| 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 | 34.13 | 34.54 | 0.03 | 0.09% | 34.01 | 35.13 | 672870 | 232378.11 | 3.69% |
| 2026-03-24 | 35.81 | 34.51 | -2.18 | -5.94% | 33.10 | 35.88 | 1186641 | 405774.19 | 6.51% |
| 2026-03-23 | 35.88 | 36.69 | -0.52 | -1.40% | 35.81 | 38.17 | 759769 | 281555.69 | 4.17% |
| 2026-03-20 | 36.89 | 37.21 | 0.25 | 0.68% | 36.67 | 38.00 | 612994 | 228300.88 | 3.36% |
| 2026-03-19 | 38.75 | 36.96 | -1.76 | -4.55% | 36.59 | 39.14 | 673343 | 252268.70 | 3.69% |
| 2026-03-18 | 39.10 | 38.72 | -0.45 | -1.15% | 37.65 | 39.15 | 650947 | 248803.84 | 3.57% |
| 2026-03-17 | 40.30 | 39.17 | -1.52 | -3.74% | 39.17 | 41.46 | 920916 | 368225.22 | 5.05% |
| 2026-03-16 | 43.58 | 40.69 | -2.44 | -5.66% | 40.50 | 44.38 | 1232613 | 518180.91 | 6.76% |
| 2026-03-13 | 42.39 | 43.13 | 0.88 | 2.08% | 42.39 | 45.10 | 1253882 | 549354.50 | 6.88% |
| 2026-03-12 | 42.30 | 42.25 | 0.26 | 0.62% | 40.83 | 43.10 | 992882 | 418350.94 | 5.45% |
| 2026-03-11 | 41.09 | 41.99 | 0.79 | 1.92% | 40.28 | 42.11 | 822150 | 339736.16 | 4.51% |
| 2026-03-10 | 40.80 | 41.20 | -0.82 | -1.95% | 40.77 | 41.97 | 720127 | 296989.12 | 3.95% |
| 2026-03-09 | 43.47 | 42.02 | -0.65 | -1.52% | 41.84 | 44.28 | 1238643 | 529913.81 | 6.79% |
| 2026-03-06 | 40.41 | 42.67 | 1.97 | 4.84% | 39.97 | 42.98 | 1041425 | 436210.62 | 5.71% |
| 2026-03-05 | 41.84 | 40.70 | -0.37 | -0.90% | 40.38 | 41.85 | 731627 | 298473.56 | 4.01% |
| 2026-03-04 | 40.15 | 41.07 | -0.11 | -0.27% | 40.14 | 42.66 | 923662 | 383971.25 | 5.07% |
| 2026-03-03 | 43.35 | 41.18 | -2.81 | -6.39% | 40.39 | 43.99 | 1309558 | 545278.44 | 7.18% |
| 2026-03-02 | 45.32 | 43.99 | -0.38 | -0.86% | 43.10 | 45.40 | 1075662 | 472126.88 | 5.90% |
| 2026-02-27 | 43.50 | 44.37 | -0.18 | -0.40% | 43.50 | 45.62 | 928833 | 412462.84 | 5.10% |
| 2026-02-26 | 43.40 | 44.55 | 1.25 | 2.89% | 42.51 | 44.84 | 1633214 | 711588.06 | 8.96% |
| 2026-02-25 | 40.20 | 43.30 | 3.94 | 10.01% | 39.95 | 43.30 | 1736896 | 737783.88 | 9.53% |
| 2026-02-24 | 37.06 | 39.36 | 3.58 | 10.01% | 37.03 | 39.36 | 830309 | 320942.00 | 4.55% |
| 2026-02-13 | 36.30 | 35.78 | -0.88 | -2.40% | 35.60 | 36.37 | 280298 | 100709.38 | 1.54% |
| 2026-02-12 | 36.53 | 36.66 | 0.14 | 0.38% | 36.35 | 36.87 | 298153 | 109138.47 | 1.64% |
| 2026-02-11 | 35.42 | 36.52 | 1.04 | 2.93% | 35.35 | 37.25 | 506046 | 185002.52 | 2.78% |
| 2026-02-10 | 35.57 | 35.48 | -0.25 | -0.70% | 35.24 | 35.67 | 198086 | 70230.44 | 1.09% |
| 2026-02-09 | 36.23 | 35.73 | -0.05 | -0.14% | 35.50 | 36.35 | 364276 | 130387.17 | 2.00% |
| 2026-02-06 | 34.30 | 35.78 | 0.68 | 1.94% | 34.25 | 36.42 | 390975 | 139815.83 | 2.14% |
| 2026-02-05 | 35.80 | 35.10 | -0.98 | -2.72% | 34.90 | 36.28 | 338022 | 119846.96 | 1.85% |
| 2026-02-04 | 36.30 | 36.08 | 0.05 | 0.14% | 35.66 | 36.39 | 303976 | 109337.41 | 1.67% |
| 2026-02-03 | 35.92 | 36.03 | 0.99 | 2.83% | 35.31 | 36.18 | 423030 | 151386.59 | 2.32% |
| 2026-02-02 | 37.16 | 35.04 | -3.15 | -8.25% | 34.98 | 37.58 | 863378 | 312299.81 | 4.74% |
| 2026-01-30 | 38.64 | 38.19 | -1.30 | -3.29% | 37.18 | 39.54 | 684952 | 261347.69 | 3.76% |
| 2026-01-29 | 40.26 | 39.49 | -0.40 | -1.00% | 38.88 | 41.45 | 744124 | 296312.44 | 4.08% |
| 2026-01-28 | 38.07 | 39.89 | 1.54 | 4.02% | 37.63 | 40.27 | 749547 | 294066.41 | 4.11% |
| 2026-01-27 | 38.55 | 38.35 | -0.65 | -1.67% | 37.63 | 39.47 | 617031 | 236442.16 | 3.38% |
| 2026-01-26 | 37.66 | 39.00 | 1.34 | 3.56% | 37.66 | 39.42 | 655521 | 254462.77 | 3.60% |
| 2026-01-23 | 37.08 | 37.66 | 0.58 | 1.56% | 36.50 | 37.73 | 506593 | 188293.19 | 2.78% |
| 2026-01-22 | 36.90 | 37.08 | 0.41 | 1.12% | 36.51 | 37.72 | 523348 | 194142.59 | 2.87% |
| 2026-01-21 | 36.05 | 36.67 | 0.60 | 1.66% | 35.52 | 36.91 | 509951 | 185532.08 | 2.80% |
| 2026-01-20 | 36.15 | 36.07 | 0.09 | 0.25% | 35.21 | 36.44 | 517317 | 185386.69 | 2.84% |
| 2026-01-19 | 34.65 | 35.98 | 1.06 | 3.04% | 34.30 | 36.08 | 556919 | 198602.34 | 3.05% |
| 2026-01-16 | 35.37 | 34.92 | -0.35 | -0.99% | 34.61 | 35.77 | 409401 | 143972.03 | 2.25% |
| 2026-01-15 | 34.20 | 35.27 | 0.98 | 2.86% | 34.12 | 36.70 | 654271 | 231803.86 | 3.59% |
| 2026-01-14 | 34.27 | 34.29 | 0.02 | 0.06% | 33.84 | 34.80 | 525901 | 180364.66 | 2.88% |
| 2026-01-13 | 33.90 | 34.27 | 0.59 | 1.75% | 33.86 | 34.85 | 486206 | 167217.47 | 2.67% |
| 2026-01-12 | 34.55 | 33.68 | -0.92 | -2.66% | 33.42 | 34.57 | 586007 | 197898.77 | 3.21% |
| 2026-01-09 | 34.50 | 34.60 | -0.10 | -0.29% | 33.98 | 34.97 | 447889 | 154475.08 | 2.46% |
| 2026-01-08 | 35.25 | 34.70 | -0.71 | -2.01% | 34.35 | 35.40 | 493141 | 171872.20 | 2.71% |
| 2026-01-07 | 35.72 | 35.41 | -0.31 | -0.87% | 35.10 | 35.91 | 565195 | 200484.31 | 3.10% |
| 2026-01-06 | 33.70 | 35.72 | 1.91 | 5.65% | 33.70 | 36.04 | 771398 | 270422.72 | 4.23% |
| 2026-01-05 | 33.60 | 33.81 | 0.40 | 1.20% | 33.53 | 34.37 | 526608 | 178490.30 | 2.89% |
| 2025-12-31 | 33.66 | 33.41 | -0.41 | -1.21% | 33.14 | 33.77 | 410569 | 137078.97 | 2.25% |
| 2025-12-30 | 32.19 | 33.82 | 1.24 | 3.81% | 31.95 | 34.39 | 671039 | 224520.39 | 3.68% |
| 2025-12-29 | 33.01 | 32.58 | -0.22 | -0.67% | 32.30 | 33.55 | 646771 | 212198.91 | 3.55% |
| 2025-12-26 | 31.69 | 32.80 | 1.25 | 3.96% | 31.36 | 32.80 | 609875 | 196134.16 | 3.35% |
| 2025-12-25 | 31.50 | 31.55 | 0.76 | 2.47% | 30.83 | 32.20 | 581676 | 183195.91 | 3.19% |
| 2025-12-24 | 30.82 | 30.79 | -0.02 | -0.06% | 30.32 | 30.83 | 284475 | 86996.45 | 1.56% |
| 2025-12-23 | 30.71 | 30.81 | 0.10 | 0.33% | 30.30 | 31.03 | 354281 | 108732.23 | 1.94% |
| 2025-12-22 | 30.09 | 30.71 | 0.86 | 2.88% | 30.08 | 30.82 | 387562 | 118173.23 | 2.13% |
| 2025-12-19 | 29.74 | 29.85 | 0.08 | 0.27% | 29.48 | 30.21 | 351848 | 105242.98 | 1.93% |
| 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% |
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。
