| 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 | 153.00 | 156.02 | 0.77 | 0.50% | 153.00 | 157.85 | 16055 | 25041.39 | 11.51% | 0.00 |
| 2026-03-24 | 151.52 | 155.25 | 5.96 | 3.99% | 144.14 | 155.59 | 17288 | 25962.77 | 12.39% | 2.00 |
| 2026-03-23 | 150.37 | 149.29 | -6.63 | -4.25% | 144.58 | 154.47 | 14501 | 21650.86 | 10.39% | 0.00 |
| 2026-03-20 | 160.00 | 155.92 | -5.36 | -3.32% | 155.66 | 160.46 | 16055 | 25227.55 | 11.51% | 0.00 |
| 2026-03-19 | 159.00 | 161.28 | -6.50 | -3.87% | 158.47 | 162.88 | 25400 | 40702.08 | 18.21% | 1.00 |
| 2026-03-18 | 155.01 | 167.78 | 12.79 | 8.25% | 155.00 | 173.00 | 43810 | 72688.33 | 31.40% | 0.00 |
| 2026-03-17 | 152.70 | 154.99 | 1.25 | 0.81% | 151.00 | 157.86 | 17196 | 26600.28 | 12.33% | 0.00 |
| 2026-03-16 | 147.30 | 153.74 | 6.14 | 4.16% | 146.86 | 154.54 | 15142 | 22955.46 | 10.85% | 0.00 |
| 2026-03-13 | 147.09 | 147.60 | -1.20 | -0.81% | 146.80 | 150.77 | 6376 | 9468.02 | 4.57% | 0.00 |
| 2026-03-12 | 149.37 | 148.80 | -0.83 | -0.55% | 146.00 | 149.87 | 7191 | 10630.57 | 5.15% | 0.00 |
| 2026-03-11 | 151.24 | 149.63 | -0.89 | -0.59% | 148.80 | 151.90 | 7930 | 11891.19 | 5.68% | 0.00 |
| 2026-03-10 | 148.49 | 150.52 | 3.84 | 2.62% | 148.48 | 152.08 | 10636 | 16001.66 | 7.62% | 0.00 |
| 2026-03-09 | 145.98 | 146.68 | -2.12 | -1.42% | 143.00 | 146.81 | 9140 | 13234.20 | 6.55% | 0.00 |
| 2026-03-06 | 146.10 | 148.80 | 2.65 | 1.81% | 145.52 | 150.00 | 8578 | 12742.93 | 6.15% | 0.00 |
| 2026-03-05 | 150.00 | 146.15 | -0.80 | -0.54% | 145.58 | 151.27 | 7862 | 11636.33 | 5.64% | 0.00 |
| 2026-03-04 | 143.68 | 146.95 | 1.55 | 1.07% | 143.00 | 149.77 | 9238 | 13623.26 | 6.62% | 0.00 |
| 2026-03-03 | 154.50 | 145.40 | -8.10 | -5.28% | 145.30 | 156.54 | 12309 | 18546.73 | 8.82% | 0.00 |
| 2026-03-02 | 159.52 | 153.50 | -9.33 | -5.73% | 152.01 | 159.85 | 16333 | 25356.77 | 11.71% | 0.00 |
| 2026-02-27 | 164.39 | 162.83 | -3.14 | -1.89% | 162.66 | 164.40 | 9791 | 15986.17 | 7.02% | 0.00 |
| 2026-02-26 | 163.79 | 165.97 | 1.98 | 1.21% | 161.20 | 165.98 | 12406 | 20336.95 | 8.89% | 1.00 |
| 2026-02-25 | 162.50 | 163.99 | 1.60 | 0.99% | 160.55 | 164.44 | 10323 | 16793.61 | 7.40% | 0.00 |
| 2026-02-24 | 162.33 | 162.39 | 1.54 | 0.96% | 159.28 | 163.33 | 8144 | 13182.59 | 5.84% | 0.00 |
| 2026-02-13 | 161.50 | 160.85 | -0.75 | -0.46% | 160.74 | 164.20 | 7717 | 12528.04 | 5.53% | 1.00 |
| 2026-02-12 | 161.58 | 161.60 | 1.43 | 0.89% | 160.34 | 162.43 | 7339 | 11848.07 | 5.26% | 0.00 |
| 2026-02-11 | 162.00 | 160.17 | -1.35 | -0.84% | 160.05 | 162.50 | 4985 | 8021.26 | 3.57% | 1.00 |
| 2026-02-10 | 163.88 | 161.52 | -2.43 | -1.48% | 161.30 | 164.70 | 7575 | 12303.45 | 5.43% | 3.00 |
| 2026-02-09 | 165.00 | 163.95 | 1.90 | 1.17% | 162.10 | 165.28 | 7744 | 12682.51 | 5.55% | 0.00 |
| 2026-02-06 | 159.23 | 162.05 | 1.37 | 0.85% | 158.90 | 163.00 | 8595 | 13885.97 | 6.16% | 0.00 |
| 2026-02-05 | 158.89 | 160.68 | -1.32 | -0.81% | 158.89 | 161.38 | 6847 | 10966.54 | 4.91% | 2.00 |
| 2026-02-04 | 163.90 | 162.00 | -3.59 | -2.17% | 159.00 | 164.28 | 12878 | 20831.21 | 9.23% | 2.00 |
| 2026-02-03 | 163.51 | 165.59 | 4.50 | 2.79% | 162.74 | 165.90 | 11619 | 19105.92 | 8.33% | 1.00 |
| 2026-02-02 | 163.96 | 161.09 | -5.16 | -3.10% | 160.89 | 167.73 | 12097 | 19851.40 | 8.67% | 2.00 |
| 2026-01-30 | 170.08 | 166.25 | -6.83 | -3.95% | 163.00 | 172.95 | 19767 | 33077.81 | 14.17% | 1.00 |
| 2026-01-29 | 180.61 | 173.08 | -11.26 | -6.11% | 172.38 | 181.38 | 27321 | 47857.40 | 19.58% | 1.00 |
| 2026-01-28 | 183.50 | 184.34 | 2.36 | 1.30% | 183.50 | 191.92 | 27742 | 51950.05 | 19.88% | 0.00 |
| 2026-01-27 | 181.21 | 181.98 | -1.06 | -0.58% | 174.50 | 183.09 | 17831 | 32009.69 | 12.78% | 1.00 |
| 2026-01-26 | 185.08 | 183.04 | -4.15 | -2.22% | 178.50 | 187.66 | 19924 | 36331.13 | 14.28% | 2.00 |
| 2026-01-23 | 190.01 | 187.19 | -6.13 | -3.17% | 183.98 | 190.01 | 33635 | 62678.30 | 24.11% | 6.00 |
| 2026-01-22 | 189.10 | 193.32 | 5.35 | 2.85% | 183.48 | 193.88 | 40038 | 75818.07 | 28.70% | 2.00 |
| 2026-01-21 | 187.51 | 187.97 | -1.43 | -0.76% | 185.00 | 196.98 | 45252 | 86886.59 | 32.43% | 0.00 |
| 2026-01-20 | 174.00 | 189.40 | 13.30 | 7.55% | 173.66 | 190.97 | 49528 | 91446.39 | 35.50% | 6.00 |
| 2026-01-19 | 183.07 | 176.10 | -8.81 | -4.76% | 175.00 | 183.08 | 26710 | 47302.91 | 19.14% | 0.00 |
| 2026-01-16 | 180.00 | 184.91 | 9.11 | 5.18% | 174.21 | 189.90 | 49180 | 89766.89 | 35.25% | 0.00 |
| 2026-01-15 | 169.44 | 175.80 | 3.60 | 2.09% | 168.28 | 176.09 | 27873 | 48206.42 | 19.98% | 0.00 |
| 2026-01-14 | 171.63 | 172.20 | 0.88 | 0.51% | 170.29 | 176.70 | 27313 | 47509.83 | 19.58% | 0.00 |
| 2026-01-13 | 178.65 | 171.32 | -7.96 | -4.44% | 170.00 | 181.99 | 29545 | 51847.66 | 21.18% | 0.00 |
| 2026-01-12 | 177.00 | 179.28 | 5.15 | 2.96% | 173.28 | 179.66 | 32643 | 57766.07 | 23.40% | 0.00 |
| 2026-01-09 | 177.51 | 174.13 | -6.67 | -3.69% | 172.01 | 177.65 | 34764 | 60596.26 | 24.92% | 0.00 |
| 2026-01-08 | 178.28 | 180.80 | -6.40 | -3.42% | 178.01 | 184.87 | 39068 | 70704.21 | 28.00% | 1.00 |
| 2026-01-07 | 193.04 | 187.20 | 2.90 | 1.57% | 184.40 | 198.00 | 57070 | 109097.66 | 40.91% | 7.00 |
| 2026-01-06 | 192.00 | 184.30 | 0.40 | 0.22% | 181.37 | 197.09 | 63844 | 119778.66 | 45.76% | 1.00 |
| 2026-01-05 | 155.51 | 183.90 | 30.65 | 20.00% | 155.45 | 183.90 | 51828 | 89752.50 | 37.15% | 0.00 |
| 2025-12-31 | 160.03 | 153.25 | -7.15 | -4.46% | 153.00 | 161.74 | 21316 | 33024.70 | 15.28% | 0.00 |
| 2025-12-30 | 165.19 | 160.40 | -4.79 | -2.90% | 159.60 | 165.19 | 29603 | 47901.87 | 21.22% | 10.00 |
| 2025-12-29 | 153.47 | 165.19 | 11.90 | 7.76% | 153.46 | 167.99 | 47128 | 77058.25 | 33.78% | 4.00 |
| 2025-12-26 | 155.51 | 153.29 | -3.25 | -2.08% | 153.03 | 158.25 | 17759 | 27516.83 | 12.73% | 5.00 |
| 2025-12-25 | 155.01 | 156.54 | 0.93 | 0.60% | 154.67 | 160.58 | 19785 | 31035.01 | 14.18% | 0.00 |
| 2025-12-24 | 152.00 | 155.61 | 3.11 | 2.04% | 151.58 | 157.54 | 20218 | 31399.49 | 14.49% | 0.00 |
| 2025-12-23 | 152.98 | 152.50 | -1.13 | -0.74% | 150.72 | 155.54 | 16175 | 24774.61 | 11.59% | 0.00 |
| 2025-12-22 | 149.29 | 153.63 | 4.66 | 3.13% | 149.29 | 159.99 | 19053 | 29555.04 | 13.66% | 0.00 |
| 2025-12-19 | 154.45 | 148.97 | -3.43 | -2.25% | 148.49 | 155.00 | 14837 | 22326.30 | 10.63% | 0.00 |
| 2025-12-18 | 153.50 | 152.40 | -3.15 | -2.03% | 152.20 | 155.57 | 13387 | 20573.16 | 9.59% | 2.00 |
| 2025-12-17 | 155.12 | 155.55 | 0.43 | 0.28% | 148.15 | 156.00 | 19675 | 29922.93 | 14.10% | 0.00 |
| 2025-12-16 | 160.00 | 155.12 | -5.38 | -3.35% | 153.67 | 161.38 | 15682 | 24539.10 | 11.24% | 0.00 |
| 2025-12-15 | 163.86 | 160.50 | -5.50 | -3.31% | 160.20 | 165.35 | 15723 | 25437.10 | 11.27% | 1.00 |
| 2025-12-12 | 166.18 | 166.00 | -2.90 | -1.72% | 164.05 | 169.98 | 22382 | 37342.14 | 16.04% | 0.00 |
| 2025-12-11 | 170.45 | 168.90 | -3.49 | -2.02% | 163.00 | 177.34 | 33632 | 56801.23 | 24.11% | 1.00 |
| 2025-12-10 | 167.38 | 172.39 | 4.42 | 2.63% | 166.23 | 177.60 | 36967 | 64211.85 | 26.50% | 0.00 |
| 2025-12-09 | 169.79 | 167.97 | -3.53 | -2.06% | 167.80 | 171.90 | 21704 | 36736.61 | 15.56% | 0.00 |
| 2025-12-08 | 161.60 | 171.50 | 9.56 | 5.90% | 161.60 | 173.33 | 34894 | 58815.96 | 25.01% | 0.00 |
| 2025-12-05 | 160.88 | 161.94 | 1.69 | 1.05% | 154.58 | 163.50 | 19976 | 31848.21 | 14.32% | 1.00 |
| 2025-12-04 | 161.50 | 160.25 | -1.94 | -1.20% | 158.30 | 162.08 | 15312 | 24478.99 | 10.98% | 1.00 |
| 2025-12-03 | 165.18 | 162.19 | -2.45 | -1.49% | 159.21 | 165.77 | 21694 | 35220.90 | 15.55% | 0.00 |
| 2025-12-02 | 169.98 | 164.64 | -5.02 | -2.96% | 164.51 | 171.60 | 23149 | 38703.87 | 16.59% | 0.00 |
| 2025-12-01 | 174.80 | 169.66 | -5.79 | -3.30% | 167.92 | 174.82 | 28349 | 48320.52 | 20.32% | 6.00 |
| 2025-11-28 | 171.85 | 175.45 | -3.04 | -1.70% | 168.60 | 175.66 | 39026 | 67290.55 | 27.97% | 0.00 |
| 2025-11-27 | 162.03 | 178.49 | 14.88 | 9.09% | 162.00 | 183.20 | 55492 | 96367.73 | 39.77% | 0.00 |
| 2025-11-26 | 160.33 | 163.61 | 0.29 | 0.18% | 160.02 | 166.00 | 22618 | 36894.15 | 16.21% | 0.00 |
| 2025-11-25 | 162.01 | 163.32 | 1.60 | 0.99% | 161.81 | 167.83 | 26307 | 43269.68 | 18.86% | 0.00 |
| 2025-11-24 | 157.50 | 161.72 | 5.72 | 3.67% | 155.92 | 165.44 | 24743 | 39914.66 | 17.73% | 0.00 |
云汉芯城(301563)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。
