| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.07 | 7.02 | -0.03 | -0.43% | 7.01 | 7.22 | 436901 | 31030.73 | 1.96% |
| 2025-06-26 | 7.12 | 7.05 | -0.05 | -0.70% | 7.02 | 7.14 | 405356 | 28638.39 | 1.82% |
| 2025-06-25 | 6.83 | 7.10 | 0.28 | 4.11% | 6.82 | 7.11 | 636990 | 44498.84 | 2.86% |
| 2025-06-24 | 6.65 | 6.82 | 0.19 | 2.87% | 6.61 | 6.84 | 388788 | 26354.14 | 1.75% |
| 2025-06-23 | 6.49 | 6.63 | 0.10 | 1.53% | 6.48 | 6.65 | 170995 | 11257.95 | 0.77% |
| 2025-06-20 | 6.56 | 6.53 | -0.02 | -0.31% | 6.51 | 6.58 | 124395 | 8134.78 | 0.56% |
| 2025-06-19 | 6.72 | 6.55 | -0.16 | -2.38% | 6.53 | 6.72 | 218019 | 14376.36 | 0.98% |
| 2025-06-18 | 6.80 | 6.71 | -0.10 | -1.47% | 6.67 | 6.80 | 193324 | 12968.80 | 0.87% |
| 2025-06-17 | 6.76 | 6.81 | 0.03 | 0.44% | 6.74 | 6.81 | 168058 | 11384.80 | 0.76% |
| 2025-06-16 | 6.69 | 6.78 | 0.12 | 1.80% | 6.64 | 6.80 | 258938 | 17409.79 | 1.16% |
| 2025-06-13 | 6.71 | 6.66 | -0.06 | -0.89% | 6.63 | 6.74 | 196615 | 13126.49 | 0.88% |
| 2025-06-12 | 6.71 | 6.72 | -0.02 | -0.30% | 6.70 | 6.78 | 176053 | 11851.16 | 0.79% |
| 2025-06-11 | 6.67 | 6.74 | 0.10 | 1.51% | 6.64 | 6.80 | 304333 | 20517.88 | 1.37% |
| 2025-06-10 | 6.74 | 6.64 | -0.10 | -1.48% | 6.58 | 6.75 | 200391 | 13357.66 | 0.90% |
| 2025-06-09 | 6.70 | 6.74 | 0.08 | 1.20% | 6.67 | 6.79 | 261706 | 17654.27 | 1.18% |
| 2025-06-06 | 6.71 | 6.66 | -0.05 | -0.75% | 6.64 | 6.74 | 123629 | 8244.45 | 0.56% |
| 2025-06-05 | 6.70 | 6.71 | 0.02 | 0.30% | 6.64 | 6.75 | 210986 | 14118.67 | 0.95% |
| 2025-06-04 | 6.58 | 6.69 | 0.13 | 1.98% | 6.56 | 6.72 | 247474 | 16480.54 | 1.11% |
| 2025-06-03 | 6.49 | 6.56 | 0.04 | 0.61% | 6.48 | 6.59 | 166062 | 10883.96 | 0.75% |
| 2025-05-30 | 6.55 | 6.52 | -0.05 | -0.76% | 6.48 | 6.55 | 140426 | 9147.42 | 0.63% |
| 2025-05-29 | 6.49 | 6.57 | 0.09 | 1.39% | 6.48 | 6.59 | 177787 | 11654.01 | 0.80% |
| 2025-05-28 | 6.52 | 6.48 | -0.02 | -0.31% | 6.46 | 6.52 | 89889 | 5827.70 | 0.40% |
| 2025-05-27 | 6.50 | 6.50 | 0.01 | 0.15% | 6.45 | 6.52 | 111023 | 7197.88 | 0.50% |
| 2025-05-26 | 6.48 | 6.49 | 0.01 | 0.15% | 6.44 | 6.51 | 125969 | 8160.89 | 0.57% |
| 2025-05-23 | 6.60 | 6.48 | -0.11 | -1.67% | 6.47 | 6.62 | 179049 | 11721.83 | 0.80% |
| 2025-05-22 | 6.67 | 6.59 | -0.09 | -1.35% | 6.58 | 6.67 | 139055 | 9195.04 | 0.63% |
| 2025-05-21 | 6.66 | 6.68 | 0.01 | 0.15% | 6.65 | 6.73 | 169979 | 11362.56 | 0.76% |
| 2025-05-20 | 6.64 | 6.67 | 0.05 | 0.76% | 6.58 | 6.68 | 179127 | 11881.17 | 0.81% |
| 2025-05-19 | 6.60 | 6.62 | 0.03 | 0.46% | 6.55 | 6.64 | 147735 | 9748.79 | 0.66% |
| 2025-05-16 | 6.66 | 6.59 | -0.08 | -1.20% | 6.58 | 6.68 | 185763 | 12274.40 | 0.84% |
| 2025-05-15 | 6.77 | 6.67 | -0.15 | -2.20% | 6.67 | 6.81 | 250741 | 16856.56 | 1.13% |
| 2025-05-14 | 6.63 | 6.82 | 0.17 | 2.56% | 6.60 | 6.93 | 495590 | 33562.76 | 2.23% |
| 2025-05-13 | 6.73 | 6.65 | -0.03 | -0.45% | 6.64 | 6.73 | 180896 | 12075.37 | 0.81% |
| 2025-05-12 | 6.58 | 6.68 | 0.14 | 2.14% | 6.57 | 6.68 | 202107 | 13416.99 | 0.91% |
| 2025-05-09 | 6.65 | 6.54 | -0.12 | -1.80% | 6.54 | 6.66 | 173027 | 11377.38 | 0.78% |
| 2025-05-08 | 6.60 | 6.66 | 0.05 | 0.76% | 6.58 | 6.67 | 185002 | 12289.83 | 0.83% |
| 2025-05-07 | 6.73 | 6.61 | 0.07 | 1.07% | 6.56 | 6.76 | 306749 | 20393.28 | 1.38% |
| 2025-05-06 | 6.39 | 6.54 | 0.19 | 2.99% | 6.38 | 6.55 | 306192 | 19851.94 | 1.38% |
| 2025-04-30 | 6.38 | 6.35 | -0.20 | -3.05% | 6.33 | 6.46 | 409828 | 26126.25 | 1.84% |
| 2025-04-29 | 6.54 | 6.55 | 0.03 | 0.46% | 6.50 | 6.59 | 117450 | 7702.42 | 0.53% |
| 2025-04-28 | 6.70 | 6.52 | -0.17 | -2.54% | 6.52 | 6.70 | 162312 | 10684.40 | 0.73% |
| 2025-04-25 | 6.66 | 6.69 | 0.05 | 0.75% | 6.63 | 6.73 | 187949 | 12581.67 | 0.84% |
| 2025-04-24 | 6.71 | 6.64 | -0.05 | -0.75% | 6.60 | 6.72 | 167962 | 11177.61 | 0.76% |
| 2025-04-23 | 6.74 | 6.69 | 0.00 | 0.00% | 6.67 | 6.76 | 185642 | 12455.86 | 0.83% |
| 2025-04-22 | 6.66 | 6.69 | 0.00 | 0.00% | 6.66 | 6.74 | 184441 | 12338.19 | 0.83% |
| 2025-04-21 | 6.66 | 6.69 | 0.03 | 0.45% | 6.60 | 6.70 | 157805 | 10532.84 | 0.71% |
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。
