| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.66 | 2.61 | -0.05 | -1.88% | 2.58 | 2.70 | 712932 | 18729.63 | 4.44% |
| 2025-04-02 | 2.78 | 2.66 | -0.18 | -6.34% | 2.66 | 2.79 | 988753 | 26809.68 | 6.16% |
| 2025-04-01 | 2.71 | 2.84 | 0.01 | 0.35% | 2.63 | 2.95 | 1609049 | 44294.84 | 10.02% |
| 2025-03-31 | 2.78 | 2.83 | 0.10 | 3.66% | 2.73 | 2.98 | 2120775 | 60706.89 | 13.21% |
| 2025-03-28 | 2.48 | 2.73 | 0.25 | 10.08% | 2.44 | 2.73 | 770215 | 20146.08 | 4.80% |
| 2025-03-27 | 2.50 | 2.48 | -0.03 | -1.20% | 2.45 | 2.52 | 235577 | 5847.63 | 1.47% |
| 2025-03-26 | 2.49 | 2.51 | 0.01 | 0.40% | 2.48 | 2.54 | 211926 | 5337.35 | 1.32% |
| 2025-03-25 | 2.49 | 2.50 | 0.01 | 0.40% | 2.45 | 2.51 | 238586 | 5929.78 | 1.49% |
| 2025-03-24 | 2.57 | 2.49 | -0.08 | -3.11% | 2.45 | 2.58 | 383397 | 9586.04 | 2.39% |
| 2025-03-21 | 2.62 | 2.57 | -0.04 | -1.53% | 2.57 | 2.64 | 307835 | 7997.09 | 1.92% |
| 2025-03-20 | 2.63 | 2.61 | 0.01 | 0.38% | 2.60 | 2.68 | 489737 | 12923.73 | 3.05% |
| 2025-03-19 | 2.63 | 2.60 | -0.07 | -2.62% | 2.59 | 2.68 | 589505 | 15467.86 | 3.67% |
| 2025-03-18 | 2.56 | 2.67 | 0.11 | 4.30% | 2.51 | 2.81 | 1008105 | 26913.10 | 6.28% |
| 2025-03-17 | 2.52 | 2.56 | 0.05 | 1.99% | 2.51 | 2.58 | 385428 | 9860.88 | 2.40% |
| 2025-03-14 | 2.47 | 2.51 | 0.05 | 2.03% | 2.46 | 2.52 | 281393 | 7025.89 | 1.75% |
| 2025-03-13 | 2.49 | 2.46 | -0.03 | -1.20% | 2.45 | 2.50 | 191069 | 4708.69 | 1.19% |
| 2025-03-12 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.52 | 186952 | 4669.12 | 1.16% |
| 2025-03-11 | 2.48 | 2.50 | 0.00 | 0.00% | 2.45 | 2.50 | 164162 | 4070.05 | 1.02% |
| 2025-03-10 | 2.52 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 179053 | 4465.64 | 1.12% |
| 2025-03-07 | 2.54 | 2.50 | -0.08 | -3.10% | 2.49 | 2.54 | 382597 | 9605.28 | 2.38% |
| 2025-03-06 | 2.53 | 2.58 | 0.06 | 2.38% | 2.50 | 2.59 | 458483 | 11715.77 | 2.86% |
| 2025-03-05 | 2.57 | 2.52 | -0.04 | -1.56% | 2.48 | 2.57 | 314337 | 7892.32 | 1.96% |
| 2025-03-04 | 2.59 | 2.56 | -0.04 | -1.54% | 2.53 | 2.59 | 351948 | 8981.90 | 2.19% |
| 2025-03-03 | 2.58 | 2.60 | 0.02 | 0.78% | 2.56 | 2.66 | 452079 | 11828.99 | 2.82% |
| 2025-02-28 | 2.64 | 2.58 | -0.07 | -2.64% | 2.57 | 2.68 | 573376 | 14984.71 | 3.57% |
| 2025-02-27 | 2.60 | 2.65 | 0.05 | 1.92% | 2.57 | 2.66 | 597323 | 15668.40 | 3.72% |
| 2025-02-26 | 2.55 | 2.60 | 0.07 | 2.77% | 2.52 | 2.61 | 458882 | 11859.70 | 2.86% |
| 2025-02-25 | 2.55 | 2.53 | -0.03 | -1.17% | 2.52 | 2.62 | 379047 | 9726.85 | 2.36% |
| 2025-02-24 | 2.51 | 2.56 | 0.04 | 1.59% | 2.50 | 2.59 | 406188 | 10409.19 | 2.53% |
| 2025-02-21 | 2.59 | 2.52 | -0.06 | -2.33% | 2.49 | 2.60 | 379617 | 9599.38 | 2.36% |
| 2025-02-20 | 2.55 | 2.58 | 0.02 | 0.78% | 2.53 | 2.62 | 378174 | 9755.21 | 2.36% |
| 2025-02-19 | 2.54 | 2.56 | 0.02 | 0.79% | 2.51 | 2.57 | 274550 | 6977.16 | 1.71% |
| 2025-02-18 | 2.65 | 2.54 | -0.09 | -3.42% | 2.53 | 2.67 | 395571 | 10268.64 | 2.46% |
| 2025-02-17 | 2.59 | 2.63 | 0.06 | 2.33% | 2.56 | 2.66 | 465098 | 12156.13 | 2.90% |
| 2025-02-14 | 2.63 | 2.57 | -0.06 | -2.28% | 2.55 | 2.66 | 291597 | 7524.90 | 1.82% |
| 2025-02-13 | 2.62 | 2.63 | -0.01 | -0.38% | 2.60 | 2.69 | 453463 | 12026.98 | 2.82% |
| 2025-02-12 | 2.56 | 2.64 | 0.07 | 2.72% | 2.54 | 2.65 | 361107 | 9335.80 | 2.25% |
| 2025-02-11 | 2.64 | 2.57 | -0.06 | -2.28% | 2.55 | 2.65 | 238937 | 6143.61 | 1.49% |
| 2025-02-10 | 2.54 | 2.63 | 0.08 | 3.14% | 2.54 | 2.63 | 333417 | 8643.78 | 2.08% |
| 2025-02-07 | 2.49 | 2.55 | 0.04 | 1.59% | 2.48 | 2.58 | 353594 | 9017.32 | 2.20% |
| 2025-02-06 | 2.47 | 2.51 | 0.05 | 2.03% | 2.43 | 2.51 | 287165 | 7118.98 | 1.79% |
| 2025-02-05 | 2.48 | 2.46 | 0.00 | 0.00% | 2.43 | 2.49 | 166475 | 4103.47 | 1.04% |
| 2025-01-27 | 2.50 | 2.46 | -0.02 | -0.81% | 2.46 | 2.55 | 173446 | 4340.68 | 1.08% |
| 2025-01-24 | 2.52 | 2.48 | -0.02 | -0.80% | 2.46 | 2.52 | 213768 | 5313.96 | 1.33% |
| 2025-01-23 | 2.53 | 2.50 | 0.00 | 0.00% | 2.50 | 2.59 | 237772 | 6050.34 | 1.48% |
| 2025-01-22 | 2.61 | 2.50 | -0.13 | -4.94% | 2.48 | 2.61 | 334062 | 8443.82 | 2.08% |
| 2025-01-21 | 2.64 | 2.63 | 0.01 | 0.38% | 2.60 | 2.72 | 445629 | 11836.51 | 2.78% |
| 2025-01-20 | 2.58 | 2.62 | 0.03 | 1.16% | 2.51 | 2.68 | 444100 | 11552.48 | 2.77% |
| 2025-01-17 | 2.54 | 2.59 | 0.02 | 0.78% | 2.51 | 2.64 | 345441 | 8931.04 | 2.15% |
| 2025-01-16 | 2.55 | 2.57 | 0.03 | 1.18% | 2.52 | 2.63 | 247252 | 6366.33 | 1.54% |
| 2025-01-15 | 2.56 | 2.54 | -0.01 | -0.39% | 2.50 | 2.59 | 223738 | 5682.00 | 1.39% |
| 2025-01-14 | 2.45 | 2.55 | 0.10 | 4.08% | 2.45 | 2.57 | 255912 | 6445.31 | 1.59% |
| 2025-01-13 | 2.44 | 2.45 | 0.00 | 0.00% | 2.38 | 2.48 | 171942 | 4187.79 | 1.07% |
| 2025-01-10 | 2.55 | 2.45 | -0.08 | -3.16% | 2.44 | 2.55 | 265047 | 6609.60 | 1.65% |
| 2025-01-09 | 2.51 | 2.53 | 0.01 | 0.40% | 2.48 | 2.55 | 210419 | 5313.55 | 1.31% |
| 2025-01-08 | 2.52 | 2.52 | 0.00 | 0.00% | 2.45 | 2.55 | 260529 | 6528.19 | 1.62% |
| 2025-01-07 | 2.47 | 2.52 | 0.06 | 2.44% | 2.44 | 2.52 | 231819 | 5759.58 | 1.44% |
| 2025-01-06 | 2.49 | 2.46 | -0.02 | -0.81% | 2.38 | 2.51 | 267049 | 6560.48 | 1.66% |
| 2025-01-03 | 2.66 | 2.48 | -0.18 | -6.77% | 2.48 | 2.68 | 425221 | 10814.69 | 2.65% |
| 2025-01-02 | 2.67 | 2.66 | -0.01 | -0.37% | 2.61 | 2.75 | 300559 | 8083.33 | 1.87% |
| 2024-12-31 | 2.74 | 2.67 | -0.07 | -2.55% | 2.66 | 2.77 | 228726 | 6210.71 | 1.42% |
| 2024-12-30 | 2.75 | 2.74 | -0.05 | -1.79% | 2.68 | 2.76 | 246459 | 6682.30 | 1.53% |
| 2024-12-27 | 2.72 | 2.79 | 0.05 | 1.82% | 2.71 | 2.83 | 281808 | 7879.33 | 1.76% |
| 2024-12-26 | 2.74 | 2.74 | 0.01 | 0.37% | 2.73 | 2.79 | 224033 | 6175.90 | 1.40% |
| 2024-12-25 | 2.81 | 2.73 | -0.12 | -4.21% | 2.72 | 2.83 | 311678 | 8572.16 | 1.94% |
| 2024-12-24 | 2.83 | 2.85 | 0.00 | 0.00% | 2.76 | 2.94 | 490362 | 13834.12 | 3.05% |
| 2024-12-23 | 2.98 | 2.85 | -0.15 | -5.00% | 2.84 | 3.00 | 468223 | 13536.92 | 2.92% |
| 2024-12-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.04 | 250560 | 7547.39 | 1.56% |
| 2024-12-19 | 2.98 | 2.99 | -0.03 | -0.99% | 2.95 | 3.02 | 319853 | 9542.28 | 1.99% |
| 2024-12-18 | 3.03 | 3.02 | 0.00 | 0.00% | 2.98 | 3.05 | 345413 | 10427.91 | 2.15% |
| 2024-12-17 | 3.23 | 3.02 | -0.21 | -6.50% | 3.01 | 3.24 | 658126 | 20243.23 | 4.10% |
| 2024-12-16 | 3.24 | 3.23 | 0.05 | 1.57% | 3.15 | 3.27 | 636508 | 20448.52 | 3.96% |
| 2024-12-13 | 3.31 | 3.18 | -0.18 | -5.36% | 3.17 | 3.31 | 847843 | 27233.06 | 5.28% |
| 2024-12-12 | 3.25 | 3.36 | 0.08 | 2.44% | 3.22 | 3.45 | 1159656 | 38765.00 | 7.22% |
| 2024-12-11 | 3.16 | 3.28 | 0.10 | 3.14% | 3.13 | 3.31 | 802437 | 26196.38 | 5.00% |
| 2024-12-10 | 3.37 | 3.18 | -0.01 | -0.31% | 3.17 | 3.37 | 791354 | 25816.22 | 4.93% |
| 2024-12-09 | 3.29 | 3.19 | -0.10 | -3.04% | 3.15 | 3.35 | 746157 | 24061.26 | 4.65% |
| 2024-12-06 | 3.20 | 3.29 | 0.07 | 2.17% | 3.20 | 3.33 | 810466 | 26588.41 | 5.05% |
| 2024-12-05 | 3.15 | 3.22 | 0.05 | 1.58% | 3.11 | 3.22 | 605344 | 19221.50 | 3.77% |
| 2024-12-04 | 3.27 | 3.17 | -0.16 | -4.80% | 3.15 | 3.31 | 866009 | 28016.63 | 5.39% |
云南城投(600239)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。
