| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.37 | 2.39 | 0.01 | 0.42% | 2.35 | 2.41 | 224504 | 5339.16 | 1.40% |
| 2025-12-16 | 2.39 | 2.38 | -0.03 | -1.24% | 2.37 | 2.41 | 233857 | 5589.73 | 1.46% |
| 2025-12-15 | 2.37 | 2.41 | 0.02 | 0.84% | 2.36 | 2.42 | 209861 | 5019.94 | 1.31% |
| 2025-12-12 | 2.43 | 2.39 | -0.03 | -1.24% | 2.39 | 2.45 | 306762 | 7385.11 | 1.91% |
| 2025-12-11 | 2.56 | 2.42 | -0.15 | -5.84% | 2.41 | 2.56 | 715491 | 17635.64 | 4.46% |
| 2025-12-10 | 2.52 | 2.57 | 0.05 | 1.98% | 2.49 | 2.69 | 742135 | 19061.63 | 4.62% |
| 2025-12-09 | 2.61 | 2.52 | -0.08 | -3.08% | 2.52 | 2.61 | 338836 | 8630.06 | 2.11% |
| 2025-12-08 | 2.61 | 2.60 | -0.02 | -0.76% | 2.59 | 2.64 | 304803 | 7950.58 | 1.90% |
| 2025-12-05 | 2.61 | 2.62 | 0.02 | 0.77% | 2.56 | 2.63 | 202363 | 5252.04 | 1.26% |
| 2025-12-04 | 2.65 | 2.60 | -0.06 | -2.26% | 2.59 | 2.67 | 262581 | 6871.47 | 1.64% |
| 2025-12-03 | 2.69 | 2.66 | -0.04 | -1.48% | 2.65 | 2.72 | 331028 | 8848.18 | 2.06% |
| 2025-12-02 | 2.65 | 2.70 | 0.04 | 1.50% | 2.61 | 2.72 | 366230 | 9780.84 | 2.28% |
| 2025-12-01 | 2.65 | 2.66 | 0.00 | 0.00% | 2.64 | 2.69 | 272129 | 7251.12 | 1.69% |
| 2025-11-28 | 2.58 | 2.66 | 0.08 | 3.10% | 2.54 | 2.66 | 444438 | 11593.41 | 2.77% |
| 2025-11-27 | 2.57 | 2.58 | 0.00 | 0.00% | 2.52 | 2.60 | 301006 | 7750.73 | 1.87% |
| 2025-11-26 | 2.57 | 2.58 | 0.00 | 0.00% | 2.57 | 2.66 | 330476 | 8621.33 | 2.06% |
| 2025-11-25 | 2.57 | 2.58 | 0.02 | 0.78% | 2.54 | 2.59 | 264311 | 6803.50 | 1.65% |
| 2025-11-24 | 2.55 | 2.56 | 0.01 | 0.39% | 2.54 | 2.59 | 260791 | 6692.71 | 1.62% |
| 2025-11-21 | 2.62 | 2.55 | -0.12 | -4.49% | 2.55 | 2.68 | 445522 | 11600.97 | 2.77% |
| 2025-11-20 | 2.66 | 2.67 | 0.01 | 0.38% | 2.62 | 2.72 | 444667 | 11858.51 | 2.77% |
| 2025-11-19 | 2.72 | 2.66 | -0.07 | -2.56% | 2.64 | 2.76 | 365232 | 9772.50 | 2.27% |
| 2025-11-18 | 2.80 | 2.73 | -0.09 | -3.19% | 2.69 | 2.81 | 495985 | 13535.85 | 3.09% |
| 2025-11-17 | 2.77 | 2.82 | 0.05 | 1.81% | 2.75 | 2.82 | 388298 | 10833.35 | 2.42% |
| 2025-11-14 | 2.74 | 2.77 | 0.01 | 0.36% | 2.73 | 2.80 | 380894 | 10573.81 | 2.37% |
| 2025-11-13 | 2.77 | 2.76 | 0.01 | 0.36% | 2.70 | 2.77 | 374299 | 10291.29 | 2.33% |
| 2025-11-12 | 2.78 | 2.75 | -0.03 | -1.08% | 2.72 | 2.81 | 375546 | 10331.61 | 2.34% |
| 2025-11-11 | 2.74 | 2.78 | 0.04 | 1.46% | 2.72 | 2.82 | 699982 | 19353.92 | 4.36% |
| 2025-11-10 | 2.66 | 2.74 | 0.07 | 2.62% | 2.65 | 2.76 | 505431 | 13765.62 | 3.15% |
| 2025-11-07 | 2.70 | 2.67 | -0.04 | -1.48% | 2.67 | 2.72 | 415770 | 11194.21 | 2.59% |
| 2025-11-06 | 2.71 | 2.71 | 0.01 | 0.37% | 2.66 | 2.72 | 453733 | 12220.98 | 2.83% |
| 2025-11-05 | 2.62 | 2.70 | 0.02 | 0.75% | 2.62 | 2.73 | 745546 | 20084.87 | 4.64% |
| 2025-11-04 | 2.68 | 2.68 | 0.04 | 1.52% | 2.66 | 2.74 | 750423 | 20242.85 | 4.67% |
| 2025-11-03 | 2.62 | 2.64 | 0.02 | 0.76% | 2.59 | 2.64 | 346320 | 9076.78 | 2.16% |
| 2025-10-31 | 2.57 | 2.62 | 0.04 | 1.55% | 2.57 | 2.68 | 663596 | 17427.06 | 4.13% |
| 2025-10-30 | 2.66 | 2.58 | -0.07 | -2.64% | 2.57 | 2.66 | 381769 | 9933.08 | 2.38% |
| 2025-10-29 | 2.70 | 2.65 | -0.03 | -1.12% | 2.63 | 2.70 | 503562 | 13312.70 | 3.14% |
| 2025-10-28 | 2.71 | 2.68 | 0.00 | 0.00% | 2.68 | 2.80 | 657658 | 17817.96 | 4.10% |
| 2025-10-27 | 2.73 | 2.68 | -0.05 | -1.83% | 2.67 | 2.74 | 651494 | 17569.74 | 4.06% |
| 2025-10-24 | 2.80 | 2.73 | -0.09 | -3.19% | 2.71 | 2.86 | 844086 | 23335.88 | 5.26% |
| 2025-10-23 | 2.99 | 2.82 | -0.17 | -5.69% | 2.79 | 3.00 | 1875157 | 53391.96 | 11.68% |
| 2025-10-22 | 2.75 | 2.99 | 0.27 | 9.93% | 2.72 | 2.99 | 1814770 | 51398.04 | 11.30% |
| 2025-10-21 | 2.54 | 2.72 | 0.18 | 7.09% | 2.53 | 2.77 | 907310 | 24318.72 | 5.65% |
| 2025-10-20 | 2.55 | 2.54 | 0.02 | 0.79% | 2.52 | 2.56 | 236024 | 5991.59 | 1.47% |
| 2025-10-17 | 2.57 | 2.52 | -0.05 | -1.95% | 2.50 | 2.60 | 296274 | 7572.82 | 1.85% |
| 2025-10-16 | 2.60 | 2.57 | -0.02 | -0.77% | 2.55 | 2.60 | 272649 | 7006.51 | 1.70% |
| 2025-10-15 | 2.60 | 2.59 | -0.01 | -0.38% | 2.57 | 2.64 | 291392 | 7558.92 | 1.81% |
| 2025-10-14 | 2.62 | 2.60 | -0.01 | -0.38% | 2.57 | 2.68 | 444273 | 11705.97 | 2.77% |
| 2025-10-13 | 2.55 | 2.61 | -0.02 | -0.76% | 2.52 | 2.66 | 388588 | 10112.97 | 2.42% |
| 2025-10-10 | 2.61 | 2.63 | 0.01 | 0.38% | 2.58 | 2.67 | 421086 | 11054.01 | 2.62% |
| 2025-10-09 | 2.66 | 2.62 | -0.02 | -0.76% | 2.56 | 2.67 | 439152 | 11401.04 | 2.73% |
| 2025-09-30 | 2.69 | 2.64 | -0.06 | -2.22% | 2.63 | 2.72 | 548956 | 14607.97 | 3.42% |
| 2025-09-29 | 2.63 | 2.70 | 0.08 | 3.05% | 2.58 | 2.84 | 757631 | 20437.70 | 4.72% |
| 2025-09-26 | 2.70 | 2.62 | -0.08 | -2.96% | 2.61 | 2.74 | 770274 | 20555.25 | 4.80% |
| 2025-09-25 | 2.83 | 2.70 | -0.12 | -4.26% | 2.68 | 2.88 | 1341377 | 36859.46 | 8.35% |
| 2025-09-24 | 2.56 | 2.82 | 0.26 | 10.16% | 2.52 | 2.82 | 793549 | 21781.60 | 4.94% |
| 2025-09-23 | 2.69 | 2.56 | -0.11 | -4.12% | 2.49 | 2.69 | 679227 | 17330.40 | 4.23% |
| 2025-09-22 | 2.67 | 2.67 | -0.04 | -1.48% | 2.63 | 2.80 | 1096410 | 29615.83 | 6.83% |
| 2025-09-19 | 2.65 | 2.71 | 0.09 | 3.44% | 2.55 | 2.75 | 1203204 | 31895.46 | 7.49% |
| 2025-09-18 | 2.71 | 2.62 | -0.06 | -2.24% | 2.59 | 2.73 | 837282 | 22255.10 | 5.21% |
| 2025-09-17 | 2.72 | 2.68 | -0.06 | -2.19% | 2.63 | 2.74 | 785874 | 21095.38 | 4.89% |
| 2025-09-16 | 2.66 | 2.74 | 0.08 | 3.01% | 2.64 | 2.78 | 1122123 | 30366.88 | 6.99% |
| 2025-09-15 | 2.63 | 2.66 | 0.01 | 0.38% | 2.57 | 2.68 | 1086606 | 28519.28 | 6.77% |
| 2025-09-12 | 2.50 | 2.65 | 0.08 | 3.11% | 2.50 | 2.73 | 1785900 | 46845.69 | 11.12% |
| 2025-09-11 | 2.42 | 2.57 | 0.15 | 6.20% | 2.38 | 2.66 | 1383173 | 35566.58 | 8.61% |
| 2025-09-10 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.44 | 225190 | 5446.30 | 1.40% |
| 2025-09-09 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.45 | 373745 | 9029.05 | 2.33% |
| 2025-09-08 | 2.38 | 2.40 | 0.02 | 0.84% | 2.37 | 2.43 | 276664 | 6628.25 | 1.72% |
| 2025-09-05 | 2.36 | 2.38 | 0.02 | 0.85% | 2.32 | 2.38 | 208280 | 4907.51 | 1.30% |
| 2025-09-04 | 2.38 | 2.36 | 0.00 | 0.00% | 2.35 | 2.40 | 247203 | 5878.12 | 1.54% |
| 2025-09-03 | 2.41 | 2.36 | -0.04 | -1.67% | 2.34 | 2.42 | 233365 | 5531.21 | 1.45% |
| 2025-09-02 | 2.39 | 2.40 | 0.02 | 0.84% | 2.37 | 2.43 | 300864 | 7207.49 | 1.87% |
| 2025-09-01 | 2.36 | 2.38 | 0.01 | 0.42% | 2.34 | 2.41 | 289422 | 6892.52 | 1.80% |
| 2025-08-29 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.43 | 260384 | 6201.18 | 1.62% |
| 2025-08-28 | 2.44 | 2.40 | -0.03 | -1.23% | 2.34 | 2.45 | 489568 | 11724.04 | 3.05% |
| 2025-08-27 | 2.52 | 2.43 | -0.09 | -3.57% | 2.42 | 2.52 | 440720 | 10868.41 | 2.74% |
| 2025-08-26 | 2.51 | 2.52 | 0.00 | 0.00% | 2.48 | 2.52 | 350534 | 8777.23 | 2.18% |
| 2025-08-25 | 2.48 | 2.52 | 0.05 | 2.02% | 2.47 | 2.53 | 569630 | 14296.30 | 3.55% |
| 2025-08-22 | 2.48 | 2.47 | -0.02 | -0.80% | 2.44 | 2.49 | 283153 | 6969.66 | 1.76% |
| 2025-08-21 | 2.50 | 2.49 | -0.01 | -0.40% | 2.46 | 2.51 | 237744 | 5905.42 | 1.48% |
| 2025-08-20 | 2.48 | 2.50 | 0.02 | 0.81% | 2.45 | 2.50 | 243887 | 6027.38 | 1.52% |
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。
