| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.65 | 6.67 | 0.06 | 0.91% | 6.60 | 6.69 | 243633 | 16224.16 | 1.10% |
| 2026-02-02 | 6.73 | 6.61 | -0.18 | -2.65% | 6.61 | 6.81 | 342639 | 23050.47 | 1.55% |
| 2026-01-30 | 6.85 | 6.79 | -0.09 | -1.31% | 6.74 | 6.89 | 323097 | 21977.12 | 1.46% |
| 2026-01-29 | 6.81 | 6.88 | 0.05 | 0.73% | 6.73 | 6.89 | 344975 | 23561.33 | 1.56% |
| 2026-01-28 | 6.79 | 6.83 | 0.01 | 0.15% | 6.78 | 6.90 | 334465 | 22874.04 | 1.51% |
| 2026-01-27 | 6.86 | 6.82 | -0.04 | -0.58% | 6.69 | 6.86 | 329096 | 22287.09 | 1.49% |
| 2026-01-26 | 6.90 | 6.86 | -0.04 | -0.58% | 6.82 | 6.95 | 424992 | 29205.74 | 1.92% |
| 2026-01-23 | 6.85 | 6.90 | 0.05 | 0.73% | 6.85 | 6.94 | 317649 | 21913.88 | 1.44% |
| 2026-01-22 | 6.81 | 6.85 | 0.04 | 0.59% | 6.80 | 6.88 | 224603 | 15365.34 | 1.01% |
| 2026-01-21 | 6.83 | 6.81 | -0.04 | -0.58% | 6.78 | 6.86 | 271515 | 18513.98 | 1.23% |
| 2026-01-20 | 6.85 | 6.85 | 0.00 | 0.00% | 6.81 | 6.88 | 223266 | 15285.42 | 1.01% |
| 2026-01-19 | 6.81 | 6.85 | 0.02 | 0.29% | 6.78 | 6.86 | 209150 | 14301.59 | 0.94% |
| 2026-01-16 | 6.92 | 6.83 | -0.04 | -0.58% | 6.80 | 6.94 | 274079 | 18775.34 | 1.24% |
| 2026-01-15 | 6.97 | 6.87 | -0.12 | -1.72% | 6.83 | 7.00 | 359674 | 24812.34 | 1.62% |
| 2026-01-14 | 7.01 | 6.99 | -0.05 | -0.71% | 6.97 | 7.21 | 551904 | 39143.12 | 2.49% |
| 2026-01-13 | 7.07 | 7.04 | -0.02 | -0.28% | 6.98 | 7.11 | 432050 | 30479.53 | 1.95% |
| 2026-01-12 | 6.87 | 7.06 | 0.18 | 2.62% | 6.86 | 7.10 | 528078 | 36942.53 | 2.39% |
| 2026-01-09 | 6.83 | 6.88 | 0.05 | 0.73% | 6.80 | 6.90 | 325755 | 22320.61 | 1.47% |
| 2026-01-08 | 6.78 | 6.83 | 0.01 | 0.15% | 6.76 | 6.84 | 293902 | 20007.64 | 1.33% |
| 2026-01-07 | 6.89 | 6.82 | -0.09 | -1.30% | 6.79 | 6.93 | 332174 | 22746.22 | 1.50% |
| 2026-01-06 | 6.69 | 6.91 | 0.22 | 3.29% | 6.68 | 6.95 | 570280 | 39035.62 | 2.58% |
| 2026-01-05 | 6.64 | 6.69 | 0.07 | 1.06% | 6.61 | 6.70 | 285298 | 19002.09 | 1.29% |
| 2025-12-31 | 6.63 | 6.62 | -0.01 | -0.15% | 6.61 | 6.67 | 193073 | 12817.62 | 0.87% |
| 2025-12-30 | 6.60 | 6.63 | 0.02 | 0.30% | 6.58 | 6.72 | 205211 | 13632.01 | 0.93% |
| 2025-12-29 | 6.67 | 6.61 | -0.05 | -0.75% | 6.60 | 6.68 | 225149 | 14934.82 | 1.02% |
| 2025-12-26 | 6.64 | 6.66 | 0.03 | 0.45% | 6.62 | 6.78 | 365861 | 24502.40 | 1.65% |
| 2025-12-25 | 6.60 | 6.63 | 0.01 | 0.15% | 6.59 | 6.66 | 190417 | 12625.78 | 0.86% |
| 2025-12-24 | 6.52 | 6.62 | 0.06 | 0.91% | 6.49 | 6.63 | 270629 | 17789.57 | 1.22% |
| 2025-12-23 | 6.77 | 6.56 | -0.22 | -3.24% | 6.55 | 6.80 | 499688 | 33235.48 | 2.26% |
| 2025-12-22 | 6.79 | 6.78 | -0.03 | -0.44% | 6.77 | 6.85 | 170858 | 11642.34 | 0.77% |
| 2025-12-19 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.88 | 233670 | 15943.84 | 1.06% |
| 2025-12-18 | 6.81 | 6.77 | -0.06 | -0.88% | 6.76 | 6.82 | 204277 | 13872.84 | 0.92% |
| 2025-12-17 | 6.77 | 6.83 | 0.05 | 0.74% | 6.68 | 6.89 | 304234 | 20602.66 | 1.37% |
| 2025-12-16 | 6.85 | 6.78 | -0.06 | -0.88% | 6.77 | 6.88 | 292871 | 19935.57 | 1.32% |
| 2025-12-15 | 6.80 | 6.84 | 0.02 | 0.29% | 6.80 | 7.02 | 406178 | 28096.79 | 1.83% |
| 2025-12-12 | 6.81 | 6.82 | 0.03 | 0.44% | 6.77 | 6.90 | 595024 | 40758.64 | 2.69% |
| 2025-12-11 | 6.92 | 6.79 | -0.13 | -1.88% | 6.78 | 6.92 | 231000 | 15804.33 | 1.04% |
| 2025-12-10 | 6.86 | 6.92 | 0.06 | 0.87% | 6.82 | 6.94 | 192062 | 13205.15 | 0.87% |
| 2025-12-09 | 6.94 | 6.86 | -0.12 | -1.72% | 6.86 | 6.95 | 227330 | 15684.31 | 1.03% |
| 2025-12-08 | 7.00 | 6.98 | 0.03 | 0.43% | 6.97 | 7.13 | 469728 | 33126.12 | 2.12% |
| 2025-12-05 | 6.81 | 6.95 | 0.13 | 1.91% | 6.79 | 6.97 | 361522 | 24910.81 | 1.63% |
| 2025-12-04 | 6.83 | 6.82 | -0.02 | -0.29% | 6.76 | 6.86 | 189456 | 12907.23 | 0.86% |
| 2025-12-03 | 6.91 | 6.84 | -0.06 | -0.87% | 6.82 | 6.92 | 219428 | 15041.94 | 0.99% |
| 2025-12-02 | 6.94 | 6.90 | -0.05 | -0.72% | 6.86 | 6.95 | 250108 | 17245.48 | 1.13% |
| 2025-12-01 | 6.94 | 6.95 | -0.02 | -0.29% | 6.92 | 6.99 | 357841 | 24886.52 | 1.62% |
| 2025-11-28 | 6.94 | 6.97 | 0.03 | 0.43% | 6.92 | 6.99 | 195996 | 13633.85 | 0.89% |
| 2025-11-27 | 6.94 | 6.94 | 0.01 | 0.14% | 6.91 | 7.04 | 245060 | 17111.87 | 1.11% |
| 2025-11-26 | 7.03 | 6.93 | -0.10 | -1.42% | 6.92 | 7.06 | 312188 | 21834.83 | 1.41% |
| 2025-11-25 | 7.08 | 7.03 | 0.04 | 0.57% | 7.02 | 7.18 | 427162 | 30325.74 | 1.93% |
| 2025-11-24 | 7.03 | 6.99 | -0.03 | -0.43% | 6.93 | 7.06 | 422639 | 29561.82 | 1.91% |
| 2025-11-21 | 7.42 | 7.02 | -0.54 | -7.14% | 6.98 | 7.50 | 762338 | 54730.45 | 3.44% |
| 2025-11-20 | 7.78 | 7.56 | -0.09 | -1.18% | 7.53 | 7.79 | 411168 | 31436.02 | 1.86% |
| 2025-11-19 | 7.69 | 7.65 | -0.08 | -1.03% | 7.58 | 7.74 | 327412 | 24997.10 | 1.48% |
| 2025-11-18 | 7.69 | 7.73 | 0.04 | 0.52% | 7.64 | 7.80 | 479846 | 37012.96 | 2.17% |
| 2025-11-17 | 7.55 | 7.69 | 0.04 | 0.52% | 7.55 | 7.75 | 564800 | 43367.65 | 2.55% |
| 2025-11-14 | 7.42 | 7.65 | 0.18 | 2.41% | 7.42 | 7.98 | 859394 | 66540.46 | 3.88% |
| 2025-11-13 | 7.41 | 7.47 | 0.06 | 0.81% | 7.38 | 7.49 | 207440 | 15422.41 | 0.94% |
| 2025-11-12 | 7.45 | 7.41 | -0.05 | -0.67% | 7.35 | 7.46 | 183149 | 13569.10 | 0.83% |
| 2025-11-11 | 7.41 | 7.46 | 0.04 | 0.54% | 7.40 | 7.52 | 215347 | 16028.68 | 0.97% |
| 2025-11-10 | 7.34 | 7.42 | 0.07 | 0.95% | 7.33 | 7.42 | 206736 | 15255.36 | 0.93% |
| 2025-11-07 | 7.37 | 7.35 | -0.04 | -0.54% | 7.33 | 7.37 | 133020 | 9773.99 | 0.60% |
| 2025-11-06 | 7.37 | 7.39 | 0.04 | 0.54% | 7.36 | 7.44 | 213515 | 15796.08 | 0.96% |
| 2025-11-05 | 7.31 | 7.35 | 0.00 | 0.00% | 7.29 | 7.39 | 170709 | 12554.34 | 0.77% |
| 2025-11-04 | 7.38 | 7.35 | -0.04 | -0.54% | 7.31 | 7.38 | 173090 | 12703.66 | 0.78% |
| 2025-11-03 | 7.35 | 7.39 | 0.03 | 0.41% | 7.30 | 7.40 | 205864 | 15120.18 | 0.93% |
| 2025-10-31 | 7.39 | 7.36 | 0.02 | 0.27% | 7.36 | 7.43 | 209208 | 15457.79 | 0.95% |
| 2025-10-30 | 7.49 | 7.34 | -0.18 | -2.39% | 7.34 | 7.50 | 291595 | 21611.42 | 1.32% |
| 2025-10-29 | 7.42 | 7.52 | 0.12 | 1.62% | 7.38 | 7.52 | 304524 | 22764.57 | 1.38% |
| 2025-10-28 | 7.42 | 7.40 | -0.05 | -0.67% | 7.39 | 7.46 | 182898 | 13560.15 | 0.83% |
| 2025-10-27 | 7.48 | 7.45 | 0.03 | 0.40% | 7.42 | 7.50 | 254829 | 18998.84 | 1.15% |
| 2025-10-24 | 7.40 | 7.42 | 0.01 | 0.13% | 7.36 | 7.46 | 184660 | 13677.63 | 0.83% |
| 2025-10-23 | 7.32 | 7.41 | 0.06 | 0.82% | 7.26 | 7.42 | 195911 | 14360.17 | 0.89% |
| 2025-10-22 | 7.38 | 7.35 | -0.05 | -0.68% | 7.33 | 7.39 | 139431 | 10257.96 | 0.63% |
| 2025-10-21 | 7.32 | 7.40 | 0.10 | 1.37% | 7.31 | 7.51 | 243151 | 18024.58 | 1.10% |
| 2025-10-20 | 7.37 | 7.30 | -0.01 | -0.14% | 7.29 | 7.39 | 164610 | 12056.42 | 0.74% |
| 2025-10-17 | 7.47 | 7.31 | -0.15 | -2.01% | 7.31 | 7.51 | 214018 | 15862.82 | 0.97% |
| 2025-10-16 | 7.53 | 7.46 | -0.08 | -1.06% | 7.44 | 7.53 | 207359 | 15498.91 | 0.94% |
| 2025-10-15 | 7.51 | 7.54 | 0.05 | 0.67% | 7.44 | 7.58 | 240061 | 18024.36 | 1.08% |
| 2025-10-14 | 7.58 | 7.49 | -0.08 | -1.06% | 7.46 | 7.65 | 337672 | 25518.14 | 1.53% |
| 2025-10-13 | 7.37 | 7.57 | -0.10 | -1.30% | 7.37 | 7.59 | 301194 | 22617.03 | 1.36% |
华创云信(600155)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。
