2681.58 | 1.36% |
| 2025-01-27 | 14.26 | 13.93 | -0.12 | -0.85% | 13.88 | 14.39 | 16048 | 2275.82 | 1.16% |
| 2025-01-24 | 13.83 | 14.05 | 0.17 | 1.22% | 13.75 | 14.08 | 16181 | 2250.32 | 1.17% |
| 2025-01-23 | 14.07 | 13.88 | 0.01 | 0.07% | 13.86 | 14.28 | 21372 | 3011.71 | 1.55% |
| 2025-01-22 | 14.11 | 13.87 | -0.32 | -2.26% | 13.71 | 14.18 | 21041 | 2916.11 | 1.52% |
| 2025-01-21 | 14.72 | 14.19 | -0.52 | -3.54% | 14.04 | 14.83 | 27033 | 3863.79 | 1.96% |
| 2025-01-20 | 14.32 | 14.71 | 0.54 | 3.81% | 14.07 | 14.85 | 27639 | 4028.54 | 2.00% |
| 2025-01-17 | 14.60 | 14.17 | -0.25 | -1.73% | 14.11 | 14.60 | 15051 | 2145.16 | 1.09% |
| 2025-01-16 | 14.63 | 14.42 | -0.06 | -0.41% | 14.34 | 14.77 | 17078 | 2481.15 | 1.24% |
| 2025-01-15 | 14.47 | 14.48 | -0.06 | -0.41% | 14.33 | 14.88 | 21196 | 3089.80 | 1.54% |
| 2025-01-14 | 13.88 | 14.54 | 0.72 | 5.21% | 13.87 | 14.55 | 25139 | 3582.16 | 1.82% |
| 2025-01-13 | 13.40 | 13.82 | 0.17 | 1.25% | 13.17 | 13.99 | 15564 | 2123.67 | 1.13% |
| 2025-01-10 | 14.13 | 13.65 | -0.48 | -3.40% | 13.59 | 14.24 | 13684 | 1898.71 | 0.99% |
| 2025-01-09 | 13.96 | 14.13 | 0.17 | 1.22% | 13.79 | 14.24 | 17087 | 2407.21 | 1.24% |
| 2025-01-08 | 14.08 | 13.96 | -0.27 | -1.90% | 13.57 | 14.28 | 21105 | 2924.59 | 1.53% |
| 2025-01-07 | 13.85 | 14.23 | 0.45 | 3.27% | 13.45 | 14.32 | 26508 | 3683.16 | 1.92% |
| 2025-01-06 | 13.60 | 13.78 | 0.09 | 0.66% | 13.03 | 13.95 | 23899 | 3264.72 | 1.73% |
| 2025-01-03 | 14.70 | 13.69 | -1.01 | -6.87% | 13.67 | 14.80 | 27066 | 3808.21 | 1.96% |
| 2025-01-02 | 14.80 | 14.70 | -0.15 | -1.01% | 14.46 | 15.35 | 22981 | 3420.13 | 1.67% |
| 2024-12-31 | 14.82 | 14.85 | 0.05 | 0.34% | 14.47 | 15.05 | 30891 | 4556.92 | 2.24% |
| 2024-12-30 | 15.55 | 14.80 | -0.98 | -6.21% | 14.77 | 15.69 | 28408 | 4277.85 | 2.06% |
| 2024-12-27 | 15.99 | 15.78 | 0.13 | 0.83% | 15.48 | 16.20 | 32709 | 5228.51 | 2.37% |
| 2024-12-26 | 15.12 | 15.65 | 0.53 | 3.51% | 15.12 | 15.84 | 24963 | 3889.33 | 1.81% |
| 2024-12-25 | 15.13 | 15.12 | -0.05 | -0.33% | 14.47 | 15.24 | 27522 | 4092.93 | 1.99% |
| 2024-12-24 | 15.25 | 15.17 | -0.01 | -0.07% | 14.52 | 15.32 | 34547 | 5172.35 | 2.50% |
| 2024-12-23 | 16.29 | 15.18 | -1.07 | -6.58% | 15.09 | 16.33 | 29605 | 4615.04 | 2.15% |
| 2024-12-20 | 16.23 | 16.25 | -0.13 | -0.79% | 16.03 | 16.42 | 20521 | 3329.27 | 1.49% |
| 2024-12-19 | 15.92 | 16.38 | 0.29 | 1.80% | 15.65 | 16.44 | 28110 | 4526.97 | 2.04% |
| 2024-12-18 | 16.14 | 16.09 | 0.08 | 0.50% | 15.55 | 16.19 | 19293 | 3091.19 | 1.40% |
| 2024-12-17 | 16.66 | 16.01 | -0.68 | -4.07% | 15.80 | 16.85 | 29481 | 4769.48 | 2.14% |
| 2024-12-16 | 17.03 | 16.69 | -0.72 | -4.14% | 16.54 | 17.28 | 40117 | 6744.40 | 2.91% |
| 2024-12-13 | 17.88 | 17.41 | -0.55 | -3.06% | 17.30 | 17.88 | 28175 | 4936.52 | 2.04% |
| 2024-12-12 | 17.69 | 17.96 | 0.37 | 2.10% | 17.48 | 18.38 | 39966 | 7143.13 | 2.90% |
| 2024-12-11 | 17.33 | 17.59 | 0.59 | 3.47% | 17.11 | 18.58 | 56514 | 10044.35 | 4.10% |
| 2024-12-10 | 18.08 | 17.00 | -0.68 | -3.85% | 16.88 | 18.12 | 47827 | 8329.57 | 3.47% |
| 2024-12-09 | 18.19 | 17.68 | -0.60 | -3.28% | 17.38 | 18.19 | 35819 | 6345.96 | 2.60% |
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。
