| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.15 | 2.21 | 0.07 | 3.27% | 2.13 | 2.21 | 211777 | 4630.35 | 1.32% |
| 2026-03-24 | 2.07 | 2.14 | 0.11 | 5.42% | 2.05 | 2.14 | 262427 | 5505.80 | 1.63% |
| 2026-03-23 | 2.15 | 2.03 | -0.15 | -6.88% | 2.02 | 2.16 | 309147 | 6450.61 | 1.93% |
| 2026-03-20 | 2.25 | 2.18 | -0.06 | -2.68% | 2.17 | 2.27 | 290934 | 6427.98 | 1.81% |
| 2026-03-19 | 2.32 | 2.24 | -0.09 | -3.86% | 2.24 | 2.33 | 232917 | 5309.02 | 1.45% |
| 2026-03-18 | 2.36 | 2.33 | -0.03 | -1.27% | 2.30 | 2.37 | 199231 | 4635.97 | 1.24% |
| 2026-03-17 | 2.33 | 2.36 | 0.03 | 1.29% | 2.33 | 2.40 | 320179 | 7601.25 | 1.99% |
| 2026-03-16 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.35 | 227401 | 5285.24 | 1.42% |
| 2026-03-13 | 2.28 | 2.30 | 0.01 | 0.44% | 2.28 | 2.33 | 242693 | 5612.74 | 1.51% |
| 2026-03-12 | 2.30 | 2.29 | -0.02 | -0.87% | 2.28 | 2.33 | 191415 | 4410.88 | 1.19% |
| 2026-03-11 | 2.32 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 114177 | 2637.66 | 0.71% |
| 2026-03-10 | 2.31 | 2.32 | 0.03 | 1.31% | 2.29 | 2.33 | 147558 | 3409.01 | 0.92% |
| 2026-03-09 | 2.30 | 2.29 | -0.02 | -0.87% | 2.27 | 2.31 | 179120 | 4092.47 | 1.12% |
| 2026-03-06 | 2.25 | 2.31 | 0.05 | 2.21% | 2.25 | 2.32 | 219135 | 5027.30 | 1.36% |
| 2026-03-05 | 2.25 | 2.26 | 0.03 | 1.35% | 2.25 | 2.30 | 169995 | 3858.90 | 1.06% |
| 2026-03-04 | 2.26 | 2.23 | -0.04 | -1.76% | 2.20 | 2.28 | 236324 | 5280.68 | 1.47% |
| 2026-03-03 | 2.33 | 2.27 | -0.06 | -2.58% | 2.27 | 2.36 | 296587 | 6860.82 | 1.85% |
| 2026-03-02 | 2.38 | 2.33 | -0.08 | -3.32% | 2.32 | 2.38 | 322090 | 7553.70 | 2.01% |
| 2026-02-27 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.41 | 135852 | 3253.60 | 0.85% |
| 2026-02-26 | 2.45 | 2.39 | -0.05 | -2.05% | 2.39 | 2.45 | 276972 | 6688.30 | 1.72% |
| 2026-02-25 | 2.39 | 2.44 | 0.05 | 2.09% | 2.38 | 2.46 | 401983 | 9800.44 | 2.50% |
| 2026-02-24 | 2.36 | 2.39 | 0.04 | 1.70% | 2.35 | 2.39 | 178789 | 4250.23 | 1.11% |
| 2026-02-13 | 2.38 | 2.35 | -0.03 | -1.26% | 2.34 | 2.39 | 165444 | 3924.03 | 1.03% |
| 2026-02-12 | 2.41 | 2.38 | -0.02 | -0.83% | 2.37 | 2.42 | 216189 | 5165.58 | 1.35% |
| 2026-02-11 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 139785 | 3361.71 | 0.87% |
| 2026-02-10 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 173541 | 4188.25 | 1.08% |
| 2026-02-09 | 2.38 | 2.42 | 0.04 | 1.68% | 2.38 | 2.45 | 303044 | 7322.75 | 1.89% |
| 2026-02-06 | 2.38 | 2.38 | -0.01 | -0.42% | 2.35 | 2.40 | 220690 | 5245.73 | 1.37% |
| 2026-02-05 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.42 | 253153 | 6081.13 | 1.58% |
| 2026-02-04 | 2.34 | 2.39 | 0.05 | 2.14% | 2.33 | 2.40 | 270177 | 6412.12 | 1.68% |
| 2026-02-03 | 2.33 | 2.34 | 0.02 | 0.86% | 2.32 | 2.36 | 142864 | 3341.15 | 0.89% |
| 2026-02-02 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.38 | 198552 | 4655.78 | 1.24% |
| 2026-01-30 | 2.38 | 2.36 | -0.03 | -1.26% | 2.34 | 2.39 | 280785 | 6634.40 | 1.75% |
| 2026-01-29 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.41 | 331967 | 7910.70 | 2.07% |
| 2026-01-28 | 2.35 | 2.36 | 0.01 | 0.43% | 2.35 | 2.38 | 166098 | 3929.06 | 1.03% |
| 2026-01-27 | 2.39 | 2.35 | -0.05 | -2.08% | 2.33 | 2.39 | 219676 | 5165.73 | 1.37% |
| 2026-01-26 | 2.42 | 2.40 | -0.03 | -1.23% | 2.37 | 2.43 | 243398 | 5827.19 | 1.52% |
| 2026-01-23 | 2.41 | 2.43 | 0.03 | 1.25% | 2.38 | 2.43 | 292873 | 7048.96 | 1.82% |
| 2026-01-22 | 2.36 | 2.40 | 0.04 | 1.69% | 2.35 | 2.41 | 322852 | 7701.19 | 2.01% |
| 2026-01-21 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 193022 | 4547.16 | 1.20% |
| 2026-01-20 | 2.34 | 2.36 | 0.00 | 0.00% | 2.33 | 2.38 | 282980 | 6682.46 | 1.76% |
| 2026-01-19 | 2.33 | 2.36 | 0.02 | 0.85% | 2.33 | 2.36 | 156090 | 3664.66 | 0.97% |
| 2026-01-16 | 2.36 | 2.34 | -0.01 | -0.43% | 2.34 | 2.37 | 158809 | 3728.91 | 0.99% |
| 2026-01-15 | 2.35 | 2.35 | -0.01 | -0.42% | 2.34 | 2.38 | 263979 | 6219.83 | 1.64% |
| 2026-01-14 | 2.39 | 2.36 | -0.02 | -0.84% | 2.34 | 2.40 | 366201 | 8698.03 | 2.28% |
| 2026-01-13 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 337738 | 8100.53 | 2.10% |
| 2026-01-12 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 286963 | 6865.31 | 1.79% |
| 2026-01-09 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.41 | 236577 | 5673.69 | 1.47% |
| 2026-01-08 | 2.37 | 2.41 | 0.04 | 1.69% | 2.36 | 2.41 | 267302 | 6388.32 | 1.66% |
| 2026-01-07 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.40 | 212291 | 5049.37 | 1.32% |
| 2026-01-06 | 2.37 | 2.39 | 0.03 | 1.27% | 2.36 | 2.39 | 188350 | 4484.28 | 1.17% |
| 2026-01-05 | 2.35 | 2.36 | 0.01 | 0.43% | 2.35 | 2.38 | 142984 | 3377.93 | 0.89% |
| 2025-12-31 | 2.37 | 2.35 | 0.00 | 0.00% | 2.32 | 2.38 | 174424 | 4087.64 | 1.09% |
| 2025-12-30 | 2.36 | 2.35 | -0.03 | -1.26% | 2.35 | 2.38 | 213599 | 5042.33 | 1.33% |
| 2025-12-29 | 2.39 | 2.38 | 0.00 | 0.00% | 2.37 | 2.44 | 267315 | 6417.80 | 1.66% |
| 2025-12-26 | 2.39 | 2.38 | -0.02 | -0.83% | 2.38 | 2.42 | 208373 | 4987.88 | 1.30% |
| 2025-12-25 | 2.42 | 2.40 | -0.01 | -0.41% | 2.39 | 2.42 | 163891 | 3938.83 | 1.02% |
| 2025-12-24 | 2.41 | 2.41 | 0.00 | 0.00% | 2.39 | 2.42 | 183484 | 4416.68 | 1.14% |
| 2025-12-23 | 2.46 | 2.41 | -0.06 | -2.43% | 2.40 | 2.49 | 277329 | 6743.80 | 1.73% |
| 2025-12-22 | 2.45 | 2.47 | 0.01 | 0.41% | 2.43 | 2.52 | 290098 | 7172.49 | 1.81% |
| 2025-12-19 | 2.42 | 2.46 | 0.04 | 1.65% | 2.39 | 2.47 | 284318 | 6949.94 | 1.77% |
| 2025-12-18 | 2.38 | 2.42 | 0.03 | 1.26% | 2.37 | 2.43 | 199175 | 4803.52 | 1.24% |
| 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% |
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。
