| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.83 | 11.00 | 0.19 | 1.76% | 10.74 | 11.12 | 116476 | 12771.54 | 1.36% | 23.00 |
| 2025-12-11 | 11.09 | 10.81 | -0.26 | -2.35% | 10.81 | 11.12 | 98084 | 10719.11 | 1.15% | 0.00 |
| 2025-12-10 | 11.05 | 11.07 | -0.01 | -0.09% | 10.95 | 11.13 | 115634 | 12757.61 | 1.35% | 0.00 |
| 2025-12-09 | 11.13 | 11.08 | -0.09 | -0.81% | 11.04 | 11.21 | 87895 | 9782.46 | 1.03% | 0.00 |
| 2025-12-08 | 11.26 | 11.17 | -0.09 | -0.80% | 11.10 | 11.26 | 136820 | 15284.48 | 1.60% | 0.00 |
| 2025-12-05 | 11.02 | 11.26 | 0.21 | 1.90% | 10.96 | 11.26 | 110368 | 12262.65 | 1.29% | 0.00 |
| 2025-12-04 | 11.14 | 11.05 | -0.08 | -0.72% | 11.02 | 11.30 | 113712 | 12670.37 | 1.33% | 0.00 |
| 2025-12-03 | 11.30 | 11.13 | -0.17 | -1.50% | 11.12 | 11.40 | 90750 | 10170.88 | 1.06% | 0.00 |
| 2025-12-02 | 11.42 | 11.30 | -0.12 | -1.05% | 11.25 | 11.49 | 88897 | 10092.31 | 1.04% | 0.00 |
| 2025-12-01 | 11.40 | 11.42 | 0.01 | 0.09% | 11.29 | 11.55 | 144864 | 16569.39 | 1.69% | 0.00 |
| 2025-11-28 | 11.19 | 11.41 | 0.20 | 1.78% | 11.06 | 11.43 | 133225 | 15061.12 | 1.56% | 0.00 |
| 2025-11-27 | 11.08 | 11.21 | 0.11 | 0.99% | 11.06 | 11.45 | 139236 | 15708.16 | 1.63% | 0.00 |
| 2025-11-26 | 10.93 | 11.10 | 0.17 | 1.56% | 10.87 | 11.35 | 171718 | 19199.20 | 2.01% | 0.00 |
| 2025-11-25 | 10.96 | 10.93 | 0.03 | 0.28% | 10.89 | 11.10 | 105245 | 11564.82 | 1.23% | 0.00 |
| 2025-11-24 | 10.88 | 10.90 | 0.10 | 0.93% | 10.66 | 11.01 | 150568 | 16292.25 | 1.76% | 0.00 |
| 2025-11-21 | 10.93 | 10.80 | -0.26 | -2.35% | 10.78 | 11.14 | 150920 | 16477.99 | 1.76% | 0.00 |
| 2025-11-20 | 11.30 | 11.06 | -0.19 | -1.69% | 11.00 | 11.40 | 189711 | 21068.10 | 2.22% | 0.00 |
| 2025-11-19 | 11.50 | 11.25 | -0.27 | -2.34% | 11.18 | 11.60 | 157489 | 17846.50 | 1.84% | 0.00 |
| 2025-11-18 | 11.75 | 11.52 | -0.04 | -0.35% | 11.46 | 11.85 | 137012 | 15919.85 | 1.60% | 0.00 |
| 2025-11-17 | 11.67 | 11.56 | -0.07 | -0.60% | 11.47 | 11.80 | 110961 | 12842.86 | 1.30% | 0.20 |
| 2025-11-14 | 11.71 | 11.63 | -0.15 | -1.27% | 11.63 | 11.97 | 129135 | 15200.17 | 1.51% | 0.00 |
| 2025-11-13 | 11.79 | 11.78 | -0.05 | -0.42% | 11.61 | 11.89 | 178424 | 20911.31 | 2.09% | 0.00 |
| 2025-11-12 | 11.89 | 11.83 | -0.05 | -0.42% | 11.69 | 12.14 | 153014 | 18198.64 | 1.79% | 0.00 |
| 2025-11-11 | 12.05 | 11.88 | -0.14 | -1.16% | 11.83 | 12.10 | 115923 | 13848.78 | 1.35% | 49.00 |
| 2025-11-10 | 12.03 | 12.02 | -0.02 | -0.17% | 11.85 | 12.10 | 139067 | 16639.39 | 1.63% | 0.00 |
| 2025-11-07 | 12.25 | 12.04 | -0.27 | -2.19% | 11.93 | 12.29 | 176445 | 21250.21 | 2.06% | 0.00 |
| 2025-11-06 | 12.32 | 12.31 | 0.03 | 0.24% | 12.23 | 12.46 | 175970 | 21704.86 | 2.06% | 0.00 |
| 2025-11-05 | 11.91 | 12.28 | 0.19 | 1.57% | 11.84 | 12.36 | 186967 | 22769.80 | 2.19% | 0.00 |
| 2025-11-04 | 12.45 | 12.09 | -0.34 | -2.74% | 11.92 | 12.46 | 263799 | 31867.11 | 3.08% | 0.00 |
| 2025-11-03 | 12.11 | 12.43 | 0.32 | 2.64% | 12.03 | 12.57 | 302092 | 37278.03 | 3.53% | 0.00 |
| 2025-10-31 | 12.00 | 12.11 | 0.10 | 0.83% | 11.95 | 12.46 | 195210 | 23815.95 | 2.28% | 0.00 |
| 2025-10-30 | 12.47 | 12.01 | -0.47 | -3.77% | 12.01 | 12.62 | 193331 | 23610.51 | 2.26% | 0.00 |
| 2025-10-29 | 12.05 | 12.48 | 0.43 | 3.57% | 11.98 | 12.54 | 218365 | 26787.15 | 2.55% | 0.00 |
| 2025-10-28 | 12.65 | 12.05 | -0.08 | -0.66% | 11.91 | 12.78 | 293534 | 35627.24 | 3.43% | 0.00 |
| 2025-10-27 | 11.89 | 12.13 | 0.36 | 3.06% | 11.65 | 12.31 | 277595 | 33364.32 | 3.24% | 0.00 |
| 2025-10-24 | 11.63 | 11.77 | 0.33 | 2.88% | 11.51 | 11.90 | 299793 | 35279.74 | 3.50% | 1.00 |
| 2025-10-23 | 11.95 | 11.44 | -0.54 | -4.51% | 11.25 | 11.95 | 326251 | 37298.30 | 3.81% | 0.00 |
| 2025-10-22 | 12.18 | 11.98 | -0.20 | -1.64% | 11.90 | 12.23 | 129737 | 15604.43 | 1.52% | 0.00 |
| 2025-10-21 | 12.10 | 12.18 | 0.17 | 1.42% | 11.98 | 12.28 | 127719 | 15527.46 | 1.49% | 0.00 |
| 2025-10-20 | 12.14 | 12.01 | 0.05 | 0.42% | 11.93 | 12.46 | 152936 | 18613.96 | 1.79% | 0.00 |
| 2025-10-17 | 12.65 | 11.96 | -0.81 | -6.34% | 11.93 | 12.68 | 239389 | 29272.24 | 2.80% | 1.00 |
| 2025-10-16 | 12.51 | 12.77 | 0.16 | 1.27% | 12.49 | 13.33 | 338248 | 43777.81 | 3.95% | 0.00 |
| 2025-10-15 | 11.90 | 12.61 | 0.65 | 5.43% | 11.72 | 12.67 | 234668 | 29017.87 | 2.74% | 2.00 |
| 2025-10-14 | 12.76 | 11.96 | -0.84 | -6.56% | 11.90 | 12.86 | 254313 | 31289.16 | 2.97% | 0.00 |
| 2025-10-13 | 12.08 | 12.80 | -0.03 | -0.23% | 12.08 | 12.88 | 197394 | 24794.62 | 2.31% | 0.00 |
| 2025-10-10 | 12.87 | 12.83 | -0.06 | -0.47% | 12.81 | 13.09 | 174076 | 22494.24 | 2.03% | 0.00 |
| 2025-10-09 | 13.82 | 12.89 | -0.84 | -6.12% | 12.86 | 13.83 | 362618 | 47379.74 | 4.24% | 0.00 |
| 2025-09-30 | 13.97 | 13.73 | -0.22 | -1.58% | 13.68 | 14.00 | 240671 | 33339.93 | 2.81% | 0.00 |
| 2025-09-29 | 13.65 | 13.95 | 0.79 | 6.00% | 13.40 | 14.00 | 359394 | 49311.88 | 4.20% | 0.00 |
| 2025-09-26 | 13.55 | 13.16 | -0.37 | -2.73% | 13.04 | 14.00 | 271428 | 36283.48 | 3.17% | 0.00 |
| 2025-09-25 | 13.70 | 13.53 | -0.33 | -2.38% | 13.50 | 13.91 | 199678 | 27209.96 | 2.33% | 0.00 |
| 2025-09-24 | 13.75 | 13.86 | 0.00 | 0.00% | 13.31 | 13.98 | 296659 | 40410.28 | 3.47% | 6.00 |
| 2025-09-23 | 13.81 | 13.89 | 0.04 | 0.29% | 13.42 | 14.24 | 297247 | 40890.27 | 3.47% | 6.00 |
| 2025-09-22 | 14.00 | 13.85 | -0.20 | -1.42% | 13.69 | 14.12 | 280505 | 38896.86 | 3.28% | 0.00 |
| 2025-09-19 | 14.50 | 14.05 | -0.74 | -5.00% | 13.84 | 14.62 | 413680 | 58269.15 | 4.84% | 0.00 |
| 2025-09-18 | 14.79 | 14.79 | 0.12 | 0.82% | 14.66 | 15.66 | 689982 | 104072.78 | 8.06% | 4.00 |
| 2025-09-17 | 15.12 | 14.67 | -0.32 | -2.13% | 14.50 | 15.25 | 451690 | 66620.48 | 5.28% | 12.00 |
| 2025-09-16 | 14.77 | 14.99 | 0.71 | 4.97% | 14.35 | 15.25 | 776569 | 114670.53 | 9.08% | 0.00 |
| 2025-09-15 | 14.11 | 14.28 | 0.48 | 3.48% | 13.90 | 14.90 | 605878 | 87025.14 | 7.08% | 16.00 |
| 2025-09-12 | 13.69 | 13.80 | 0.10 | 0.73% | 13.44 | 14.09 | 367766 | 50708.20 | 4.30% | 0.00 |
| 2025-09-11 | 12.80 | 13.70 | 0.90 | 7.03% | 12.68 | 13.70 | 401854 | 53566.60 | 4.70% | 10.00 |
| 2025-09-10 | 13.16 | 12.80 | -0.41 | -3.10% | 12.62 | 13.44 | 370991 | 47908.15 | 4.34% | 0.00 |
| 2025-09-09 | 13.66 | 13.21 | -0.54 | -3.93% | 13.12 | 13.74 | 354987 | 47564.60 | 4.15% | 0.00 |
| 2025-09-08 | 13.45 | 13.75 | 0.27 | 2.00% | 13.21 | 14.09 | 444714 | 60859.31 | 5.20% | 0.00 |
| 2025-09-05 | 13.18 | 13.48 | 0.43 | 3.30% | 12.98 | 13.65 | 479607 | 63676.84 | 5.61% | 49.00 |
| 2025-09-04 | 13.95 | 13.05 | -1.14 | -8.03% | 12.73 | 14.19 | 557580 | 74616.42 | 6.52% | 3.00 |
| 2025-09-03 | 14.18 | 14.19 | 0.19 | 1.36% | 13.88 | 14.98 | 529233 | 76249.36 | 6.19% | 0.00 |
| 2025-09-02 | 14.52 | 14.00 | -0.52 | -3.58% | 13.30 | 14.60 | 600404 | 83110.58 | 7.02% | 10.00 |
| 2025-09-01 | 13.41 | 14.52 | 1.15 | 8.60% | 13.40 | 14.82 | 669372 | 95866.99 | 7.82% | 0.00 |
| 2025-08-29 | 13.77 | 13.37 | -0.40 | -2.90% | 13.31 | 13.82 | 329927 | 44446.08 | 3.86% | 0.00 |
| 2025-08-28 | 13.11 | 13.77 | 0.62 | 4.71% | 13.11 | 13.94 | 601101 | 81904.59 | 7.03% | 0.00 |
| 2025-08-27 | 13.66 | 13.15 | -0.89 | -6.34% | 13.11 | 14.43 | 703826 | 96700.62 | 8.23% | 10.00 |
| 2025-08-26 | 13.40 | 14.04 | 0.64 | 4.78% | 13.15 | 14.18 | 598885 | 82982.34 | 7.00% | 215.00 |
| 2025-08-25 | 13.43 | 13.40 | 0.13 | 0.98% | 13.14 | 14.08 | 528512 | 71481.60 | 6.18% | 0.00 |
| 2025-08-22 | 13.02 | 13.27 | 0.18 | 1.38% | 13.00 | 13.59 | 486177 | 64452.00 | 5.68% | 16.00 |
| 2025-08-21 | 13.18 | 13.09 | -0.13 | -0.98% | 12.96 | 13.39 | 374127 | 49084.45 | 4.37% | 8.00 |
| 2025-08-20 | 12.76 | 13.22 | 0.37 | 2.88% | 12.71 | 13.65 | 571026 | 75281.33 | 6.67% | 30.00 |
| 2025-08-19 | 12.64 | 12.85 | 0.19 | 1.50% | 12.25 | 13.16 | 521446 | 66328.79 | 6.09% | 0.00 |
| 2025-08-18 | 13.05 | 12.66 | -0.33 | -2.54% | 12.55 | 13.29 | 503667 | 64415.23 | 5.89% | 0.00 |
| 2025-08-15 | 12.64 | 12.99 | 0.29 | 2.28% | 12.45 | 13.38 | 472930 | 61740.57 | 5.53% | 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。
