| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 4.72 | 4.86 | 0.27 | 5.88% | 4.64 | 4.99 | 666004 | 32309.05 | 10.58% | 120.00 |
| 2025-06-13 | 4.84 | 4.59 | -0.30 | -6.13% | 4.57 | 4.85 | 638299 | 29939.51 | 10.14% | 30.00 |
| 2025-06-12 | 4.67 | 4.89 | 0.30 | 6.54% | 4.58 | 5.15 | 982465 | 47859.49 | 15.61% | 100.00 |
| 2025-06-11 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.62 | 221338 | 10165.07 | 3.52% | 0.00 |
| 2025-06-10 | 4.62 | 4.54 | -0.04 | -0.87% | 4.41 | 4.63 | 234539 | 10604.40 | 3.73% | 0.00 |
| 2025-06-09 | 4.50 | 4.58 | 0.07 | 1.55% | 4.49 | 4.61 | 210393 | 9617.85 | 3.34% | 10.00 |
| 2025-06-06 | 4.51 | 4.51 | -0.03 | -0.66% | 4.47 | 4.57 | 150343 | 6760.82 | 2.39% | 60.00 |
| 2025-06-05 | 4.48 | 4.54 | 0.07 | 1.57% | 4.41 | 4.55 | 246375 | 11114.56 | 3.91% | 0.00 |
| 2025-06-04 | 4.40 | 4.47 | 0.06 | 1.36% | 4.38 | 4.48 | 170617 | 7590.49 | 2.71% | 0.00 |
| 2025-06-03 | 4.32 | 4.41 | 0.04 | 0.92% | 4.31 | 4.48 | 154127 | 6813.65 | 2.45% | 0.00 |
| 2025-05-30 | 4.46 | 4.37 | -0.09 | -2.02% | 4.32 | 4.50 | 199100 | 8745.02 | 3.16% | 0.00 |
| 2025-05-29 | 4.27 | 4.46 | 0.17 | 3.96% | 4.26 | 4.48 | 275802 | 12181.25 | 4.38% | 27.00 |
| 2025-05-28 | 4.36 | 4.29 | -0.06 | -1.38% | 4.24 | 4.37 | 140818 | 6038.20 | 2.24% | 0.00 |
| 2025-05-27 | 4.36 | 4.35 | 0.00 | 0.00% | 4.28 | 4.39 | 159948 | 6939.90 | 2.54% | 0.00 |
| 2025-05-26 | 4.22 | 4.35 | 0.13 | 3.08% | 4.22 | 4.36 | 163924 | 7063.24 | 2.60% | 0.00 |
| 2025-05-23 | 4.35 | 4.22 | -0.13 | -2.99% | 4.21 | 4.37 | 184750 | 7920.13 | 2.93% | 0.00 |
| 2025-05-22 | 4.36 | 4.35 | -0.05 | -1.14% | 4.32 | 4.47 | 150757 | 6620.29 | 2.39% | 0.00 |
| 2025-05-21 | 4.49 | 4.40 | -0.11 | -2.44% | 4.39 | 4.51 | 162529 | 7195.64 | 2.58% | 0.00 |
| 2025-05-20 | 4.45 | 4.51 | 0.10 | 2.27% | 4.37 | 4.51 | 269250 | 12044.04 | 4.28% | 0.00 |
| 2025-05-19 | 4.39 | 4.41 | 0.06 | 1.38% | 4.32 | 4.45 | 175177 | 7712.84 | 2.78% | 0.00 |
| 2025-05-16 | 4.30 | 4.35 | 0.02 | 0.46% | 4.27 | 4.38 | 150191 | 6513.67 | 2.39% | 0.00 |
| 2025-05-15 | 4.41 | 4.33 | -0.16 | -3.56% | 4.30 | 4.42 | 265807 | 11561.50 | 4.22% | 0.00 |
| 2025-05-14 | 4.36 | 4.49 | 0.14 | 3.22% | 4.30 | 4.61 | 345418 | 15382.08 | 5.49% | 2.00 |
| 2025-05-13 | 4.48 | 4.35 | -0.05 | -1.14% | 4.33 | 4.55 | 224121 | 9943.02 | 3.56% | 0.00 |
| 2025-05-12 | 4.39 | 4.40 | 0.07 | 1.62% | 4.32 | 4.43 | 187082 | 8170.03 | 2.97% | 50.00 |
| 2025-05-09 | 4.42 | 4.33 | -0.10 | -2.26% | 4.32 | 4.42 | 177869 | 7731.14 | 2.83% | 0.00 |
| 2025-05-08 | 4.33 | 4.43 | 0.09 | 2.07% | 4.28 | 4.45 | 282105 | 12433.57 | 4.48% | 51.00 |
| 2025-05-07 | 4.46 | 4.34 | 0.02 | 0.46% | 4.23 | 4.48 | 403230 | 17490.08 | 6.40% | 0.00 |
| 2025-05-06 | 4.13 | 4.32 | 0.20 | 4.85% | 4.12 | 4.32 | 299326 | 12652.33 | 4.75% | 130.00 |
| 2025-04-30 | 4.00 | 4.12 | 0.17 | 4.30% | 3.96 | 4.21 | 339291 | 13961.40 | 5.39% | 0.00 |
| 2025-04-29 | 3.90 | 3.95 | 0.07 | 1.80% | 3.82 | 3.99 | 153982 | 6092.83 | 2.45% | 0.00 |
| 2025-04-28 | 3.89 | 3.88 | -0.05 | -1.27% | 3.82 | 3.95 | 148567 | 5763.43 | 2.36% | 0.00 |
| 2025-04-25 | 3.93 | 3.93 | -0.01 | -0.25% | 3.92 | 4.00 | 155409 | 6145.01 | 2.47% | 0.00 |
| 2025-04-24 | 4.06 | 3.94 | -0.13 | -3.19% | 3.91 | 4.06 | 169548 | 6712.54 | 2.69% | 0.00 |
| 2025-04-23 | 4.10 | 4.07 | 0.01 | 0.25% | 4.03 | 4.14 | 152115 | 6193.64 | 2.42% | 0.00 |
| 2025-04-22 | 4.03 | 4.06 | 0.00 | 0.00% | 4.01 | 4.13 | 150325 | 6096.10 | 2.39% | 0.00 |
| 2025-04-21 | 3.97 | 4.06 | 0.09 | 2.27% | 3.92 | 4.07 | 155040 | 6253.87 | 2.46% | 50.00 |
| 2025-04-18 | 3.93 | 3.97 | 0.03 | 0.76% | 3.91 | 4.00 | 145981 | 5767.98 | 2.32% | 0.00 |
| 2025-04-17 | 3.94 | 3.94 | -0.05 | -1.25% | 3.91 | 4.04 | 198525 | 7901.61 | 3.15% | 9.00 |
| 2025-04-16 | 4.21 | 3.99 | -0.15 | -3.62% | 3.91 | 4.21 | 271170 | 10889.85 | 4.31% | 0.00 |
| 2025-04-15 | 4.08 | 4.14 | 0.06 | 1.47% | 4.08 | 4.47 | 400754 | 16837.03 | 6.37% | 0.00 |
| 2025-04-14 | 4.03 | 4.08 | 0.16 | 4.08% | 4.00 | 4.15 | 243025 | 9905.99 | 3.86% | 57.00 |
| 2025-04-11 | 3.95 | 3.92 | -0.03 | -0.76% | 3.86 | 4.00 | 208411 | 8237.13 | 3.31% | 0.00 |
| 2025-04-10 | 3.85 | 3.95 | 0.18 | 4.77% | 3.85 | 4.06 | 332118 | 13230.80 | 5.28% | 124.00 |
| 2025-04-09 | 3.57 | 3.77 | 0.17 | 4.72% | 3.20 | 3.82 | 422537 | 14955.97 | 6.71% | 39.00 |
| 2025-04-08 | 3.45 | 3.60 | 0.18 | 5.26% | 3.45 | 3.71 | 341994 | 12289.97 | 5.43% | 50.00 |
| 2025-04-07 | 3.82 | 3.42 | -0.83 | -19.53% | 3.40 | 3.94 | 421592 | 15200.50 | 6.70% | 0.00 |
| 2025-04-03 | 4.25 | 4.25 | -0.07 | -1.62% | 4.22 | 4.34 | 133499 | 5696.94 | 2.12% | 0.00 |
| 2025-04-02 | 4.33 | 4.32 | -0.03 | -0.69% | 4.31 | 4.43 | 121172 | 5288.86 | 1.92% | 0.00 |
| 2025-04-01 | 4.41 | 4.35 | -0.10 | -2.25% | 4.35 | 4.48 | 171650 | 7540.05 | 2.73% | 13.00 |
| 2025-03-31 | 4.62 | 4.45 | -0.32 | -6.71% | 4.30 | 4.63 | 356493 | 15780.81 | 5.66% | 0.00 |
| 2025-03-28 | 4.80 | 4.77 | -0.11 | -2.25% | 4.72 | 4.97 | 240665 | 11584.63 | 3.82% | 20.00 |
| 2025-03-27 | 4.86 | 4.88 | 0.10 | 2.09% | 4.74 | 4.95 | 255944 | 12389.00 | 4.07% | 30.00 |
| 2025-03-26 | 4.72 | 4.78 | 0.08 | 1.70% | 4.70 | 4.86 | 172890 | 8260.54 | 2.75% | 0.00 |
| 2025-03-25 | 4.84 | 4.70 | -0.15 | -3.09% | 4.68 | 4.85 | 218005 | 10351.48 | 3.46% | 1.00 |
| 2025-03-24 | 4.98 | 4.85 | -0.21 | -4.15% | 4.71 | 5.02 | 362908 | 17611.55 | 5.76% | 30.00 |
| 2025-03-21 | 5.14 | 5.06 | -0.03 | -0.59% | 5.01 | 5.27 | 366524 | 18808.62 | 5.82% | 0.00 |
| 2025-03-20 | 5.03 | 5.09 | 0.05 | 0.99% | 4.98 | 5.13 | 261023 | 13250.94 | 4.15% | 43.00 |
| 2025-03-19 | 5.20 | 5.04 | -0.17 | -3.26% | 5.02 | 5.20 | 394686 | 20016.84 | 6.27% | 0.00 |
| 2025-03-18 | 5.32 | 5.21 | -0.14 | -2.62% | 5.20 | 5.34 | 397356 | 20867.59 | 6.31% | 20.00 |
| 2025-03-17 | 5.22 | 5.35 | 0.08 | 1.52% | 5.19 | 5.36 | 511646 | 26988.37 | 8.13% | 130.00 |
| 2025-03-14 | 5.39 | 5.27 | 0.06 | 1.15% | 5.24 | 5.65 | 812012 | 43817.50 | 12.90% | 51.00 |
| 2025-03-13 | 5.16 | 5.21 | 0.06 | 1.17% | 5.07 | 5.30 | 502301 | 26103.84 | 7.98% | 122.00 |
| 2025-03-12 | 5.08 | 5.15 | 0.11 | 2.18% | 5.06 | 5.22 | 406053 | 20935.10 | 6.45% | 106.00 |
| 2025-03-11 | 4.98 | 5.04 | -0.05 | -0.98% | 4.92 | 5.08 | 315398 | 15797.48 | 5.01% | 72.00 |
| 2025-03-10 | 5.24 | 5.09 | -0.18 | -3.42% | 5.06 | 5.29 | 530456 | 27143.38 | 8.43% | 20.00 |
| 2025-03-07 | 5.20 | 5.27 | 0.20 | 3.94% | 5.20 | 5.62 | 1090014 | 58397.16 | 17.31% | 150.00 |
| 2025-03-06 | 4.85 | 5.07 | 0.22 | 4.54% | 4.85 | 5.08 | 475699 | 23787.86 | 7.56% | 100.00 |
| 2025-03-05 | 4.89 | 4.85 | -0.04 | -0.82% | 4.78 | 4.92 | 247570 | 11963.59 | 3.93% | 0.00 |
| 2025-03-04 | 4.78 | 4.89 | 0.05 | 1.03% | 4.74 | 4.91 | 251873 | 12222.10 | 4.00% | 1.00 |
| 2025-03-03 | 5.00 | 4.84 | -0.19 | -3.78% | 4.75 | 5.08 | 506504 | 24769.52 | 8.05% | 0.00 |
| 2025-02-28 | 5.45 | 5.03 | -0.42 | -7.71% | 5.00 | 5.45 | 663842 | 34380.62 | 10.54% | 0.00 |
| 2025-02-27 | 5.18 | 5.45 | 0.27 | 5.21% | 5.07 | 5.45 | 959044 | 50927.84 | 15.23% | 443.00 |
| 2025-02-26 | 5.12 | 5.18 | 0.10 | 1.97% | 5.11 | 5.30 | 494755 | 25676.58 | 7.86% | 1.00 |
| 2025-02-25 | 5.08 | 5.08 | -0.10 | -1.93% | 5.00 | 5.22 | 444719 | 22667.79 | 7.06% | 11.00 |
| 2025-02-24 | 5.09 | 5.18 | 0.06 | 1.17% | 4.96 | 5.25 | 646698 | 33171.10 | 10.27% | 1.00 |
| 2025-02-21 | 5.10 | 5.12 | 0.05 | 0.99% | 4.98 | 5.14 | 515009 | 26140.93 | 8.18% | 0.00 |
| 2025-02-20 | 5.12 | 5.07 | -0.06 | -1.17% | 5.04 | 5.16 | 429999 | 21901.52 | 6.83% | 8.00 |
| 2025-02-19 | 5.02 | 5.13 | 0.11 | 2.19% | 4.95 | 5.14 | 465340 | 23604.85 | 7.39% | 0.00 |
| 2025-02-18 | 5.35 | 5.02 | -0.40 | -7.38% | 5.01 | 5.36 | 687634 | 35457.03 | 10.92% | 2.00 |
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。
