| 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 | 6.59 | 6.92 | 0.18 | 2.67% | 6.19 | 6.99 | 303847 | 20233.25 | 3.55% | 0.00 |
| 2025-04-08 | 6.84 | 6.74 | 0.12 | 1.81% | 6.50 | 7.04 | 302880 | 20502.71 | 3.54% | 0.00 |
| 2025-04-07 | 7.55 | 6.62 | -1.65 | -19.95% | 6.62 | 7.65 | 406157 | 28420.46 | 4.75% | 16.00 |
| 2025-04-03 | 8.41 | 8.27 | -0.25 | -2.93% | 8.22 | 8.62 | 206306 | 17305.76 | 2.41% | 0.00 |
| 2025-04-02 | 8.42 | 8.52 | 0.12 | 1.43% | 8.26 | 8.63 | 276026 | 23387.54 | 3.23% | 60.00 |
| 2025-04-01 | 8.29 | 8.40 | 0.10 | 1.20% | 8.27 | 8.60 | 212744 | 17946.48 | 2.49% | 0.00 |
| 2025-03-31 | 8.38 | 8.30 | -0.15 | -1.78% | 8.12 | 8.44 | 181580 | 14957.60 | 2.12% | 0.00 |
| 2025-03-28 | 8.52 | 8.45 | -0.09 | -1.05% | 8.44 | 8.60 | 145498 | 12382.84 | 1.70% | 0.00 |
| 2025-03-27 | 8.63 | 8.54 | -0.15 | -1.73% | 8.48 | 8.73 | 195795 | 16851.08 | 2.29% | 0.00 |
| 2025-03-26 | 8.46 | 8.69 | 0.21 | 2.48% | 8.44 | 8.82 | 244671 | 21207.10 | 2.86% | 0.00 |
| 2025-03-25 | 8.54 | 8.48 | -0.11 | -1.28% | 8.45 | 8.76 | 189074 | 16238.69 | 2.21% | 0.00 |
| 2025-03-24 | 8.90 | 8.59 | -0.31 | -3.48% | 8.35 | 8.95 | 310425 | 26673.25 | 3.63% | 0.00 |
| 2025-03-21 | 9.14 | 8.90 | -0.45 | -4.81% | 8.82 | 9.23 | 387984 | 34734.93 | 4.53% | 0.00 |
| 2025-03-20 | 9.22 | 9.35 | 0.06 | 0.65% | 9.08 | 9.45 | 287620 | 26696.31 | 3.36% | 0.00 |
| 2025-03-19 | 9.16 | 9.29 | 0.08 | 0.87% | 9.13 | 9.39 | 266355 | 24721.79 | 3.11% | 30.00 |
| 2025-03-18 | 9.16 | 9.21 | 0.04 | 0.44% | 9.10 | 9.29 | 199657 | 18349.55 | 2.33% | 10.00 |
| 2025-03-17 | 9.28 | 9.17 | -0.05 | -0.54% | 9.10 | 9.33 | 222291 | 20421.53 | 2.60% | 0.00 |
| 2025-03-14 | 8.80 | 9.22 | 0.38 | 4.30% | 8.71 | 9.25 | 364865 | 32961.91 | 4.26% | 48.00 |
| 2025-03-13 | 9.08 | 8.84 | -0.26 | -2.86% | 8.70 | 9.16 | 278869 | 24713.74 | 3.26% | 3.00 |
| 2025-03-12 | 8.86 | 9.10 | 0.26 | 2.94% | 8.82 | 9.29 | 452502 | 41235.99 | 5.29% | 4.00 |
| 2025-03-11 | 8.77 | 8.84 | -0.05 | -0.56% | 8.70 | 8.93 | 200692 | 17662.96 | 2.35% | 0.00 |
| 2025-03-10 | 8.82 | 8.89 | 0.06 | 0.68% | 8.77 | 9.01 | 222127 | 19683.34 | 2.60% | 0.00 |
| 2025-03-07 | 8.70 | 8.83 | 0.05 | 0.57% | 8.70 | 8.91 | 265078 | 23333.53 | 3.10% | 0.00 |
| 2025-03-06 | 8.40 | 8.78 | 0.40 | 4.77% | 8.39 | 8.99 | 412632 | 36315.79 | 4.82% | 20.00 |
| 2025-03-05 | 8.27 | 8.38 | 0.06 | 0.72% | 8.22 | 8.39 | 141041 | 11717.52 | 1.65% | 0.00 |
| 2025-03-04 | 8.12 | 8.32 | 0.12 | 1.46% | 8.09 | 8.37 | 176355 | 14624.88 | 2.06% | 0.00 |
| 2025-03-03 | 8.06 | 8.20 | 0.19 | 2.37% | 8.00 | 8.33 | 230734 | 18929.79 | 2.70% | 0.00 |
| 2025-02-28 | 8.65 | 8.01 | -0.69 | -7.93% | 7.99 | 8.69 | 349324 | 28832.50 | 4.08% | 0.00 |
| 2025-02-27 | 8.70 | 8.70 | -0.02 | -0.23% | 8.55 | 8.90 | 282291 | 24630.73 | 3.30% | 0.00 |
| 2025-02-26 | 8.70 | 8.72 | 0.02 | 0.23% | 8.65 | 8.86 | 239745 | 21005.49 | 2.80% | 0.00 |
| 2025-02-25 | 8.60 | 8.70 | -0.01 | -0.11% | 8.56 | 8.80 | 188552 | 16402.59 | 2.20% | 2.00 |
| 2025-02-24 | 8.81 | 8.71 | -0.14 | -1.58% | 8.60 | 8.81 | 234918 | 20435.86 | 2.75% | 16.00 |
| 2025-02-21 | 8.88 | 8.85 | -0.08 | -0.90% | 8.78 | 8.98 | 307867 | 27246.81 | 3.60% | 0.00 |
| 2025-02-20 | 8.80 | 8.93 | 0.12 | 1.36% | 8.68 | 8.94 | 303203 | 26843.58 | 3.54% | 0.00 |
| 2025-02-19 | 8.50 | 8.81 | 0.29 | 3.40% | 8.47 | 8.85 | 379530 | 33269.39 | 4.44% | 2.00 |
| 2025-02-18 | 8.59 | 8.52 | -0.07 | -0.81% | 8.47 | 8.81 | 297764 | 25713.46 | 3.48% | 0.00 |
| 2025-02-17 | 8.50 | 8.59 | 0.15 | 1.78% | 8.44 | 8.65 | 177526 | 15200.27 | 2.07% | 0.00 |
| 2025-02-14 | 8.52 | 8.44 | -0.15 | -1.75% | 8.42 | 8.65 | 209799 | 17886.49 | 2.45% | 0.00 |
| 2025-02-13 | 8.86 | 8.59 | -0.31 | -3.48% | 8.59 | 8.95 | 252657 | 22006.03 | 2.95% | 0.00 |
| 2025-02-12 | 8.72 | 8.90 | 0.21 | 2.42% | 8.60 | 8.98 | 335965 | 29645.22 | 3.93% | 64.00 |
| 2025-02-11 | 8.63 | 8.69 | 0.03 | 0.35% | 8.50 | 8.71 | 187704 | 16151.86 | 2.19% | 5.00 |
| 2025-02-10 | 8.67 | 8.66 | -0.04 | -0.46% | 8.51 | 8.70 | 246196 | 21149.14 | 2.88% | 8.00 |
| 2025-02-07 | 8.81 | 8.70 | -0.08 | -0.91% | 8.57 | 8.81 | 338194 | 29457.88 | 3.95% | 0.00 |
| 2025-02-06 | 8.40 | 8.78 | 0.30 | 3.54% | 8.36 | 8.78 | 278965 | 24041.60 | 3.26% | 0.00 |
| 2025-02-05 | 8.38 | 8.48 | 0.15 | 1.80% | 8.30 | 8.52 | 156549 | 13168.86 | 1.83% | 0.00 |
| 2025-01-27 | 8.56 | 8.33 | -0.20 | -2.34% | 8.32 | 8.58 | 137684 | 11642.28 | 1.61% | 0.00 |
| 2025-01-24 | 8.28 | 8.53 | 0.20 | 2.40% | 8.26 | 8.54 | 177428 | 15003.83 | 2.07% | 0.00 |
| 2025-01-23 | 8.43 | 8.33 | 0.04 | 0.48% | 8.33 | 8.55 | 201093 | 16963.16 | 2.35% | 0.00 |
| 2025-01-22 | 8.43 | 8.29 | -0.13 | -1.54% | 8.23 | 8.43 | 124536 | 10343.84 | 1.46% | 0.00 |
| 2025-01-21 | 8.25 | 8.42 | 0.21 | 2.56% | 8.17 | 8.45 | 186451 | 15525.61 | 2.18% | 0.00 |
| 2025-01-20 | 8.22 | 8.21 | 0.09 | 1.11% | 8.14 | 8.28 | 135600 | 11136.34 | 1.58% | 0.00 |
| 2025-01-17 | 8.07 | 8.12 | -0.01 | -0.12% | 8.00 | 8.19 | 107415 | 8713.94 | 1.26% | 10.00 |
| 2025-01-16 | 8.12 | 8.13 | 0.03 | 0.37% | 8.01 | 8.26 | 138863 | 11300.83 | 1.62% | 0.00 |
| 2025-01-15 | 8.12 | 8.10 | -0.07 | -0.86% | 8.07 | 8.24 | 129068 | 10508.12 | 1.51% | 0.00 |
| 2025-01-14 | 7.62 | 8.17 | 0.55 | 7.22% | 7.62 | 8.17 | 241439 | 19315.93 | 2.82% | 0.00 |
| 2025-01-13 | 7.58 | 7.62 | -0.02 | -0.26% | 7.39 | 7.68 | 118620 | 8965.80 | 1.39% | 0.00 |
| 2025-01-10 | 7.72 | 7.64 | -0.12 | -1.55% | 7.62 | 7.96 | 180252 | 14025.56 | 2.11% | 0.00 |
| 2025-01-09 | 7.50 | 7.76 | 0.18 | 2.37% | 7.48 | 7.90 | 213608 | 16574.59 | 2.50% | 0.00 |
| 2025-01-08 | 7.51 | 7.58 | 0.01 | 0.13% | 7.25 | 7.62 | 191436 | 14247.82 | 2.24% | 0.00 |
| 2025-01-07 | 7.42 | 7.57 | 0.16 | 2.16% | 7.38 | 7.57 | 117318 | 8776.97 | 1.37% | 0.00 |
| 2025-01-06 | 7.35 | 7.41 | 0.02 | 0.27% | 7.22 | 7.55 | 129950 | 9634.30 | 1.52% | 0.00 |
| 2025-01-03 | 7.71 | 7.39 | -0.28 | -3.65% | 7.37 | 7.75 | 185573 | 13995.28 | 2.17% | 0.00 |
| 2025-01-02 | 7.99 | 7.67 | -0.33 | -4.13% | 7.58 | 8.06 | 204365 | 15984.94 | 2.39% | 10.00 |
| 2024-12-31 | 8.28 | 8.00 | -0.28 | -3.38% | 7.94 | 8.33 | 220684 | 17929.53 | 2.58% | 0.00 |
| 2024-12-30 | 8.33 | 8.28 | -0.09 | -1.08% | 8.16 | 8.39 | 121388 | 10077.35 | 1.42% | 0.00 |
| 2024-12-27 | 8.34 | 8.37 | 0.07 | 0.84% | 8.28 | 8.43 | 159570 | 13369.93 | 1.86% | 6.00 |
| 2024-12-26 | 8.16 | 8.30 | 0.15 | 1.84% | 8.10 | 8.36 | 141290 | 11702.26 | 1.65% | 10.00 |
| 2024-12-25 | 8.20 | 8.15 | -0.06 | -0.73% | 7.96 | 8.26 | 155153 | 12560.22 | 1.81% | 0.00 |
| 2024-12-24 | 8.11 | 8.21 | 0.12 | 1.48% | 8.06 | 8.29 | 153796 | 12580.72 | 1.80% | 0.00 |
| 2024-12-23 | 8.44 | 8.09 | -0.42 | -4.94% | 8.02 | 8.51 | 236883 | 19472.09 | 2.77% | 0.00 |
| 2024-12-20 | 8.30 | 8.51 | 0.20 | 2.41% | 8.26 | 8.76 | 286895 | 24515.84 | 3.35% | 0.00 |
| 2024-12-19 | 8.10 | 8.31 | 0.07 | 0.85% | 8.06 | 8.37 | 178489 | 14750.25 | 2.09% | 0.00 |
| 2024-12-18 | 8.27 | 8.24 | -0.01 | -0.12% | 8.18 | 8.35 | 194792 | 16095.73 | 2.28% | 0.00 |
| 2024-12-17 | 8.62 | 8.25 | -0.44 | -5.06% | 8.22 | 8.69 | 319579 | 26755.40 | 3.74% | 0.00 |
| 2024-12-16 | 8.83 | 8.69 | -0.19 | -2.14% | 8.63 | 8.97 | 243675 | 21397.59 | 2.85% | 0.00 |
| 2024-12-13 | 9.03 | 8.88 | -0.23 | -2.52% | 8.86 | 9.09 | 256115 | 22985.08 | 2.99% | 0.00 |
| 2024-12-12 | 9.27 | 9.11 | -0.23 | -2.46% | 8.92 | 9.29 | 358574 | 32555.72 | 4.19% | 8.00 |
| 2024-12-11 | 9.30 | 9.34 | -0.07 | -0.74% | 9.17 | 9.41 | 306154 | 28400.37 | 3.58% | 0.00 |
| 2024-12-10 | 9.50 | 9.41 | 0.22 | 2.39% | 9.30 | 9.75 | 509867 | 48478.85 | 5.96% | 16.00 |
| 2024-12-09 | 9.13 | 9.19 | 0.03 | 0.33% | 9.12 | 9.44 | 321820 | 29840.22 | 3.76% | 0.00 |
云意电气(300304)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。
