| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.48 | 29.77 | 0.14 | 0.47% | 29.28 | 29.98 | 310712 | 92415.41 | 1.70% |
| 2025-12-17 | 28.71 | 29.63 | 0.86 | 2.99% | 28.71 | 29.76 | 356059 | 104274.20 | 1.95% |
| 2025-12-16 | 29.70 | 28.77 | -0.95 | -3.20% | 28.60 | 29.72 | 344461 | 99671.09 | 1.89% |
| 2025-12-15 | 29.50 | 29.72 | 0.00 | 0.00% | 29.32 | 30.07 | 373344 | 111187.13 | 2.05% |
| 2025-12-12 | 30.60 | 29.72 | -0.96 | -3.13% | 29.71 | 30.77 | 699436 | 209592.22 | 3.84% |
| 2025-12-11 | 30.84 | 30.68 | 0.07 | 0.23% | 30.61 | 31.55 | 410192 | 127357.22 | 2.25% |
| 2025-12-10 | 30.61 | 30.61 | -0.24 | -0.78% | 30.32 | 30.86 | 264596 | 80915.52 | 1.45% |
| 2025-12-09 | 31.13 | 30.85 | -0.44 | -1.41% | 30.71 | 31.25 | 316796 | 97880.18 | 1.74% |
| 2025-12-08 | 31.60 | 31.29 | -0.16 | -0.51% | 30.90 | 31.74 | 430612 | 134324.05 | 2.36% |
| 2025-12-05 | 30.63 | 31.45 | 0.85 | 2.78% | 30.56 | 31.65 | 515498 | 160599.69 | 2.83% |
| 2025-12-04 | 30.32 | 30.60 | -0.07 | -0.23% | 30.32 | 31.05 | 402806 | 123435.91 | 2.21% |
| 2025-12-03 | 30.80 | 30.67 | -0.02 | -0.07% | 30.49 | 31.36 | 524232 | 162159.73 | 2.88% |
| 2025-12-02 | 30.88 | 30.69 | -0.24 | -0.78% | 30.51 | 31.00 | 330386 | 101473.81 | 1.81% |
| 2025-12-01 | 31.10 | 30.93 | -0.04 | -0.13% | 30.77 | 31.56 | 518816 | 160994.92 | 2.85% |
| 2025-11-28 | 30.55 | 30.97 | 0.31 | 1.01% | 30.42 | 31.21 | 495391 | 152779.14 | 2.72% |
| 2025-11-27 | 30.33 | 30.66 | 0.35 | 1.15% | 30.33 | 31.10 | 388309 | 119487.78 | 2.13% |
| 2025-11-26 | 30.51 | 30.31 | -0.19 | -0.62% | 30.20 | 30.68 | 349073 | 106309.24 | 1.91% |
| 2025-11-25 | 30.42 | 30.50 | 0.39 | 1.30% | 30.00 | 30.69 | 412821 | 125471.88 | 2.26% |
| 2025-11-24 | 31.05 | 30.11 | -0.74 | -2.40% | 30.00 | 31.20 | 479016 | 145246.91 | 2.63% |
| 2025-11-21 | 32.00 | 30.85 | -1.55 | -4.78% | 30.80 | 32.23 | 649488 | 203000.23 | 3.56% |
| 2025-11-20 | 32.95 | 32.40 | -0.33 | -1.01% | 32.39 | 33.64 | 537968 | 177338.09 | 2.95% |
| 2025-11-19 | 32.77 | 32.73 | -0.22 | -0.67% | 32.30 | 33.47 | 490492 | 160749.62 | 2.69% |
| 2025-11-18 | 34.20 | 32.95 | -1.43 | -4.16% | 32.73 | 34.90 | 809576 | 270243.03 | 4.44% |
| 2025-11-17 | 35.00 | 34.38 | -0.22 | -0.64% | 34.26 | 35.55 | 601400 | 209678.44 | 3.30% |
| 2025-11-14 | 35.18 | 34.60 | -1.27 | -3.54% | 34.59 | 36.05 | 693899 | 244290.84 | 3.81% |
| 2025-11-13 | 34.61 | 35.87 | 1.26 | 3.64% | 34.61 | 36.36 | 1014984 | 362193.19 | 5.57% |
| 2025-11-12 | 34.91 | 34.61 | -0.90 | -2.53% | 33.56 | 35.12 | 802713 | 276384.62 | 4.40% |
| 2025-11-11 | 35.37 | 35.51 | 0.28 | 0.79% | 34.90 | 35.96 | 1017880 | 360799.72 | 5.58% |
| 2025-11-10 | 35.68 | 35.23 | 0.86 | 2.50% | 34.99 | 37.81 | 1812544 | 654260.62 | 9.94% |
| 2025-11-07 | 33.10 | 34.37 | 1.91 | 5.88% | 32.76 | 34.93 | 1425074 | 482806.84 | 7.82% |
| 2025-11-06 | 29.44 | 32.46 | 2.95 | 10.00% | 29.44 | 32.46 | 1066921 | 339238.81 | 5.85% |
| 2025-11-05 | 28.76 | 29.51 | 0.21 | 0.72% | 28.17 | 29.76 | 537236 | 155930.44 | 2.95% |
| 2025-11-04 | 29.40 | 29.30 | -0.29 | -0.98% | 28.77 | 29.83 | 405072 | 118317.98 | 2.22% |
| 2025-11-03 | 28.90 | 29.59 | 0.83 | 2.89% | 28.61 | 29.62 | 461124 | 134342.94 | 2.53% |
| 2025-10-31 | 29.20 | 28.76 | -0.33 | -1.13% | 28.68 | 29.47 | 402477 | 116875.16 | 2.21% |
| 2025-10-30 | 29.80 | 29.09 | -0.71 | -2.38% | 28.79 | 29.92 | 398694 | 116512.62 | 2.19% |
| 2025-10-29 | 28.50 | 29.80 | 1.96 | 7.04% | 28.50 | 29.93 | 653598 | 191104.97 | 3.59% |
| 2025-10-28 | 28.05 | 27.84 | -0.20 | -0.71% | 27.61 | 28.18 | 266097 | 74069.42 | 1.46% |
| 2025-10-27 | 27.81 | 28.04 | 0.26 | 0.94% | 27.81 | 28.52 | 275783 | 77896.38 | 1.51% |
| 2025-10-24 | 28.00 | 27.78 | -0.19 | -0.68% | 27.48 | 28.31 | 209997 | 58354.69 | 1.15% |
| 2025-10-23 | 27.66 | 27.97 | 0.49 | 1.78% | 27.15 | 28.03 | 239255 | 66108.28 | 1.31% |
| 2025-10-22 | 27.98 | 27.48 | -0.64 | -2.28% | 27.40 | 28.16 | 232662 | 64326.05 | 1.28% |
| 2025-10-21 | 27.52 | 28.12 | 0.65 | 2.37% | 27.25 | 28.38 | 294163 | 82091.38 | 1.61% |
| 2025-10-20 | 27.81 | 27.47 | -0.03 | -0.11% | 27.23 | 27.95 | 242596 | 66571.23 | 1.33% |
| 2025-10-17 | 28.08 | 27.50 | -0.45 | -1.61% | 27.44 | 28.39 | 327284 | 91066.03 | 1.80% |
| 2025-10-16 | 29.12 | 27.95 | -1.16 | -3.98% | 27.80 | 29.17 | 419599 | 118716.23 | 2.30% |
| 2025-10-15 | 28.93 | 29.11 | 0.18 | 0.62% | 28.51 | 29.57 | 405984 | 117596.41 | 2.23% |
| 2025-10-14 | 29.20 | 28.93 | 0.16 | 0.56% | 28.66 | 29.72 | 563043 | 164697.38 | 3.09% |
| 2025-10-13 | 27.85 | 28.77 | 0.03 | 0.10% | 27.85 | 29.27 | 501982 | 143991.19 | 2.75% |
| 2025-10-10 | 28.25 | 28.74 | 0.18 | 0.63% | 28.13 | 29.37 | 581370 | 167781.56 | 3.19% |
| 2025-10-09 | 27.12 | 28.56 | 1.76 | 6.57% | 27.04 | 28.65 | 678063 | 188515.58 | 3.72% |
| 2025-09-30 | 26.45 | 26.80 | 0.62 | 2.37% | 26.30 | 27.03 | 444753 | 118719.86 | 2.44% |
| 2025-09-29 | 26.01 | 26.18 | 0.22 | 0.85% | 25.66 | 26.23 | 240259 | 62289.34 | 1.32% |
| 2025-09-26 | 25.60 | 25.96 | 0.33 | 1.29% | 25.60 | 26.24 | 205308 | 53367.83 | 1.13% |
| 2025-09-25 | 25.88 | 25.63 | -0.28 | -1.08% | 25.63 | 26.10 | 180671 | 46578.65 | 0.99% |
| 2025-09-24 | 25.46 | 25.91 | 0.48 | 1.89% | 25.26 | 25.95 | 177768 | 45649.86 | 0.98% |
| 2025-09-23 | 25.50 | 25.43 | -0.16 | -0.63% | 25.04 | 25.72 | 201779 | 51210.70 | 1.11% |
| 2025-09-22 | 26.02 | 25.59 | -0.49 | -1.88% | 25.38 | 26.07 | 207054 | 52946.55 | 1.14% |
| 2025-09-19 | 25.80 | 26.08 | 0.48 | 1.88% | 25.80 | 26.15 | 200555 | 52154.33 | 1.10% |
| 2025-09-18 | 26.65 | 25.80 | -0.80 | -3.01% | 25.69 | 26.65 | 306798 | 80286.98 | 1.68% |
| 2025-09-17 | 26.60 | 26.60 | -0.05 | -0.19% | 26.34 | 26.85 | 157274 | 41762.93 | 0.86% |
| 2025-09-16 | 27.13 | 26.65 | -0.29 | -1.08% | 26.38 | 27.70 | 279210 | 74824.22 | 1.53% |
| 2025-09-15 | 27.25 | 26.94 | -0.28 | -1.03% | 26.85 | 27.29 | 199240 | 53864.23 | 1.09% |
| 2025-09-12 | 27.55 | 27.22 | -0.31 | -1.13% | 26.98 | 27.55 | 268996 | 73220.13 | 1.48% |
| 2025-09-11 | 27.22 | 27.53 | 0.19 | 0.69% | 27.15 | 27.59 | 224184 | 61431.60 | 1.23% |
| 2025-09-10 | 27.55 | 27.34 | -0.36 | -1.30% | 26.84 | 27.93 | 276982 | 75469.44 | 1.52% |
| 2025-09-09 | 26.97 | 27.70 | 0.70 | 2.59% | 26.92 | 28.58 | 483509 | 134708.98 | 2.65% |
| 2025-09-08 | 26.34 | 27.00 | 0.72 | 2.74% | 26.14 | 27.11 | 360454 | 96676.65 | 1.98% |
| 2025-09-05 | 26.17 | 26.28 | 0.12 | 0.46% | 26.12 | 26.43 | 249525 | 65569.22 | 1.37% |
| 2025-09-04 | 26.39 | 26.16 | -0.30 | -1.13% | 25.88 | 26.50 | 286186 | 74771.45 | 1.57% |
| 2025-09-03 | 27.04 | 26.46 | -0.54 | -2.00% | 26.32 | 27.25 | 265051 | 70445.40 | 1.45% |
| 2025-09-02 | 27.48 | 27.00 | -0.34 | -1.24% | 26.67 | 27.48 | 326978 | 88308.91 | 1.79% |
| 2025-09-01 | 27.05 | 27.34 | 0.13 | 0.48% | 26.95 | 27.74 | 335971 | 91964.18 | 1.84% |
| 2025-08-29 | 27.38 | 27.21 | 0.01 | 0.04% | 27.00 | 27.55 | 373754 | 102016.16 | 2.05% |
| 2025-08-28 | 27.19 | 27.20 | 0.01 | 0.04% | 26.58 | 27.44 | 293108 | 79101.84 | 1.61% |
| 2025-08-27 | 27.77 | 27.19 | -0.73 | -2.61% | 27.19 | 27.92 | 333189 | 91755.25 | 1.83% |
| 2025-08-26 | 27.23 | 27.92 | 0.71 | 2.61% | 27.06 | 28.37 | 407300 | 113613.71 | 2.23% |
| 2025-08-25 | 26.76 | 27.21 | 0.75 | 2.83% | 26.62 | 27.31 | 390680 | 105668.96 | 2.14% |
| 2025-08-22 | 26.69 | 26.46 | -0.13 | -0.49% | 26.25 | 26.81 | 398577 | 105539.98 | 2.19% |
| 2025-08-21 | 26.90 | 26.59 | -0.36 | -1.34% | 26.54 | 27.07 | 362776 | 97098.61 | 1.99% |
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。
