| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 40.71 | 40.83 | 1.13 | 2.85% | 39.24 | 41.27 | 61278 | 24700.51 | 4.62% | 0.00 |
| 2025-10-24 | 39.12 | 39.70 | 0.77 | 1.98% | 38.72 | 39.76 | 36700 | 14428.60 | 2.77% | 0.00 |
| 2025-10-23 | 39.30 | 38.93 | -0.39 | -0.99% | 37.91 | 39.32 | 42437 | 16289.88 | 3.20% | 0.00 |
| 2025-10-22 | 39.93 | 39.32 | -0.77 | -1.92% | 39.10 | 40.24 | 37615 | 14833.46 | 2.83% | 0.00 |
| 2025-10-21 | 39.01 | 40.09 | 1.09 | 2.79% | 38.98 | 40.44 | 48038 | 19175.32 | 3.62% | 0.00 |
| 2025-10-20 | 39.88 | 39.00 | -1.02 | -2.55% | 38.00 | 40.80 | 88750 | 34672.08 | 6.69% | 0.00 |
| 2025-10-17 | 42.33 | 40.02 | -2.59 | -6.08% | 39.95 | 42.62 | 47863 | 19569.22 | 4.51% | 1.00 |
| 2025-10-16 | 42.60 | 42.61 | 0.22 | 0.52% | 42.40 | 44.16 | 52930 | 22904.09 | 4.98% | 0.00 |
| 2025-10-15 | 41.68 | 42.39 | 0.71 | 1.70% | 41.26 | 42.45 | 27876 | 11654.44 | 2.63% | 0.00 |
| 2025-10-14 | 43.53 | 41.68 | -1.41 | -3.27% | 41.65 | 44.00 | 38967 | 16654.25 | 3.67% | 0.00 |
| 2025-10-13 | 40.73 | 43.09 | -0.47 | -1.08% | 40.53 | 43.15 | 43489 | 18383.50 | 4.10% | 0.00 |
| 2025-10-10 | 44.68 | 43.56 | -1.27 | -2.83% | 43.40 | 45.86 | 50735 | 22460.92 | 4.78% | 0.00 |
| 2025-10-09 | 44.92 | 44.83 | 0.13 | 0.29% | 44.50 | 46.28 | 52875 | 23924.50 | 4.98% | 0.00 |
| 2025-09-30 | 44.88 | 44.70 | 0.25 | 0.56% | 44.22 | 45.24 | 36971 | 16528.34 | 3.48% | 0.00 |
| 2025-09-29 | 44.80 | 44.45 | 0.43 | 0.98% | 43.88 | 45.55 | 47874 | 21397.67 | 4.51% | 23.00 |
| 2025-09-26 | 44.44 | 44.02 | -0.88 | -1.96% | 44.02 | 45.30 | 42220 | 18821.18 | 3.98% | 0.00 |
| 2025-09-25 | 44.61 | 44.90 | 0.29 | 0.65% | 44.37 | 46.59 | 52762 | 23995.76 | 4.97% | 0.00 |
| 2025-09-24 | 44.75 | 44.61 | -0.27 | -0.60% | 43.90 | 45.06 | 41396 | 18388.11 | 3.90% | 0.00 |
| 2025-09-23 | 46.77 | 44.88 | -1.81 | -3.88% | 43.43 | 47.30 | 72418 | 32470.99 | 6.82% | 0.00 |
| 2025-09-22 | 46.50 | 46.69 | -0.08 | -0.17% | 46.00 | 47.50 | 48972 | 22810.29 | 4.61% | 0.00 |
| 2025-09-19 | 48.11 | 46.77 | -1.25 | -2.60% | 46.54 | 48.27 | 51727 | 24451.43 | 4.87% | 0.00 |
| 2025-09-18 | 49.88 | 48.02 | -1.93 | -3.86% | 47.38 | 50.05 | 86262 | 41950.82 | 8.12% | 0.00 |
| 2025-09-17 | 49.46 | 49.95 | 0.50 | 1.01% | 49.10 | 51.82 | 90085 | 45622.61 | 8.48% | 10.00 |
| 2025-09-16 | 48.77 | 49.45 | 0.46 | 0.94% | 48.60 | 50.65 | 70711 | 35009.85 | 6.66% | 0.00 |
| 2025-09-15 | 48.45 | 48.99 | 0.55 | 1.14% | 48.00 | 50.29 | 94286 | 46471.08 | 8.88% | 0.00 |
| 2025-09-12 | 48.30 | 48.44 | 0.14 | 0.29% | 46.80 | 48.80 | 51324 | 24604.87 | 4.83% | 0.00 |
| 2025-09-11 | 47.30 | 48.30 | 0.51 | 1.07% | 46.58 | 48.70 | 78338 | 37287.28 | 7.38% | 0.00 |
| 2025-09-10 | 48.40 | 47.79 | -0.01 | -0.02% | 47.28 | 48.97 | 56318 | 26977.82 | 5.30% | 0.00 |
| 2025-09-09 | 50.00 | 47.80 | -2.40 | -4.78% | 47.60 | 50.39 | 81825 | 40033.02 | 7.71% | 35.00 |
| 2025-09-08 | 49.52 | 50.20 | 2.12 | 4.41% | 48.00 | 51.92 | 142085 | 72009.33 | 13.38% | 0.00 |
| 2025-09-05 | 45.91 | 48.08 | 2.72 | 6.00% | 45.82 | 48.60 | 92570 | 44233.89 | 8.72% | 0.00 |
| 2025-09-04 | 45.87 | 45.36 | -0.37 | -0.81% | 44.75 | 47.89 | 76404 | 35616.34 | 7.20% | 0.00 |
| 2025-09-03 | 46.59 | 45.73 | -0.91 | -1.95% | 45.60 | 47.75 | 56498 | 26255.42 | 5.32% | 0.00 |
| 2025-09-02 | 50.43 | 46.64 | -3.78 | -7.50% | 46.54 | 50.79 | 104965 | 50329.64 | 9.88% | 0.00 |
| 2025-09-01 | 51.51 | 50.42 | -1.50 | -2.89% | 50.20 | 52.45 | 75913 | 38814.66 | 7.15% | 0.00 |
| 2025-08-29 | 49.80 | 51.92 | 2.79 | 5.68% | 48.88 | 52.72 | 108915 | 55188.30 | 10.26% | 0.10 |
| 2025-08-28 | 50.35 | 49.13 | -1.17 | -2.33% | 48.10 | 50.89 | 93462 | 45927.33 | 8.80% | 0.00 |
| 2025-08-27 | 52.65 | 50.30 | -2.30 | -4.37% | 50.01 | 53.45 | 78281 | 40736.40 | 7.37% | 0.00 |
| 2025-08-26 | 55.59 | 52.60 | -2.12 | -3.87% | 52.08 | 55.59 | 75788 | 40518.11 | 7.14% | 0.00 |
| 2025-08-25 | 56.19 | 54.72 | -0.89 | -1.60% | 54.24 | 56.77 | 68913 | 38001.89 | 6.49% | 0.00 |
| 2025-08-22 | 55.57 | 55.61 | 0.32 | 0.58% | 54.36 | 56.28 | 63621 | 35194.50 | 5.99% | 0.00 |
| 2025-08-21 | 55.71 | 55.29 | -1.21 | -2.14% | 54.90 | 56.98 | 91455 | 50906.58 | 8.61% | 0.00 |
| 2025-08-20 | 60.02 | 56.50 | -4.03 | -6.66% | 55.00 | 60.50 | 142540 | 81658.02 | 13.42% | 0.00 |
| 2025-08-19 | 58.41 | 60.53 | 1.54 | 2.61% | 57.30 | 62.80 | 95824 | 57093.19 | 9.02% | 8.00 |
| 2025-08-18 | 57.77 | 58.99 | 1.22 | 2.11% | 56.52 | 59.80 | 64315 | 37554.52 | 6.06% | 0.00 |
| 2025-08-15 | 57.53 | 57.77 | -0.29 | -0.50% | 56.36 | 58.75 | 78014 | 44824.45 | 7.35% | 0.00 |
| 2025-08-14 | 56.92 | 58.06 | 1.15 | 2.02% | 56.43 | 59.98 | 90511 | 52949.74 | 8.52% | 0.00 |
| 2025-08-13 | 54.35 | 56.91 | 1.88 | 3.42% | 54.00 | 58.00 | 110851 | 62011.21 | 10.44% | 3.00 |
| 2025-08-12 | 57.00 | 55.03 | -1.37 | -2.43% | 54.80 | 58.86 | 105082 | 59087.62 | 9.90% | 14.00 |
| 2025-08-11 | 57.00 | 56.40 | 0.48 | 0.86% | 55.00 | 58.46 | 94062 | 53043.78 | 8.86% | 0.00 |
| 2025-08-08 | 54.30 | 55.92 | 1.10 | 2.01% | 53.57 | 56.98 | 102785 | 57195.24 | 9.68% | 18.00 |
| 2025-08-07 | 53.99 | 54.82 | -0.08 | -0.15% | 52.88 | 56.49 | 101213 | 55340.75 | 9.53% | 4.00 |
| 2025-08-06 | 50.90 | 54.90 | 3.97 | 7.80% | 49.63 | 55.06 | 117422 | 61880.34 | 11.06% | 2.00 |
| 2025-08-05 | 49.50 | 50.93 | 1.03 | 2.06% | 47.80 | 51.03 | 107597 | 53311.61 | 10.13% | 0.00 |
| 2025-08-04 | 43.40 | 49.90 | 6.47 | 14.90% | 42.85 | 50.17 | 150762 | 71250.74 | 14.20% | 0.00 |
| 2025-08-01 | 43.15 | 43.43 | 0.33 | 0.77% | 42.39 | 45.30 | 92027 | 40660.35 | 8.67% | 3.00 |
| 2025-07-31 | 41.50 | 43.10 | 1.03 | 2.45% | 41.50 | 44.90 | 87869 | 37917.08 | 8.27% | 0.00 |
| 2025-07-30 | 43.66 | 42.07 | -1.04 | -2.41% | 41.51 | 43.66 | 66581 | 28036.53 | 6.27% | 0.00 |
| 2025-07-29 | 42.57 | 43.11 | 0.51 | 1.20% | 41.75 | 43.92 | 83735 | 36048.88 | 7.89% | 0.00 |
| 2025-07-28 | 41.88 | 42.60 | 1.00 | 2.40% | 40.70 | 42.88 | 95646 | 39764.09 | 9.01% | 1.00 |
| 2025-07-25 | 36.56 | 41.60 | 5.01 | 13.69% | 36.40 | 42.70 | 140844 | 55990.39 | 13.26% | 0.00 |
| 2025-07-24 | 35.57 | 36.59 | 0.88 | 2.46% | 35.57 | 37.13 | 46575 | 17102.05 | 4.39% | 0.00 |
| 2025-07-23 | 36.12 | 35.71 | -0.49 | -1.35% | 35.38 | 36.33 | 36618 | 13095.94 | 3.45% | 0.00 |
| 2025-07-22 | 36.04 | 36.20 | 0.15 | 0.42% | 35.72 | 36.88 | 41613 | 15106.81 | 3.92% | 0.00 |
| 2025-07-21 | 35.61 | 36.05 | 0.45 | 1.26% | 34.85 | 36.25 | 43815 | 15653.47 | 4.13% | 0.00 |
| 2025-07-18 | 36.39 | 35.60 | -0.82 | -2.25% | 35.21 | 36.67 | 53592 | 19163.11 | 5.05% | 0.00 |
| 2025-07-17 | 35.91 | 36.42 | 0.47 | 1.31% | 35.45 | 36.60 | 39481 | 14248.74 | 3.72% | 0.00 |
| 2025-07-16 | 36.72 | 35.95 | -0.76 | -2.07% | 35.66 | 36.90 | 43851 | 15882.24 | 4.13% | 0.00 |
| 2025-07-15 | 37.04 | 36.71 | -0.72 | -1.92% | 36.46 | 37.66 | 63507 | 23522.80 | 5.98% | 0.00 |
| 2025-07-14 | 34.40 | 37.43 | 3.03 | 8.81% | 34.20 | 37.97 | 114439 | 41634.45 | 10.78% | 0.00 |
| 2025-07-11 | 34.77 | 34.40 | -0.45 | -1.29% | 34.28 | 35.12 | 44035 | 15278.86 | 4.15% | 0.00 |
| 2025-07-10 | 33.94 | 34.85 | 0.51 | 1.49% | 33.45 | 35.19 | 66543 | 22849.58 | 6.27% | 0.00 |
| 2025-07-09 | 34.07 | 34.34 | 0.84 | 2.51% | 33.88 | 36.07 | 104784 | 36740.89 | 9.87% | 0.00 |
| 2025-07-08 | 33.50 | 33.50 | 0.34 | 1.03% | 33.11 | 33.87 | 45230 | 15144.79 | 4.26% | 0.00 |
| 2025-07-07 | 32.77 | 33.16 | 0.41 | 1.25% | 32.54 | 33.22 | 31650 | 10414.87 | 2.98% | 0.00 |
| 2025-07-04 | 34.00 | 32.75 | -0.87 | -2.59% | 32.58 | 34.00 | 43494 | 14310.60 | 4.10% | 0.00 |
| 2025-07-03 | 33.88 | 33.62 | -0.29 | -0.86% | 33.08 | 33.89 | 41336 | 13848.32 | 3.89% | 1.00 |
| 2025-07-02 | 33.71 | 33.91 | 0.02 | 0.06% | 33.37 | 34.49 | 46556 | 15772.96 | 4.38% | 0.00 |
| 2025-07-01 | 34.58 | 33.89 | -0.67 | -1.94% | 33.28 | 34.88 | 54854 | 18541.00 | 5.17% | 0.00 |
| 2025-06-30 | 34.72 | 34.56 | -0.11 | -0.32% | 34.21 | 35.00 | 36158 | 12504.06 | 3.41% | 0.00 |
星云股份(300648)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。
