| 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 | 7.26 | 7.29 | 0.02 | 0.28% | 7.21 | 7.30 | 83444 | 6068.41 | 0.98% | 0.00 |
| 2025-06-13 | 7.46 | 7.27 | -0.21 | -2.81% | 7.26 | 7.46 | 174049 | 12747.44 | 2.03% | 1.00 |
| 2025-06-12 | 7.52 | 7.48 | -0.11 | -1.45% | 7.41 | 7.54 | 171510 | 12800.09 | 2.00% | 0.00 |
| 2025-06-11 | 7.45 | 7.59 | 0.19 | 2.57% | 7.45 | 7.65 | 290898 | 22059.75 | 3.40% | 0.00 |
| 2025-06-10 | 7.44 | 7.40 | -0.05 | -0.67% | 7.32 | 7.49 | 152066 | 11255.62 | 1.78% | 0.00 |
| 2025-06-09 | 7.39 | 7.45 | 0.05 | 0.68% | 7.36 | 7.45 | 133001 | 9870.91 | 1.55% | 0.00 |
| 2025-06-06 | 7.45 | 7.40 | -0.03 | -0.40% | 7.32 | 7.45 | 139161 | 10241.49 | 1.63% | 0.00 |
| 2025-06-05 | 7.43 | 7.43 | 0.00 | 0.00% | 7.32 | 7.46 | 136191 | 10080.04 | 1.59% | 0.00 |
| 2025-06-04 | 7.40 | 7.43 | 0.03 | 0.41% | 7.39 | 7.49 | 124280 | 9237.81 | 1.45% | 0.00 |
| 2025-06-03 | 7.43 | 7.40 | -0.09 | -1.20% | 7.34 | 7.45 | 182606 | 13486.88 | 2.13% | 0.00 |
| 2025-05-30 | 7.78 | 7.49 | -0.36 | -4.59% | 7.46 | 7.79 | 270285 | 20442.47 | 3.16% | 0.00 |
| 2025-05-29 | 7.69 | 7.85 | 0.20 | 2.61% | 7.62 | 8.05 | 424539 | 33406.01 | 4.96% | 7.00 |
| 2025-05-28 | 7.32 | 7.65 | 0.36 | 4.94% | 7.29 | 7.73 | 371888 | 28195.49 | 4.35% | 12.00 |
| 2025-05-27 | 7.44 | 7.29 | -0.17 | -2.28% | 7.25 | 7.45 | 118470 | 8661.95 | 1.38% | 0.00 |
| 2025-05-26 | 7.40 | 7.46 | 0.06 | 0.81% | 7.33 | 7.50 | 95662 | 7115.67 | 1.12% | 0.00 |
| 2025-05-23 | 7.49 | 7.40 | -0.09 | -1.20% | 7.40 | 7.66 | 137598 | 10365.97 | 1.61% | 0.00 |
| 2025-05-22 | 7.57 | 7.49 | -0.12 | -1.58% | 7.47 | 7.67 | 108270 | 8169.55 | 1.27% | 0.00 |
| 2025-05-21 | 7.63 | 7.61 | -0.07 | -0.91% | 7.53 | 7.68 | 107600 | 8180.96 | 1.26% | 0.00 |
| 2025-05-20 | 7.63 | 7.68 | 0.03 | 0.39% | 7.57 | 7.70 | 111674 | 8527.65 | 1.31% | 0.00 |
| 2025-05-19 | 7.55 | 7.65 | 0.07 | 0.92% | 7.41 | 7.67 | 144694 | 10897.92 | 1.69% | 0.00 |
| 2025-05-16 | 7.42 | 7.58 | 0.16 | 2.16% | 7.41 | 7.68 | 144782 | 10961.67 | 1.69% | 0.00 |
| 2025-05-15 | 7.57 | 7.42 | -0.15 | -1.98% | 7.42 | 7.57 | 96316 | 7183.63 | 1.13% | 0.00 |
| 2025-05-14 | 7.59 | 7.57 | -0.03 | -0.39% | 7.48 | 7.64 | 124821 | 9432.63 | 1.46% | 0.00 |
| 2025-05-13 | 7.80 | 7.60 | -0.10 | -1.30% | 7.59 | 7.84 | 135283 | 10389.06 | 1.58% | 0.00 |
| 2025-05-12 | 7.69 | 7.70 | 0.11 | 1.45% | 7.66 | 7.76 | 126352 | 9750.91 | 1.48% | 0.00 |
| 2025-05-09 | 7.72 | 7.59 | -0.18 | -2.32% | 7.55 | 7.76 | 137952 | 10515.81 | 1.61% | 0.00 |
| 2025-05-08 | 7.59 | 7.77 | 0.19 | 2.51% | 7.53 | 7.81 | 187176 | 14448.20 | 2.19% | 51.00 |
| 2025-05-07 | 7.63 | 7.58 | 0.01 | 0.13% | 7.52 | 7.78 | 245602 | 18735.63 | 2.87% | 0.00 |
| 2025-05-06 | 7.38 | 7.57 | 0.27 | 3.70% | 7.34 | 7.57 | 168923 | 12658.13 | 1.97% | 0.00 |
| 2025-04-30 | 7.20 | 7.30 | 0.11 | 1.53% | 7.20 | 7.35 | 128242 | 9348.76 | 1.50% | 0.00 |
| 2025-04-29 | 7.17 | 7.19 | 0.02 | 0.28% | 7.11 | 7.29 | 121294 | 8758.62 | 1.42% | 0.00 |
| 2025-04-28 | 7.22 | 7.17 | -0.06 | -0.83% | 7.08 | 7.23 | 107282 | 7669.91 | 1.25% | 0.00 |
| 2025-04-25 | 7.32 | 7.29 | -0.03 | -0.41% | 7.27 | 7.37 | 171090 | 12503.02 | 2.00% | 20.00 |
| 2025-04-24 | 7.43 | 7.32 | -0.21 | -2.79% | 7.25 | 7.43 | 266723 | 19459.54 | 3.12% | 0.00 |
| 2025-04-23 | 7.37 | 7.53 | 0.22 | 3.01% | 7.36 | 7.55 | 237813 | 17722.08 | 2.78% | 0.00 |
| 2025-04-22 | 7.27 | 7.31 | -0.02 | -0.27% | 7.23 | 7.41 | 158678 | 11584.29 | 1.85% | 0.00 |
| 2025-04-21 | 7.10 | 7.33 | 0.18 | 2.52% | 7.03 | 7.33 | 139426 | 10069.34 | 1.63% | 16.00 |
| 2025-04-18 | 7.04 | 7.15 | 0.11 | 1.56% | 6.97 | 7.15 | 99843 | 7045.14 | 1.17% | 0.00 |
| 2025-04-17 | 7.01 | 7.04 | -0.02 | -0.28% | 6.98 | 7.15 | 91231 | 6472.30 | 1.07% | 0.00 |
| 2025-04-16 | 7.14 | 7.06 | -0.15 | -2.08% | 6.96 | 7.23 | 121699 | 8609.60 | 1.42% | 0.00 |
| 2025-04-15 | 7.23 | 7.21 | -0.02 | -0.28% | 7.13 | 7.27 | 108285 | 7783.37 | 1.27% | 0.00 |
| 2025-04-14 | 7.35 | 7.23 | 0.03 | 0.42% | 7.22 | 7.45 | 192299 | 14051.39 | 2.25% | 0.00 |
| 2025-04-11 | 7.11 | 7.20 | 0.08 | 1.12% | 7.02 | 7.33 | 210185 | 15144.72 | 2.46% | 0.00 |
| 2025-04-10 | 7.16 | 7.12 | 0.20 | 2.89% | 7.06 | 7.32 | 301445 | 21670.19 | 3.52% | 0.00 |
| 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 |
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。
