| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 4.60 | 4.79 | 0.13 | 2.79% | 4.60 | 4.81 | 164370 | 7827.50 | 2.59% | 0.00 |
| 2026-03-26 | 4.78 | 4.66 | -0.13 | -2.71% | 4.65 | 4.84 | 159919 | 7543.88 | 2.52% | 0.00 |
| 2026-03-25 | 4.72 | 4.79 | 0.09 | 1.91% | 4.70 | 4.81 | 185902 | 8863.46 | 2.93% | 0.00 |
| 2026-03-24 | 4.64 | 4.70 | 0.19 | 4.21% | 4.49 | 4.75 | 259849 | 11982.74 | 4.09% | 1.00 |
| 2026-03-23 | 4.75 | 4.51 | -0.33 | -6.82% | 4.45 | 4.78 | 284411 | 13144.45 | 4.48% | 0.00 |
| 2026-03-20 | 5.08 | 4.84 | -0.23 | -4.54% | 4.81 | 5.11 | 247124 | 12163.50 | 3.89% | 160.00 |
| 2026-03-19 | 5.15 | 5.07 | -0.15 | -2.87% | 5.03 | 5.16 | 173575 | 8849.72 | 2.74% | 0.00 |
| 2026-03-18 | 5.09 | 5.22 | 0.14 | 2.76% | 5.08 | 5.22 | 169545 | 8748.05 | 2.67% | 35.00 |
| 2026-03-17 | 5.20 | 5.08 | -0.12 | -2.31% | 5.06 | 5.26 | 154905 | 7989.45 | 2.44% | 100.00 |
| 2026-03-16 | 5.12 | 5.20 | 0.07 | 1.36% | 5.06 | 5.23 | 196470 | 10125.12 | 3.10% | 40.00 |
| 2026-03-13 | 5.20 | 5.13 | -0.05 | -0.97% | 5.10 | 5.23 | 176119 | 9099.71 | 2.78% | 0.00 |
| 2026-03-12 | 5.25 | 5.18 | -0.10 | -1.89% | 5.16 | 5.31 | 160892 | 8404.39 | 2.54% | 0.00 |
| 2026-03-11 | 5.41 | 5.28 | -0.13 | -2.40% | 5.23 | 5.45 | 198508 | 10561.82 | 3.13% | 0.00 |
| 2026-03-10 | 5.35 | 5.41 | 0.11 | 2.08% | 5.30 | 5.45 | 230373 | 12392.12 | 3.63% | 60.00 |
| 2026-03-09 | 5.19 | 5.30 | 0.02 | 0.38% | 5.11 | 5.34 | 242181 | 12658.66 | 3.82% | 0.00 |
| 2026-03-06 | 5.21 | 5.28 | 0.02 | 0.38% | 5.17 | 5.30 | 231052 | 12127.10 | 3.64% | 10.00 |
| 2026-03-05 | 5.08 | 5.26 | 0.26 | 5.20% | 5.06 | 5.55 | 553183 | 29532.04 | 8.72% | 100.00 |
| 2026-03-04 | 4.89 | 5.00 | 0.10 | 2.04% | 4.86 | 5.01 | 268332 | 13297.55 | 4.23% | 0.00 |
| 2026-03-03 | 5.25 | 4.90 | -0.35 | -6.67% | 4.88 | 5.32 | 388625 | 19631.43 | 6.12% | 0.00 |
| 2026-03-02 | 5.49 | 5.25 | -0.35 | -6.25% | 5.20 | 5.50 | 365985 | 19441.33 | 5.77% | 0.00 |
| 2026-02-27 | 5.60 | 5.60 | 0.00 | 0.00% | 5.59 | 5.68 | 204698 | 11498.32 | 3.23% | 0.00 |
| 2026-02-26 | 5.76 | 5.60 | -0.11 | -1.93% | 5.57 | 5.78 | 272570 | 15357.94 | 4.30% | 0.00 |
| 2026-02-25 | 5.72 | 5.71 | -0.13 | -2.23% | 5.62 | 5.80 | 328951 | 18788.06 | 5.18% | 0.00 |
| 2026-02-24 | 5.80 | 5.84 | 0.05 | 0.86% | 5.69 | 5.86 | 228481 | 13204.85 | 3.60% | 0.00 |
| 2026-02-13 | 5.91 | 5.79 | -0.10 | -1.70% | 5.77 | 5.93 | 289022 | 16885.38 | 4.55% | 0.00 |
| 2026-02-12 | 5.87 | 5.89 | -0.08 | -1.34% | 5.77 | 6.00 | 353440 | 20735.79 | 5.57% | 0.00 |
| 2026-02-11 | 6.18 | 5.97 | -0.23 | -3.71% | 5.94 | 6.18 | 394863 | 23718.83 | 6.22% | 0.00 |
| 2026-02-10 | 6.16 | 6.20 | 0.09 | 1.47% | 6.00 | 6.28 | 500598 | 30886.03 | 7.89% | 0.00 |
| 2026-02-09 | 6.06 | 6.11 | 0.19 | 3.21% | 5.99 | 6.16 | 382663 | 23258.10 | 6.03% | 120.00 |
| 2026-02-06 | 5.83 | 5.92 | -0.04 | -0.67% | 5.68 | 6.03 | 325252 | 19194.84 | 5.13% | 10.00 |
| 2026-02-05 | 5.93 | 5.96 | -0.01 | -0.17% | 5.89 | 6.14 | 341056 | 20544.07 | 5.37% | 17.00 |
| 2026-02-04 | 6.17 | 5.97 | -0.26 | -4.17% | 5.83 | 6.19 | 514468 | 30611.72 | 8.11% | 0.00 |
| 2026-02-03 | 6.11 | 6.23 | 0.15 | 2.47% | 6.06 | 6.38 | 479040 | 29598.70 | 7.55% | 16.00 |
| 2026-02-02 | 6.01 | 6.08 | 0.01 | 0.16% | 5.98 | 6.43 | 616088 | 38208.31 | 9.71% | 0.00 |
| 2026-01-30 | 6.06 | 6.07 | -0.10 | -1.62% | 5.98 | 6.31 | 588468 | 35851.46 | 9.27% | 0.00 |
| 2026-01-29 | 5.94 | 6.17 | 0.13 | 2.15% | 5.89 | 6.50 | 846551 | 53207.70 | 13.34% | 28.00 |
| 2026-01-28 | 6.20 | 6.04 | -0.24 | -3.82% | 5.97 | 6.27 | 565627 | 34354.11 | 8.91% | 0.00 |
| 2026-01-27 | 6.48 | 6.28 | -0.40 | -5.99% | 6.11 | 6.56 | 819061 | 51256.22 | 12.91% | 266.00 |
| 2026-01-26 | 6.61 | 6.68 | 0.22 | 3.41% | 6.28 | 6.85 | 1006108 | 65727.45 | 15.86% | 105.00 |
| 2026-01-23 | 6.02 | 6.46 | 0.44 | 7.31% | 6.00 | 6.66 | 1160156 | 73341.08 | 18.28% | 10.00 |
| 2026-01-22 | 5.99 | 6.02 | -0.03 | -0.50% | 5.87 | 6.09 | 758538 | 45456.10 | 11.95% | 30.00 |
| 2026-01-21 | 6.18 | 6.05 | -0.33 | -5.17% | 5.86 | 6.30 | 1389153 | 83672.42 | 21.89% | 0.00 |
| 2026-01-20 | 5.46 | 6.38 | 1.06 | 19.92% | 5.46 | 6.38 | 1234680 | 75013.89 | 19.46% | 0.00 |
| 2026-01-19 | 5.38 | 5.32 | -0.12 | -2.21% | 5.27 | 5.49 | 375976 | 20126.46 | 5.93% | 0.00 |
| 2026-01-16 | 5.75 | 5.44 | -0.31 | -5.39% | 5.34 | 5.80 | 497136 | 27328.24 | 7.83% | 0.00 |
| 2026-01-15 | 5.90 | 5.75 | -0.21 | -3.52% | 5.66 | 6.04 | 585778 | 33966.58 | 9.23% | 3.00 |
| 2026-01-14 | 5.73 | 5.96 | 0.09 | 1.53% | 5.73 | 6.28 | 1043978 | 63302.98 | 16.45% | 112.00 |
| 2026-01-13 | 5.93 | 5.87 | 0.12 | 2.09% | 5.67 | 6.43 | 1188234 | 70746.84 | 18.73% | 1.00 |
| 2026-01-12 | 5.58 | 5.75 | 0.31 | 5.70% | 5.46 | 5.82 | 832272 | 47282.04 | 13.12% | 130.00 |
| 2026-01-09 | 5.04 | 5.44 | 0.36 | 7.09% | 5.03 | 5.45 | 667513 | 35279.39 | 10.52% | 185.00 |
| 2026-01-08 | 4.87 | 5.08 | 0.18 | 3.67% | 4.86 | 5.14 | 360050 | 18072.18 | 5.67% | 6.00 |
| 2026-01-07 | 5.01 | 4.90 | -0.14 | -2.78% | 4.87 | 5.05 | 319206 | 15796.66 | 5.03% | 0.00 |
| 2026-01-06 | 5.13 | 5.04 | -0.09 | -1.75% | 5.01 | 5.16 | 280576 | 14224.89 | 4.42% | 0.00 |
| 2026-01-05 | 4.98 | 5.13 | 0.13 | 2.60% | 4.91 | 5.16 | 358337 | 18234.27 | 5.65% | 136.00 |
| 2025-12-31 | 4.90 | 5.00 | 0.13 | 2.67% | 4.86 | 5.10 | 264308 | 13174.95 | 4.17% | 20.00 |
| 2025-12-30 | 4.97 | 4.87 | -0.12 | -2.40% | 4.85 | 5.07 | 225649 | 11187.19 | 3.56% | 0.00 |
| 2025-12-29 | 5.05 | 4.99 | -0.06 | -1.19% | 4.98 | 5.18 | 184674 | 9313.75 | 2.91% | 0.00 |
| 2025-12-26 | 5.09 | 5.05 | -0.08 | -1.56% | 5.03 | 5.14 | 176472 | 8974.87 | 2.78% | 0.00 |
| 2025-12-25 | 5.14 | 5.13 | 0.00 | 0.00% | 5.05 | 5.16 | 198898 | 10160.49 | 3.13% | 16.00 |
| 2025-12-24 | 5.05 | 5.13 | 0.10 | 1.99% | 4.98 | 5.19 | 225209 | 11505.20 | 3.55% | 0.00 |
| 2025-12-23 | 5.08 | 5.03 | -0.08 | -1.57% | 4.96 | 5.10 | 211726 | 10636.85 | 3.34% | 0.00 |
| 2025-12-22 | 5.13 | 5.11 | -0.02 | -0.39% | 5.04 | 5.34 | 297084 | 15383.44 | 4.68% | 2.00 |
| 2025-12-19 | 5.04 | 5.13 | 0.10 | 1.99% | 4.92 | 5.19 | 238921 | 12111.98 | 3.77% | 0.00 |
| 2025-12-18 | 4.88 | 5.03 | 0.10 | 2.03% | 4.80 | 5.15 | 285045 | 14428.23 | 4.49% | 9.00 |
| 2025-12-17 | 5.20 | 4.93 | -0.28 | -5.37% | 4.77 | 5.20 | 458666 | 22697.51 | 7.23% | 71.00 |
| 2025-12-16 | 5.60 | 5.21 | -0.43 | -7.62% | 5.18 | 5.71 | 375926 | 20098.08 | 5.92% | 6.00 |
| 2025-12-15 | 5.59 | 5.64 | 0.11 | 1.99% | 5.38 | 5.83 | 342969 | 19272.54 | 5.40% | 1.00 |
| 2025-12-12 | 5.60 | 5.53 | 0.01 | 0.18% | 5.52 | 5.80 | 286625 | 16138.40 | 4.52% | 1.00 |
| 2025-12-11 | 5.87 | 5.52 | -0.35 | -5.96% | 5.51 | 5.91 | 347283 | 19559.39 | 5.47% | 130.00 |
| 2025-12-10 | 5.91 | 5.87 | -0.04 | -0.68% | 5.82 | 5.97 | 304242 | 17917.16 | 4.79% | 0.00 |
| 2025-12-09 | 5.59 | 5.91 | 0.28 | 4.97% | 5.54 | 6.00 | 571317 | 33325.45 | 9.00% | 0.00 |
| 2025-12-08 | 5.40 | 5.63 | 0.30 | 5.63% | 5.38 | 5.70 | 423600 | 23662.24 | 6.68% | 0.00 |
| 2025-12-05 | 5.23 | 5.33 | 0.08 | 1.52% | 5.16 | 5.35 | 216803 | 11384.71 | 3.42% | 0.00 |
| 2025-12-04 | 5.42 | 5.25 | -0.17 | -3.14% | 5.22 | 5.44 | 256610 | 13563.96 | 4.04% | 0.00 |
| 2025-12-03 | 5.53 | 5.42 | -0.10 | -1.81% | 5.38 | 5.60 | 236204 | 12875.04 | 3.72% | 0.00 |
| 2025-12-02 | 5.55 | 5.52 | -0.06 | -1.08% | 5.45 | 5.60 | 222503 | 12286.15 | 3.51% | 0.00 |
| 2025-12-01 | 5.63 | 5.58 | -0.04 | -0.71% | 5.50 | 5.67 | 288100 | 15979.83 | 4.54% | 0.00 |
| 2025-11-28 | 5.71 | 5.62 | -0.10 | -1.75% | 5.56 | 5.78 | 381089 | 21444.03 | 6.01% | 23.00 |
| 2025-11-27 | 5.60 | 5.72 | 0.13 | 2.33% | 5.50 | 5.87 | 618739 | 35149.83 | 9.75% | 60.00 |
| 2025-11-26 | 5.56 | 5.59 | -0.02 | -0.36% | 5.56 | 5.80 | 388795 | 21960.91 | 6.13% | 0.00 |
佳云科技(300242)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。
