| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 26.18 | 26.95 | 1.35 | 5.27% | 26.11 | 27.29 | 490908 | 131775.34 | 2.69% |
| 2025-08-19 | 25.90 | 25.60 | -0.22 | -0.85% | 25.44 | 25.94 | 239565 | 61428.61 | 1.31% |
| 2025-08-18 | 26.18 | 25.82 | -0.20 | -0.77% | 25.76 | 26.35 | 293814 | 76031.43 | 1.61% |
| 2025-08-15 | 25.20 | 26.02 | 0.76 | 3.01% | 25.13 | 26.30 | 321931 | 83495.59 | 1.77% |
| 2025-08-14 | 25.78 | 25.26 | -0.45 | -1.75% | 25.16 | 25.78 | 181905 | 46219.05 | 1.00% |
| 2025-08-13 | 25.48 | 25.71 | 0.41 | 1.62% | 25.22 | 25.90 | 255044 | 65244.14 | 1.40% |
| 2025-08-12 | 24.89 | 25.30 | 0.40 | 1.61% | 24.78 | 25.66 | 271859 | 68706.29 | 1.49% |
| 2025-08-11 | 24.99 | 24.90 | 0.08 | 0.32% | 24.67 | 25.18 | 240606 | 59982.98 | 1.32% |
| 2025-08-08 | 24.46 | 24.82 | 0.38 | 1.55% | 24.41 | 24.83 | 193484 | 47728.45 | 1.06% |
| 2025-08-07 | 24.60 | 24.44 | -0.12 | -0.49% | 24.30 | 24.83 | 141702 | 34743.46 | 0.78% |
| 2025-08-06 | 24.25 | 24.56 | 0.32 | 1.32% | 24.24 | 24.74 | 162531 | 39883.34 | 0.89% |
| 2025-08-05 | 24.32 | 24.24 | -0.02 | -0.08% | 24.15 | 24.41 | 158652 | 38463.45 | 0.87% |
| 2025-08-04 | 24.07 | 24.26 | 0.04 | 0.17% | 24.00 | 24.50 | 148140 | 35929.41 | 0.81% |
| 2025-08-01 | 24.63 | 24.22 | -0.44 | -1.78% | 24.17 | 24.79 | 186809 | 45620.24 | 1.02% |
| 2025-07-31 | 25.00 | 24.66 | -0.54 | -2.14% | 24.62 | 25.23 | 235694 | 58591.07 | 1.29% |
| 2025-07-30 | 24.42 | 25.20 | 0.69 | 2.82% | 24.42 | 25.55 | 378024 | 95258.53 | 2.07% |
| 2025-07-29 | 24.64 | 24.51 | -0.19 | -0.77% | 24.15 | 24.73 | 213559 | 52172.55 | 1.17% |
| 2025-07-28 | 24.52 | 24.70 | -0.05 | -0.20% | 24.29 | 24.80 | 224226 | 55074.46 | 1.23% |
| 2025-07-25 | 24.88 | 24.75 | 0.00 | 0.00% | 24.71 | 25.16 | 275971 | 68782.45 | 1.51% |
| 2025-07-24 | 24.71 | 24.75 | -0.13 | -0.52% | 24.39 | 24.92 | 333908 | 82250.88 | 1.83% |
| 2025-07-23 | 25.19 | 24.88 | -0.17 | -0.68% | 24.83 | 25.59 | 429994 | 108007.34 | 2.36% |
| 2025-07-22 | 24.47 | 25.05 | 0.60 | 2.45% | 24.34 | 25.07 | 496217 | 122712.60 | 2.72% |
| 2025-07-21 | 23.25 | 24.45 | 1.37 | 5.94% | 23.25 | 24.52 | 671184 | 162909.55 | 3.68% |
| 2025-07-18 | 22.52 | 23.08 | 0.55 | 2.44% | 22.52 | 23.15 | 327888 | 75190.58 | 1.80% |
| 2025-07-17 | 22.71 | 22.53 | -0.17 | -0.75% | 22.46 | 22.82 | 237111 | 53472.07 | 1.30% |
| 2025-07-16 | 22.85 | 22.70 | -0.17 | -0.74% | 22.67 | 23.01 | 178320 | 40611.52 | 0.98% |
| 2025-07-15 | 22.70 | 22.87 | 0.17 | 0.75% | 22.70 | 23.26 | 312608 | 71974.07 | 1.71% |
| 2025-07-14 | 22.70 | 22.70 | 0.09 | 0.40% | 22.58 | 22.94 | 181101 | 41161.34 | 0.99% |
| 2025-07-11 | 22.94 | 22.61 | -0.33 | -1.44% | 22.59 | 22.98 | 239078 | 54466.35 | 1.31% |
| 2025-07-10 | 22.41 | 22.94 | 0.55 | 2.46% | 22.33 | 22.96 | 298104 | 67670.60 | 1.64% |
| 2025-07-09 | 22.55 | 22.39 | -0.13 | -0.58% | 22.30 | 22.57 | 130599 | 29228.54 | 0.72% |
| 2025-07-08 | 22.36 | 22.52 | 0.15 | 0.67% | 22.31 | 22.65 | 171222 | 38531.87 | 0.94% |
| 2025-07-07 | 22.20 | 22.37 | 0.18 | 0.81% | 21.89 | 22.39 | 156495 | 34787.09 | 0.86% |
| 2025-07-04 | 22.45 | 22.19 | -0.24 | -1.07% | 22.08 | 22.45 | 157831 | 34976.01 | 0.87% |
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。
