| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.62 | 7.67 | -0.01 | -0.13% | 7.61 | 7.74 | 294465 | 22633.22 | 1.33% |
| 2025-10-09 | 7.53 | 7.68 | 0.13 | 1.72% | 7.49 | 7.76 | 419583 | 32140.40 | 1.90% |
| 2025-09-30 | 7.53 | 7.55 | 0.00 | 0.00% | 7.51 | 7.65 | 335429 | 25354.36 | 1.52% |
| 2025-09-29 | 7.30 | 7.55 | 0.28 | 3.85% | 7.26 | 7.65 | 500074 | 37376.70 | 2.26% |
| 2025-09-26 | 7.31 | 7.27 | -0.05 | -0.68% | 7.27 | 7.36 | 189438 | 13855.32 | 0.86% |
| 2025-09-25 | 7.34 | 7.32 | -0.03 | -0.41% | 7.30 | 7.40 | 179657 | 13179.63 | 0.81% |
| 2025-09-24 | 7.24 | 7.35 | 0.08 | 1.10% | 7.22 | 7.37 | 239019 | 17428.28 | 1.08% |
| 2025-09-23 | 7.35 | 7.27 | -0.10 | -1.36% | 7.10 | 7.36 | 321861 | 23182.20 | 1.45% |
| 2025-09-22 | 7.37 | 7.37 | 0.02 | 0.27% | 7.30 | 7.38 | 228779 | 16792.75 | 1.03% |
| 2025-09-19 | 7.45 | 7.35 | -0.08 | -1.08% | 7.33 | 7.45 | 265000 | 19537.44 | 1.20% |
| 2025-09-18 | 7.62 | 7.43 | -0.22 | -2.88% | 7.37 | 7.65 | 473082 | 35574.28 | 2.14% |
| 2025-09-17 | 7.56 | 7.65 | 0.07 | 0.92% | 7.55 | 7.68 | 327882 | 24976.59 | 1.48% |
| 2025-09-16 | 7.53 | 7.58 | 0.07 | 0.93% | 7.49 | 7.60 | 278874 | 21036.57 | 1.26% |
| 2025-09-15 | 7.57 | 7.51 | -0.05 | -0.66% | 7.50 | 7.59 | 244576 | 18423.65 | 1.10% |
| 2025-09-12 | 7.60 | 7.56 | -0.07 | -0.92% | 7.55 | 7.62 | 318154 | 24124.79 | 1.44% |
| 2025-09-11 | 7.45 | 7.63 | 0.14 | 1.87% | 7.42 | 7.68 | 500945 | 37864.07 | 2.26% |
| 2025-09-10 | 7.44 | 7.49 | 0.01 | 0.13% | 7.38 | 7.57 | 449824 | 33566.49 | 2.03% |
| 2025-09-09 | 7.45 | 7.48 | 0.04 | 0.54% | 7.43 | 7.73 | 666553 | 50556.46 | 3.01% |
| 2025-09-08 | 7.44 | 7.44 | -0.04 | -0.53% | 7.39 | 7.48 | 281393 | 20919.40 | 1.27% |
| 2025-09-05 | 7.42 | 7.48 | 0.01 | 0.13% | 7.37 | 7.49 | 333061 | 24726.74 | 1.50% |
| 2025-09-04 | 7.36 | 7.47 | 0.12 | 1.63% | 7.33 | 7.52 | 423574 | 31440.50 | 1.91% |
| 2025-09-03 | 7.60 | 7.35 | -0.23 | -3.03% | 7.32 | 7.64 | 407729 | 30329.13 | 1.84% |
| 2025-09-02 | 7.64 | 7.58 | -0.07 | -0.92% | 7.46 | 7.69 | 544139 | 41178.42 | 2.46% |
| 2025-09-01 | 7.73 | 7.65 | -0.08 | -1.03% | 7.60 | 7.77 | 461561 | 35342.22 | 2.09% |
| 2025-08-29 | 7.83 | 7.73 | -0.10 | -1.28% | 7.68 | 7.85 | 449362 | 34900.77 | 2.03% |
| 2025-08-28 | 7.75 | 7.83 | 0.08 | 1.03% | 7.61 | 7.83 | 515256 | 39890.32 | 2.33% |
| 2025-08-27 | 7.95 | 7.75 | -0.18 | -2.27% | 7.73 | 8.06 | 575065 | 45567.66 | 2.60% |
| 2025-08-26 | 7.96 | 7.93 | -0.08 | -1.00% | 7.91 | 8.01 | 361972 | 28827.33 | 1.64% |
| 2025-08-25 | 8.05 | 8.01 | 0.04 | 0.50% | 7.92 | 8.09 | 613313 | 49071.31 | 2.77% |
| 2025-08-22 | 7.76 | 7.97 | 0.17 | 2.18% | 7.76 | 7.97 | 674862 | 53219.02 | 3.05% |
| 2025-08-21 | 7.96 | 7.80 | -0.10 | -1.27% | 7.75 | 7.98 | 455647 | 35743.68 | 2.06% |
| 2025-08-20 | 7.81 | 7.90 | 0.05 | 0.64% | 7.71 | 7.91 | 447612 | 35001.68 | 2.02% |
| 2025-08-19 | 7.84 | 7.85 | 0.02 | 0.26% | 7.77 | 7.96 | 503484 | 39523.66 | 2.27% |
| 2025-08-18 | 7.83 | 7.83 | 0.05 | 0.64% | 7.74 | 7.96 | 660708 | 51814.64 | 2.98% |
| 2025-08-15 | 7.49 | 7.78 | 0.26 | 3.46% | 7.47 | 7.84 | 866176 | 66765.62 | 3.91% |
| 2025-08-14 | 7.62 | 7.52 | -0.09 | -1.18% | 7.50 | 7.68 | 464027 | 35220.27 | 2.10% |
| 2025-08-13 | 7.57 | 7.61 | 0.08 | 1.06% | 7.46 | 7.67 | 581146 | 44055.23 | 2.63% |
| 2025-08-12 | 7.48 | 7.53 | 0.06 | 0.80% | 7.43 | 7.55 | 315629 | 23694.22 | 1.43% |
| 2025-08-11 | 7.35 | 7.47 | 0.11 | 1.49% | 7.33 | 7.50 | 293718 | 21878.94 | 1.33% |
| 2025-08-08 | 7.41 | 7.36 | -0.06 | -0.81% | 7.34 | 7.42 | 205351 | 15147.44 | 0.93% |
| 2025-08-07 | 7.40 | 7.42 | 0.04 | 0.54% | 7.34 | 7.45 | 286707 | 21241.20 | 1.30% |
| 2025-08-06 | 7.39 | 7.38 | 0.00 | 0.00% | 7.34 | 7.41 | 243706 | 17969.35 | 1.10% |
| 2025-08-05 | 7.30 | 7.38 | 0.08 | 1.10% | 7.30 | 7.41 | 228141 | 16782.14 | 1.03% |
| 2025-08-04 | 7.26 | 7.30 | 0.01 | 0.14% | 7.22 | 7.31 | 199698 | 14527.23 | 0.90% |
| 2025-08-01 | 7.30 | 7.29 | -0.01 | -0.14% | 7.25 | 7.36 | 249533 | 18213.77 | 1.13% |
| 2025-07-31 | 7.41 | 7.30 | -0.18 | -2.41% | 7.27 | 7.52 | 396057 | 29230.63 | 1.79% |
| 2025-07-30 | 7.65 | 7.48 | -0.06 | -0.80% | 7.38 | 7.76 | 529328 | 40007.18 | 2.39% |
| 2025-07-29 | 7.49 | 7.54 | 0.02 | 0.27% | 7.35 | 7.55 | 374819 | 27926.38 | 1.69% |
| 2025-07-28 | 7.52 | 7.52 | -0.02 | -0.27% | 7.46 | 7.64 | 366508 | 27637.38 | 1.66% |
| 2025-07-25 | 7.56 | 7.54 | -0.03 | -0.40% | 7.51 | 7.64 | 431662 | 32633.95 | 1.95% |
| 2025-07-24 | 7.29 | 7.57 | 0.26 | 3.56% | 7.28 | 7.60 | 724999 | 54468.97 | 3.28% |
| 2025-07-23 | 7.37 | 7.31 | -0.04 | -0.54% | 7.30 | 7.50 | 503710 | 37226.98 | 2.28% |
| 2025-07-22 | 7.34 | 7.35 | 0.00 | 0.00% | 7.26 | 7.39 | 257171 | 18834.09 | 1.16% |
| 2025-07-21 | 7.26 | 7.35 | 0.08 | 1.10% | 7.23 | 7.37 | 325736 | 23845.25 | 1.47% |
| 2025-07-18 | 7.33 | 7.27 | -0.10 | -1.36% | 7.23 | 7.38 | 408186 | 29745.62 | 1.84% |
| 2025-07-17 | 7.21 | 7.37 | 0.17 | 2.36% | 7.18 | 7.55 | 628965 | 46628.71 | 2.84% |
| 2025-07-16 | 7.14 | 7.20 | 0.05 | 0.70% | 7.11 | 7.22 | 259182 | 18605.40 | 1.17% |
| 2025-07-15 | 7.22 | 7.15 | 0.01 | 0.14% | 7.10 | 7.25 | 352668 | 25276.27 | 1.59% |
| 2025-07-14 | 7.32 | 7.14 | -0.18 | -2.46% | 7.11 | 7.34 | 437922 | 31456.79 | 1.98% |
| 2025-07-11 | 7.14 | 7.32 | 0.19 | 2.66% | 7.13 | 7.44 | 870635 | 63821.70 | 3.93% |
| 2025-07-10 | 7.01 | 7.13 | 0.09 | 1.28% | 7.00 | 7.16 | 342098 | 24302.83 | 1.55% |
| 2025-07-09 | 6.98 | 7.04 | 0.05 | 0.72% | 6.96 | 7.15 | 408321 | 28854.54 | 1.84% |
| 2025-07-08 | 6.90 | 6.99 | 0.09 | 1.30% | 6.87 | 7.00 | 292941 | 20354.48 | 1.32% |
| 2025-07-07 | 6.82 | 6.90 | 0.07 | 1.02% | 6.79 | 6.91 | 215017 | 14745.99 | 0.97% |
| 2025-07-04 | 6.87 | 6.83 | -0.05 | -0.73% | 6.82 | 6.96 | 333562 | 22937.77 | 1.51% |
| 2025-07-03 | 6.89 | 6.88 | 0.01 | 0.15% | 6.85 | 6.92 | 161729 | 11134.19 | 0.73% |
| 2025-07-02 | 6.89 | 6.87 | -0.04 | -0.58% | 6.84 | 6.93 | 172050 | 11841.12 | 0.78% |
| 2025-07-01 | 7.00 | 6.91 | -0.05 | -0.72% | 6.87 | 7.02 | 224266 | 15504.61 | 1.01% |
| 2025-06-30 | 7.05 | 6.96 | -0.06 | -0.85% | 6.94 | 7.06 | 239905 | 16738.74 | 1.08% |
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。
