| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.86 | 13.20 | 0.55 | 4.35% | 12.70 | 13.25 | 202701 | 26465.89 | 2.37% | 0.00 |
| 2026-03-24 | 12.51 | 12.65 | 0.55 | 4.55% | 12.23 | 12.68 | 201225 | 25084.20 | 2.35% | 0.00 |
| 2026-03-23 | 12.60 | 12.10 | -0.78 | -6.06% | 12.00 | 12.76 | 242178 | 29993.53 | 2.83% | 0.00 |
| 2026-03-20 | 13.22 | 12.88 | -0.30 | -2.28% | 12.83 | 13.41 | 159505 | 20942.01 | 1.86% | 0.00 |
| 2026-03-19 | 13.31 | 13.18 | -0.35 | -2.59% | 13.10 | 13.47 | 159376 | 21125.01 | 1.86% | 0.00 |
| 2026-03-18 | 13.40 | 13.53 | 0.19 | 1.42% | 13.32 | 13.54 | 148480 | 19972.30 | 1.74% | 0.00 |
| 2026-03-17 | 13.65 | 13.34 | -0.27 | -1.98% | 13.33 | 13.88 | 184972 | 25153.28 | 2.16% | 0.00 |
| 2026-03-16 | 13.70 | 13.61 | -0.40 | -2.86% | 13.29 | 13.86 | 331216 | 44822.34 | 3.87% | 3.00 |
| 2026-03-13 | 14.39 | 14.01 | -0.41 | -2.84% | 13.90 | 14.46 | 254801 | 36064.40 | 2.98% | 0.00 |
| 2026-03-12 | 14.52 | 14.42 | -0.12 | -0.83% | 14.31 | 14.79 | 330964 | 48027.51 | 3.87% | 0.00 |
| 2026-03-11 | 14.89 | 14.54 | -0.35 | -2.35% | 14.46 | 15.23 | 288315 | 42530.00 | 3.37% | 0.00 |
| 2026-03-10 | 14.98 | 14.89 | 0.18 | 1.22% | 14.78 | 15.07 | 231263 | 34448.27 | 2.70% | 0.00 |
| 2026-03-09 | 14.91 | 14.71 | -0.48 | -3.16% | 14.16 | 15.10 | 426718 | 62142.21 | 4.99% | 0.00 |
| 2026-03-06 | 14.46 | 15.19 | 0.74 | 5.12% | 14.31 | 15.38 | 427425 | 64276.75 | 5.00% | 0.00 |
| 2026-03-05 | 14.65 | 14.45 | 0.16 | 1.12% | 14.38 | 14.96 | 321728 | 47045.81 | 3.76% | 0.00 |
| 2026-03-04 | 14.29 | 14.29 | -0.11 | -0.76% | 14.08 | 14.76 | 347628 | 49991.05 | 4.06% | 0.00 |
| 2026-03-03 | 14.85 | 14.40 | -0.18 | -1.23% | 14.40 | 15.65 | 560329 | 83804.48 | 6.55% | 4.00 |
| 2026-03-02 | 14.66 | 14.58 | -0.26 | -1.75% | 14.30 | 15.45 | 446377 | 65638.59 | 5.22% | 0.00 |
| 2026-02-27 | 14.29 | 14.84 | 0.40 | 2.77% | 14.21 | 14.85 | 322484 | 46789.48 | 3.77% | 0.00 |
| 2026-02-26 | 14.20 | 14.44 | 0.30 | 2.12% | 14.09 | 14.49 | 296921 | 42569.25 | 3.47% | 23.00 |
| 2026-02-25 | 13.91 | 14.14 | 0.32 | 2.32% | 13.83 | 14.26 | 356377 | 50158.52 | 4.17% | 0.00 |
| 2026-02-24 | 13.59 | 13.82 | 0.37 | 2.75% | 13.39 | 14.01 | 270487 | 37233.71 | 3.16% | 0.00 |
| 2026-02-13 | 13.40 | 13.45 | 0.08 | 0.60% | 13.31 | 13.65 | 190133 | 25666.43 | 2.22% | 15.00 |
| 2026-02-12 | 13.28 | 13.37 | 0.16 | 1.21% | 13.13 | 13.42 | 134092 | 17832.98 | 1.57% | 7.00 |
| 2026-02-11 | 13.34 | 13.21 | -0.18 | -1.34% | 13.19 | 13.43 | 166718 | 22183.94 | 1.95% | 0.00 |
| 2026-02-10 | 13.53 | 13.39 | -0.17 | -1.25% | 13.37 | 13.66 | 203757 | 27479.65 | 2.38% | 14.00 |
| 2026-02-09 | 13.30 | 13.56 | 0.50 | 3.83% | 13.15 | 13.72 | 262253 | 35201.23 | 3.07% | 0.00 |
| 2026-02-06 | 12.75 | 13.06 | 0.16 | 1.24% | 12.70 | 13.26 | 174320 | 22778.29 | 2.04% | 0.00 |
| 2026-02-05 | 13.05 | 12.90 | -0.26 | -1.98% | 12.85 | 13.21 | 161463 | 20976.38 | 1.89% | 13.00 |
| 2026-02-04 | 12.67 | 13.16 | 0.42 | 3.30% | 12.56 | 13.17 | 260348 | 33837.13 | 3.04% | 0.00 |
| 2026-02-03 | 12.38 | 12.74 | 0.46 | 3.75% | 12.31 | 12.80 | 173454 | 21823.86 | 2.03% | 0.00 |
| 2026-02-02 | 12.68 | 12.28 | -0.51 | -3.99% | 12.27 | 12.79 | 201420 | 25173.08 | 2.35% | 0.00 |
| 2026-01-30 | 13.10 | 12.79 | -0.34 | -2.59% | 12.51 | 13.15 | 246248 | 31415.73 | 2.88% | 0.00 |
| 2026-01-29 | 13.27 | 13.13 | -0.25 | -1.87% | 13.06 | 13.49 | 252298 | 33414.49 | 2.95% | 0.00 |
| 2026-01-28 | 13.33 | 13.38 | 0.13 | 0.98% | 13.13 | 13.50 | 277953 | 37118.96 | 3.25% | 0.00 |
| 2026-01-27 | 13.36 | 13.25 | -0.24 | -1.78% | 13.10 | 13.63 | 283815 | 37784.43 | 3.32% | 8.00 |
| 2026-01-26 | 13.51 | 13.49 | -0.21 | -1.53% | 13.14 | 13.68 | 433818 | 57814.21 | 5.07% | 0.00 |
| 2026-01-23 | 13.40 | 13.70 | 0.85 | 6.61% | 13.40 | 14.14 | 615668 | 83982.01 | 7.20% | 0.00 |
| 2026-01-22 | 12.78 | 12.85 | 0.07 | 0.55% | 12.63 | 12.94 | 241741 | 30856.23 | 2.83% | 10.00 |
| 2026-01-21 | 12.74 | 12.78 | -0.08 | -0.62% | 12.55 | 12.90 | 265357 | 33836.26 | 3.10% | 0.00 |
| 2026-01-20 | 12.38 | 12.86 | 0.40 | 3.21% | 12.37 | 13.07 | 494001 | 63508.32 | 5.77% | 0.00 |
| 2026-01-19 | 12.76 | 12.46 | 0.12 | 0.97% | 12.29 | 12.76 | 380448 | 47269.90 | 4.45% | 0.00 |
| 2026-01-16 | 11.62 | 12.34 | 0.75 | 6.47% | 11.60 | 12.43 | 543058 | 66139.73 | 6.35% | 5.00 |
| 2026-01-15 | 11.45 | 11.59 | 0.10 | 0.87% | 11.38 | 11.70 | 165173 | 19078.31 | 1.93% | 22.00 |
| 2026-01-14 | 11.53 | 11.49 | -0.05 | -0.43% | 11.30 | 11.80 | 276431 | 32023.60 | 3.23% | 3.00 |
| 2026-01-13 | 12.00 | 11.54 | -0.46 | -3.83% | 11.50 | 12.00 | 308720 | 36156.83 | 3.61% | 0.00 |
| 2026-01-12 | 11.85 | 12.00 | 0.21 | 1.78% | 11.65 | 12.00 | 287411 | 34041.15 | 3.36% | 76.00 |
| 2026-01-09 | 11.75 | 11.79 | 0.05 | 0.43% | 11.65 | 11.88 | 213264 | 25107.42 | 2.49% | 15.00 |
| 2026-01-08 | 11.84 | 11.74 | -0.17 | -1.43% | 11.69 | 11.86 | 234602 | 27590.70 | 2.74% | 0.00 |
| 2026-01-07 | 11.99 | 11.91 | -0.13 | -1.08% | 11.81 | 12.16 | 243597 | 29112.94 | 2.85% | 0.00 |
| 2026-01-06 | 11.69 | 12.04 | 0.32 | 2.73% | 11.66 | 12.22 | 349742 | 41946.45 | 4.09% | 0.00 |
| 2026-01-05 | 11.64 | 11.72 | 0.08 | 0.69% | 11.50 | 11.79 | 191855 | 22377.67 | 2.24% | 5.00 |
| 2025-12-31 | 11.70 | 11.64 | -0.01 | -0.09% | 11.47 | 11.87 | 220518 | 25681.62 | 2.58% | 0.00 |
| 2025-12-30 | 11.42 | 11.65 | 0.23 | 2.01% | 11.32 | 11.70 | 185022 | 21389.44 | 2.16% | 5.00 |
| 2025-12-29 | 11.48 | 11.42 | -0.12 | -1.04% | 11.38 | 11.65 | 156355 | 17930.75 | 1.83% | 0.00 |
| 2025-12-26 | 11.76 | 11.54 | -0.26 | -2.20% | 11.48 | 11.85 | 234822 | 27303.76 | 2.74% | 0.00 |
| 2025-12-25 | 11.57 | 11.80 | 0.21 | 1.81% | 11.45 | 11.89 | 244371 | 28636.95 | 2.86% | 0.00 |
| 2025-12-24 | 11.39 | 11.59 | 0.25 | 2.20% | 11.35 | 11.65 | 216736 | 24969.36 | 2.53% | 0.00 |
| 2025-12-23 | 11.54 | 11.34 | -0.32 | -2.74% | 11.27 | 11.65 | 262676 | 30092.48 | 3.07% | 0.00 |
| 2025-12-22 | 11.87 | 11.66 | 0.08 | 0.69% | 11.60 | 11.90 | 402157 | 47095.17 | 4.70% | 0.00 |
| 2025-12-19 | 10.49 | 11.58 | 1.13 | 10.81% | 10.46 | 11.95 | 731151 | 83427.24 | 8.55% | 40.00 |
| 2025-12-18 | 10.59 | 10.45 | -0.38 | -3.51% | 10.44 | 10.79 | 267663 | 28380.68 | 3.13% | 0.00 |
| 2025-12-17 | 10.88 | 10.83 | -0.22 | -1.99% | 10.32 | 10.95 | 586058 | 62147.15 | 6.85% | 0.00 |
| 2025-12-16 | 12.52 | 11.05 | 0.45 | 4.25% | 11.02 | 12.72 | 730001 | 83649.59 | 8.53% | 0.00 |
| 2025-12-15 | 10.96 | 10.60 | -0.40 | -3.64% | 10.58 | 11.05 | 174754 | 18778.43 | 2.04% | 0.00 |
| 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 |
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。
