| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 22.39 | 22.23 | -0.15 | -0.67% | 22.21 | 22.64 | 243728 | 54537.61 | 1.33% |
| 2025-05-22 | 22.69 | 22.38 | -0.29 | -1.28% | 22.35 | 22.87 | 280794 | 63180.34 | 1.53% |
| 2025-05-21 | 23.83 | 24.06 | 0.25 | 1.05% | 23.78 | 24.09 | 344161 | 82608.16 | 1.88% |
| 2025-05-20 | 23.99 | 23.81 | -0.15 | -0.63% | 23.74 | 24.31 | 361641 | 86672.91 | 1.97% |
| 2025-05-19 | 23.90 | 23.96 | 0.04 | 0.17% | 23.23 | 23.98 | 379212 | 89924.24 | 2.07% |
| 2025-05-16 | 23.50 | 23.92 | 0.52 | 2.22% | 23.36 | 23.94 | 297162 | 70409.93 | 1.62% |
| 2025-05-15 | 23.31 | 23.40 | 0.09 | 0.39% | 23.30 | 23.67 | 269918 | 63434.12 | 1.47% |
| 2025-05-14 | 22.94 | 23.31 | 0.32 | 1.39% | 22.87 | 23.40 | 315474 | 73176.07 | 1.72% |
| 2025-05-13 | 23.00 | 22.99 | 0.08 | 0.35% | 22.73 | 23.03 | 220392 | 50439.73 | 1.20% |
| 2025-05-12 | 23.00 | 22.91 | -0.05 | -0.22% | 22.73 | 23.10 | 244054 | 55825.97 | 1.33% |
| 2025-05-09 | 22.90 | 22.96 | 0.05 | 0.22% | 22.90 | 23.24 | 255260 | 58914.78 | 1.39% |
| 2025-05-08 | 23.05 | 22.91 | -0.23 | -0.99% | 22.80 | 23.09 | 278588 | 63822.95 | 1.52% |
| 2025-05-07 | 22.55 | 23.14 | 0.83 | 3.72% | 22.48 | 23.31 | 542052 | 123987.71 | 2.96% |
| 2025-05-06 | 22.58 | 22.31 | -0.02 | -0.09% | 22.23 | 22.66 | 334130 | 74782.64 | 1.82% |
| 2025-04-30 | 22.30 | 22.33 | 0.05 | 0.22% | 22.26 | 22.88 | 300420 | 67826.56 | 1.64% |
| 2025-04-29 | 22.61 | 22.28 | -0.51 | -2.24% | 22.13 | 22.80 | 270872 | 60686.24 | 1.48% |
| 2025-04-28 | 22.38 | 22.79 | 0.26 | 1.15% | 22.03 | 22.90 | 290896 | 65797.09 | 1.59% |
| 2025-04-25 | 22.33 | 22.53 | 0.13 | 0.58% | 22.25 | 22.65 | 209666 | 47207.00 | 1.14% |
| 2025-04-24 | 22.23 | 22.40 | 0.13 | 0.58% | 22.22 | 22.52 | 183517 | 41094.75 | 1.00% |
| 2025-04-23 | 22.13 | 22.27 | 0.18 | 0.81% | 22.05 | 22.43 | 193217 | 42963.60 | 1.05% |
| 2025-04-22 | 21.97 | 22.09 | 0.04 | 0.18% | 21.93 | 22.21 | 184535 | 40799.78 | 1.01% |
| 2025-04-21 | 21.94 | 22.05 | 0.09 | 0.41% | 21.79 | 22.08 | 196893 | 43207.02 | 1.07% |
| 2025-04-18 | 22.09 | 21.96 | -0.12 | -0.54% | 21.87 | 22.09 | 122961 | 27013.99 | 0.67% |
| 2025-04-17 | 22.00 | 22.08 | 0.00 | 0.00% | 21.93 | 22.20 | 165558 | 36545.13 | 0.90% |
| 2025-04-16 | 22.20 | 22.08 | -0.16 | -0.72% | 21.90 | 22.21 | 222923 | 49019.27 | 1.22% |
| 2025-04-15 | 22.33 | 22.24 | -0.10 | -0.45% | 22.13 | 22.53 | 238524 | 53167.34 | 1.30% |
| 2025-04-14 | 22.09 | 22.34 | 0.27 | 1.22% | 21.98 | 22.52 | 342725 | 75979.08 | 1.87% |
| 2025-04-11 | 22.28 | 22.07 | -0.23 | -1.03% | 21.94 | 22.28 | 260322 | 57456.86 | 1.42% |
| 2025-04-10 | 22.40 | 22.30 | 0.11 | 0.50% | 22.08 | 22.53 | 388359 | 86558.00 | 2.12% |
| 2025-04-09 | 22.12 | 22.19 | 0.00 | 0.00% | 21.63 | 22.19 | 524891 | 115062.62 | 2.86% |
| 2025-04-08 | 21.50 | 22.19 | 0.97 | 4.57% | 21.39 | 22.19 | 468346 | 102329.85 | 2.55% |
| 2025-04-07 | 21.90 | 21.22 | -1.47 | -6.48% | 20.80 | 21.98 | 491072 | 105342.34 | 2.68% |
| 2025-04-03 | 22.76 | 22.69 | -0.21 | -0.92% | 22.60 | 22.85 | 193391 | 43921.32 | 1.05% |
| 2025-04-02 | 23.05 | 22.90 | -0.05 | -0.22% | 22.85 | 23.19 | 194749 | 44772.30 | 1.06% |
| 2025-04-01 | 22.95 | 22.95 | 0.09 | 0.39% | 22.87 | 23.22 | 274671 | 63299.27 | 1.50% |
| 2025-03-31 | 23.10 | 22.86 | -0.38 | -1.64% | 22.77 | 23.29 | 316442 | 72812.68 | 1.73% |
| 2025-03-28 | 23.81 | 23.24 | -0.61 | -2.56% | 23.11 | 23.88 | 428826 | 100253.65 | 2.34% |
| 2025-03-27 | 23.44 | 23.85 | 0.33 | 1.40% | 23.44 | 24.15 | 503403 | 119983.78 | 2.74% |
| 2025-03-26 | 23.68 | 23.52 | -0.16 | -0.68% | 23.42 | 23.94 | 664931 | 157550.09 | 3.62% |
| 2025-03-25 | 23.00 | 23.68 | 0.76 | 3.32% | 22.69 | 23.88 | 897177 | 209820.92 | 4.89% |
| 2025-03-24 | 22.18 | 22.92 | 0.81 | 3.66% | 22.09 | 23.15 | 640094 | 145809.91 | 3.49% |
| 2025-03-21 | 22.18 | 22.11 | -0.09 | -0.41% | 21.91 | 22.49 | 286980 | 63602.15 | 1.56% |
| 2025-03-20 | 22.30 | 22.20 | -0.10 | -0.45% | 22.19 | 22.37 | 165770 | 36952.28 | 0.90% |
| 2025-03-19 | 22.32 | 22.30 | -0.06 | -0.27% | 22.22 | 22.42 | 148205 | 33064.45 | 0.81% |
| 2025-03-18 | 22.35 | 22.36 | 0.03 | 0.13% | 22.18 | 22.55 | 198590 | 44292.84 | 1.08% |
| 2025-03-17 | 22.25 | 22.33 | 0.09 | 0.40% | 22.24 | 22.60 | 282656 | 63426.54 | 1.54% |
| 2025-03-14 | 22.20 | 22.24 | 0.09 | 0.41% | 22.01 | 22.36 | 291600 | 64712.79 | 1.59% |
| 2025-03-13 | 22.26 | 22.15 | -0.12 | -0.54% | 21.95 | 22.38 | 277490 | 61466.25 | 1.51% |
| 2025-03-12 | 21.88 | 22.27 | 0.44 | 2.02% | 21.80 | 22.48 | 537347 | 119384.06 | 2.93% |
| 2025-03-11 | 21.11 | 21.83 | 0.59 | 2.78% | 20.90 | 21.85 | 522868 | 112546.60 | 2.85% |
| 2025-03-10 | 21.17 | 21.24 | 0.09 | 0.43% | 21.09 | 21.32 | 203956 | 43242.20 | 1.11% |
| 2025-03-07 | 20.87 | 21.15 | 0.26 | 1.24% | 20.84 | 21.23 | 302082 | 63767.75 | 1.65% |
| 2025-03-06 | 20.92 | 20.89 | -0.09 | -0.43% | 20.77 | 20.98 | 252357 | 52637.41 | 1.38% |
| 2025-03-05 | 21.19 | 20.98 | -0.16 | -0.76% | 20.78 | 21.19 | 198216 | 41460.54 | 1.08% |
| 2025-03-04 | 21.09 | 21.14 | 0.01 | 0.05% | 20.96 | 21.27 | 183279 | 38671.89 | 1.00% |
| 2025-03-03 | 21.02 | 21.13 | 0.23 | 1.10% | 21.02 | 21.50 | 346273 | 73695.62 | 1.89% |
| 2025-02-28 | 20.82 | 20.90 | 0.01 | 0.05% | 20.77 | 21.25 | 293948 | 61798.45 | 1.60% |
| 2025-02-27 | 20.93 | 20.89 | -0.03 | -0.14% | 20.78 | 20.98 | 196563 | 41033.66 | 1.07% |
| 2025-02-26 | 20.64 | 20.92 | 0.27 | 1.31% | 20.63 | 20.92 | 242540 | 50468.63 | 1.32% |
| 2025-02-25 | 21.29 | 20.65 | -0.65 | -3.05% | 20.60 | 21.29 | 461209 | 96279.09 | 2.51% |
| 2025-02-24 | 21.13 | 21.30 | 0.16 | 0.76% | 21.13 | 21.65 | 388534 | 83177.68 | 2.12% |
| 2025-02-21 | 21.31 | 21.14 | -0.21 | -0.98% | 21.05 | 21.36 | 323808 | 68503.81 | 1.77% |
| 2025-02-20 | 21.43 | 21.35 | -0.07 | -0.33% | 21.13 | 21.45 | 228252 | 48543.48 | 1.24% |
| 2025-02-19 | 21.38 | 21.42 | 0.03 | 0.14% | 21.25 | 21.45 | 219508 | 46817.18 | 1.20% |
| 2025-02-18 | 21.63 | 21.39 | -0.25 | -1.16% | 21.35 | 21.70 | 222736 | 48006.25 | 1.21% |
| 2025-02-17 | 22.10 | 21.64 | -0.39 | -1.77% | 21.51 | 22.10 | 335974 | 72724.74 | 1.83% |
| 2025-02-14 | 22.34 | 22.03 | -0.24 | -1.08% | 21.90 | 22.34 | 237704 | 52478.48 | 1.30% |
| 2025-02-13 | 22.42 | 22.27 | -0.11 | -0.49% | 22.25 | 22.72 | 252911 | 56754.84 | 1.38% |
| 2025-02-12 | 22.30 | 22.38 | 0.03 | 0.13% | 22.25 | 22.62 | 254864 | 57209.58 | 1.39% |
| 2025-02-11 | 22.18 | 22.35 | 0.18 | 0.81% | 22.12 | 22.47 | 238252 | 53127.34 | 1.30% |
| 2025-02-10 | 22.33 | 22.17 | -0.21 | -0.94% | 22.08 | 22.40 | 278101 | 61629.22 | 1.52% |
| 2025-02-07 | 22.32 | 22.38 | 0.09 | 0.40% | 22.08 | 22.54 | 248946 | 55679.10 | 1.36% |
| 2025-02-06 | 22.33 | 22.29 | -0.03 | -0.13% | 22.06 | 22.41 | 260428 | 57860.62 | 1.42% |
| 2025-02-05 | 23.02 | 22.32 | -0.74 | -3.21% | 22.22 | 23.02 | 357244 | 79967.43 | 1.95% |
| 2025-01-27 | 22.95 | 23.06 | 0.21 | 0.92% | 22.86 | 23.27 | 277721 | 64129.21 | 1.51% |
| 2025-01-24 | 21.70 | 22.85 | 1.27 | 5.89% | 21.70 | 22.95 | 464483 | 104362.48 | 2.53% |
| 2025-01-23 | 21.86 | 21.58 | -0.18 | -0.83% | 21.40 | 21.98 | 233060 | 50527.28 | 1.27% |
| 2025-01-22 | 21.77 | 21.76 | -0.09 | -0.41% | 21.51 | 21.85 | 113051 | 24546.21 | 0.62% |
| 2025-01-21 | 22.05 | 21.85 | -0.14 | -0.64% | 21.79 | 22.09 | 112809 | 24685.03 | 0.61% |
| 2025-01-20 | 22.13 | 21.99 | 0.03 | 0.14% | 21.91 | 22.22 | 167638 | 36922.76 | 0.91% |
云天化(600096)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。
