| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 16.95 | 17.36 | 0.26 | 1.52% | 16.80 | 17.76 | 52500 | 9143.23 | 3.80% |
| 2026-02-05 | 17.11 | 17.10 | -0.10 | -0.58% | 16.91 | 17.26 | 32864 | 5623.38 | 2.38% |
| 2026-02-04 | 17.05 | 17.20 | 0.27 | 1.59% | 16.74 | 17.43 | 39669 | 6812.71 | 2.87% |
| 2026-02-03 | 16.77 | 16.93 | 0.33 | 1.99% | 16.69 | 17.09 | 43354 | 7338.94 | 3.14% |
| 2026-02-02 | 17.08 | 16.60 | -0.50 | -2.92% | 16.57 | 17.28 | 53424 | 9019.46 | 3.87% |
| 2026-01-30 | 16.87 | 17.10 | 0.05 | 0.29% | 16.50 | 17.26 | 87066 | 14689.17 | 6.31% |
| 2026-01-29 | 18.03 | 17.05 | -0.63 | -3.56% | 17.02 | 18.53 | 128964 | 22901.49 | 9.35% |
| 2026-01-28 | 17.04 | 17.68 | 0.65 | 3.82% | 16.92 | 18.72 | 139538 | 25024.87 | 10.11% |
| 2026-01-27 | 17.02 | 17.03 | 0.04 | 0.24% | 16.28 | 17.30 | 70551 | 11786.32 | 5.11% |
| 2026-01-26 | 17.55 | 16.99 | -0.56 | -3.19% | 16.86 | 17.75 | 55458 | 9489.33 | 4.02% |
| 2026-01-23 | 17.23 | 17.55 | 0.32 | 1.86% | 17.23 | 17.62 | 39794 | 6947.00 | 2.88% |
| 2026-01-22 | 17.28 | 17.23 | -0.04 | -0.23% | 16.88 | 17.40 | 54941 | 9398.81 | 3.98% |
| 2026-01-21 | 16.52 | 17.27 | 0.75 | 4.54% | 16.34 | 17.53 | 82224 | 14036.41 | 5.96% |
| 2026-01-20 | 16.59 | 16.52 | -0.07 | -0.42% | 16.36 | 16.85 | 37402 | 6191.38 | 2.71% |
| 2026-01-19 | 16.25 | 16.59 | 0.21 | 1.28% | 16.24 | 16.70 | 44796 | 7402.15 | 3.25% |
| 2026-01-16 | 16.70 | 16.38 | -0.31 | -1.86% | 16.26 | 16.87 | 46573 | 7651.33 | 3.37% |
| 2026-01-15 | 16.75 | 16.69 | -0.18 | -1.07% | 16.61 | 17.12 | 54228 | 9116.73 | 3.93% |
| 2026-01-14 | 16.23 | 16.87 | 0.69 | 4.26% | 16.11 | 17.70 | 107806 | 18202.46 | 7.81% |
| 2026-01-13 | 16.35 | 16.18 | -0.16 | -0.98% | 16.05 | 16.54 | 67476 | 11015.60 | 4.89% |
| 2026-01-12 | 15.83 | 16.34 | 0.52 | 3.29% | 15.72 | 16.77 | 100214 | 16249.23 | 7.26% |
| 2026-01-09 | 15.96 | 15.82 | 0.04 | 0.25% | 15.46 | 16.09 | 91887 | 14478.63 | 6.66% |
| 2026-01-08 | 15.20 | 15.78 | 0.48 | 3.14% | 15.12 | 15.97 | 122870 | 19172.81 | 8.90% |
| 2026-01-07 | 15.49 | 15.30 | -0.27 | -1.73% | 15.09 | 15.76 | 147608 | 22693.73 | 10.70% |
| 2026-01-06 | 15.57 | 15.57 | -1.73 | -10.00% | 15.57 | 16.24 | 165312 | 25907.82 | 11.98% |
| 2026-01-05 | 17.38 | 17.30 | -0.06 | -0.35% | 17.18 | 17.58 | 38495 | 6698.19 | 2.79% |
| 2025-12-31 | 17.54 | 17.36 | -0.24 | -1.36% | 17.11 | 17.73 | 34989 | 6044.98 | 2.54% |
| 2025-12-30 | 17.77 | 17.60 | -0.25 | -1.40% | 17.53 | 17.87 | 27427 | 4850.84 | 1.99% |
| 2025-12-29 | 17.67 | 17.85 | 0.15 | 0.85% | 17.54 | 18.20 | 31953 | 5718.80 | 2.32% |
| 2025-12-26 | 17.77 | 17.70 | -0.12 | -0.67% | 17.57 | 17.92 | 28934 | 5129.96 | 2.10% |
| 2025-12-25 | 17.66 | 17.82 | 0.16 | 0.91% | 17.32 | 17.95 | 36102 | 6367.26 | 2.62% |
| 2025-12-24 | 17.28 | 17.66 | 0.24 | 1.38% | 17.28 | 17.78 | 32518 | 5719.67 | 2.36% |
| 2025-12-23 | 17.85 | 17.42 | -0.37 | -2.08% | 17.16 | 17.88 | 35808 | 6213.84 | 2.59% |
| 2025-12-22 | 17.73 | 17.79 | 0.04 | 0.23% | 17.70 | 18.20 | 44970 | 8042.67 | 3.26% |
| 2025-12-19 | 18.35 | 17.75 | 0.14 | 0.80% | 17.61 | 18.35 | 51782 | 9247.97 | 3.75% |
| 2025-12-18 | 17.16 | 17.61 | 0.28 | 1.62% | 17.16 | 18.33 | 63377 | 11271.94 | 4.59% |
| 2025-12-17 | 17.35 | 17.33 | 0.00 | 0.00% | 16.90 | 17.44 | 36426 | 6252.31 | 2.64% |
| 2025-12-16 | 17.70 | 17.33 | -0.32 | -1.81% | 17.16 | 17.70 | 27194 | 4712.07 | 1.97% |
| 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% |
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。
