| 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 | 9.69 | 9.75 | 0.09 | 0.93% | 9.66 | 9.79 | 109320 | 10650.81 | 0.90% |
| 2026-03-24 | 9.64 | 9.66 | 0.17 | 1.79% | 9.46 | 9.70 | 113782 | 10892.11 | 0.94% |
| 2026-03-23 | 9.92 | 9.49 | -0.53 | -5.29% | 9.41 | 9.93 | 233012 | 22495.70 | 1.94% |
| 2026-03-20 | 10.03 | 10.02 | -0.01 | -0.10% | 10.02 | 10.23 | 117091 | 11826.89 | 0.97% |
| 2026-03-19 | 10.29 | 10.03 | -0.36 | -3.46% | 9.98 | 10.33 | 185308 | 18709.37 | 1.54% |
| 2026-03-18 | 10.50 | 10.39 | -0.08 | -0.76% | 10.26 | 10.58 | 126205 | 13103.27 | 1.05% |
| 2026-03-17 | 10.58 | 10.47 | -0.09 | -0.85% | 10.45 | 10.73 | 106106 | 11233.53 | 0.88% |
| 2026-03-16 | 10.77 | 10.56 | -0.21 | -1.95% | 10.50 | 10.80 | 163133 | 17287.94 | 1.35% |
| 2026-03-13 | 10.88 | 10.77 | -0.13 | -1.19% | 10.75 | 10.95 | 93583 | 10159.03 | 0.78% |
| 2026-03-12 | 11.00 | 10.90 | -0.12 | -1.09% | 10.87 | 11.05 | 83905 | 9169.03 | 0.70% |
| 2026-03-11 | 11.02 | 11.02 | 0.00 | 0.00% | 10.98 | 11.12 | 72594 | 8011.03 | 0.60% |
| 2026-03-10 | 10.90 | 11.02 | 0.20 | 1.85% | 10.90 | 11.05 | 91238 | 10039.85 | 0.76% |
| 2026-03-09 | 10.84 | 10.82 | -0.17 | -1.55% | 10.60 | 10.87 | 129362 | 13885.72 | 1.07% |
| 2026-03-06 | 10.90 | 10.99 | 0.14 | 1.29% | 10.80 | 11.03 | 91542 | 10052.34 | 0.76% |
| 2026-03-05 | 10.95 | 10.85 | 0.01 | 0.09% | 10.81 | 11.01 | 100202 | 10935.04 | 0.83% |
| 2026-03-04 | 10.79 | 10.84 | -0.13 | -1.19% | 10.77 | 11.02 | 121404 | 13228.04 | 1.01% |
| 2026-03-03 | 11.45 | 10.97 | -0.47 | -4.11% | 10.94 | 11.57 | 242360 | 27072.65 | 2.01% |
| 2026-03-02 | 11.58 | 11.44 | -0.30 | -2.56% | 11.38 | 11.68 | 148126 | 17022.92 | 1.23% |
| 2026-02-27 | 11.81 | 11.74 | -0.09 | -0.76% | 11.66 | 11.82 | 124255 | 14564.22 | 1.03% |
| 2026-02-26 | 11.80 | 11.83 | 0.01 | 0.08% | 11.72 | 11.86 | 107553 | 12677.52 | 0.89% |
| 2026-02-25 | 11.80 | 11.82 | 0.04 | 0.34% | 11.76 | 11.88 | 101777 | 12029.15 | 0.85% |
| 2026-02-24 | 11.83 | 11.78 | 0.12 | 1.03% | 11.70 | 11.85 | 99180 | 11693.77 | 0.82% |
| 2026-02-13 | 11.80 | 11.66 | -0.13 | -1.10% | 11.66 | 11.86 | 83585 | 9832.69 | 0.69% |
| 2026-02-12 | 11.69 | 11.79 | 0.11 | 0.94% | 11.62 | 11.80 | 76598 | 8999.83 | 0.64% |
| 2026-02-11 | 11.76 | 11.68 | -0.13 | -1.10% | 11.65 | 11.86 | 128078 | 15069.03 | 1.06% |
| 2026-02-10 | 11.73 | 11.81 | 0.08 | 0.68% | 11.70 | 11.88 | 92360 | 10889.20 | 0.77% |
| 2026-02-09 | 11.67 | 11.73 | 0.18 | 1.56% | 11.59 | 11.74 | 92307 | 10777.38 | 0.77% |
| 2026-02-06 | 11.51 | 11.55 | -0.03 | -0.26% | 11.44 | 11.71 | 102385 | 11893.00 | 0.85% |
| 2026-02-05 | 11.70 | 11.58 | -0.14 | -1.19% | 11.56 | 11.70 | 83932 | 9742.06 | 0.70% |
| 2026-02-04 | 11.60 | 11.72 | 0.05 | 0.43% | 11.55 | 11.73 | 96146 | 11184.78 | 0.80% |
| 2026-02-03 | 11.55 | 11.67 | 0.21 | 1.83% | 11.46 | 11.68 | 115822 | 13407.26 | 0.96% |
| 2026-02-02 | 11.59 | 11.46 | -0.17 | -1.46% | 11.44 | 11.74 | 156612 | 18164.95 | 1.30% |
| 2026-01-30 | 11.71 | 11.63 | -0.07 | -0.60% | 11.47 | 11.80 | 132398 | 15397.30 | 1.10% |
| 2026-01-29 | 11.88 | 11.70 | -0.18 | -1.52% | 11.69 | 11.94 | 152415 | 17964.44 | 1.27% |
| 2026-01-28 | 12.10 | 11.88 | -0.24 | -1.98% | 11.81 | 12.11 | 170600 | 20297.74 | 1.42% |
| 2026-01-27 | 12.05 | 12.12 | 0.03 | 0.25% | 11.68 | 12.20 | 222967 | 26623.80 | 1.85% |
| 2026-01-26 | 12.55 | 12.09 | -0.45 | -3.59% | 11.97 | 12.63 | 315698 | 38518.41 | 2.62% |
| 2026-01-23 | 12.36 | 12.54 | 0.16 | 1.29% | 12.36 | 12.60 | 192048 | 24042.55 | 1.59% |
| 2026-01-22 | 12.42 | 12.38 | -0.04 | -0.32% | 12.33 | 12.52 | 147791 | 18323.63 | 1.23% |
| 2026-01-21 | 12.30 | 12.42 | 0.05 | 0.40% | 12.28 | 12.59 | 181072 | 22568.13 | 1.50% |
| 2026-01-20 | 12.49 | 12.37 | -0.14 | -1.12% | 12.31 | 12.62 | 204182 | 25413.30 | 1.70% |
| 2026-01-19 | 12.52 | 12.51 | 0.05 | 0.40% | 12.41 | 12.57 | 184256 | 23040.55 | 1.53% |
| 2026-01-16 | 12.35 | 12.46 | 0.17 | 1.38% | 12.31 | 12.56 | 199612 | 24828.01 | 1.66% |
| 2026-01-15 | 12.20 | 12.29 | 0.05 | 0.41% | 12.13 | 12.38 | 132063 | 16215.14 | 1.10% |
| 2026-01-14 | 12.31 | 12.24 | -0.10 | -0.81% | 12.13 | 12.51 | 261684 | 32269.01 | 2.17% |
| 2026-01-13 | 12.66 | 12.34 | -0.32 | -2.53% | 12.30 | 12.69 | 218449 | 27219.72 | 1.81% |
| 2026-01-12 | 12.56 | 12.66 | 0.19 | 1.52% | 12.47 | 12.73 | 293131 | 37041.14 | 2.43% |
| 2026-01-09 | 12.32 | 12.47 | 0.13 | 1.05% | 12.25 | 12.57 | 218662 | 27198.81 | 1.82% |
| 2026-01-08 | 12.09 | 12.34 | 0.26 | 2.15% | 12.05 | 12.54 | 270090 | 33291.82 | 2.24% |
| 2026-01-07 | 12.32 | 12.08 | -0.24 | -1.95% | 12.05 | 12.32 | 190633 | 23166.20 | 1.58% |
| 2026-01-06 | 12.30 | 12.32 | 0.00 | 0.00% | 12.25 | 12.38 | 150741 | 18561.69 | 1.25% |
| 2026-01-05 | 12.30 | 12.32 | 0.03 | 0.24% | 12.10 | 12.38 | 227156 | 27821.64 | 1.89% |
| 2025-12-31 | 12.40 | 12.29 | -0.06 | -0.49% | 12.24 | 12.43 | 137347 | 16904.66 | 1.14% |
| 2025-12-30 | 12.12 | 12.35 | 0.22 | 1.81% | 12.03 | 12.43 | 207924 | 25553.06 | 1.73% |
| 2025-12-29 | 12.10 | 12.13 | 0.07 | 0.58% | 12.05 | 12.20 | 112577 | 13664.75 | 0.93% |
| 2025-12-26 | 12.16 | 12.06 | -0.06 | -0.50% | 11.98 | 12.23 | 138036 | 16709.14 | 1.15% |
| 2025-12-25 | 11.93 | 12.12 | 0.22 | 1.85% | 11.90 | 12.15 | 154354 | 18648.09 | 1.28% |
| 2025-12-24 | 11.75 | 11.90 | 0.17 | 1.45% | 11.75 | 11.95 | 93564 | 11110.46 | 0.78% |
| 2025-12-23 | 11.91 | 11.73 | -0.17 | -1.43% | 11.70 | 11.92 | 90095 | 10615.04 | 0.75% |
| 2025-12-22 | 11.85 | 11.90 | 0.12 | 1.02% | 11.82 | 12.02 | 116735 | 13929.55 | 0.97% |
| 2025-12-19 | 11.46 | 11.78 | 0.33 | 2.88% | 11.46 | 11.93 | 196110 | 23058.26 | 1.63% |
| 2025-12-18 | 11.41 | 11.45 | -0.02 | -0.17% | 11.37 | 11.59 | 73658 | 8458.11 | 0.61% |
| 2025-12-17 | 11.29 | 11.47 | 0.18 | 1.59% | 11.24 | 11.50 | 117118 | 13314.71 | 0.97% |
| 2025-12-16 | 11.76 | 11.29 | -0.40 | -3.42% | 11.23 | 11.78 | 192939 | 21980.66 | 1.60% |
| 2025-12-15 | 11.97 | 11.69 | -0.24 | -2.01% | 11.68 | 11.99 | 139921 | 16550.60 | 1.16% |
| 2025-12-12 | 12.00 | 11.93 | -0.07 | -0.58% | 11.85 | 12.04 | 138824 | 16593.53 | 1.15% |
| 2025-12-11 | 12.07 | 12.00 | 0.10 | 0.84% | 11.96 | 12.30 | 207906 | 25220.30 | 1.73% |
| 2025-12-10 | 11.82 | 11.90 | 0.04 | 0.34% | 11.76 | 11.93 | 90003 | 10685.95 | 0.75% |
| 2025-12-09 | 12.07 | 11.86 | -0.22 | -1.82% | 11.83 | 12.07 | 118213 | 14095.39 | 0.98% |
| 2025-12-08 | 12.13 | 12.08 | -0.04 | -0.33% | 12.06 | 12.19 | 111878 | 13542.58 | 0.93% |
| 2025-12-05 | 12.09 | 12.12 | -0.02 | -0.16% | 12.01 | 12.16 | 115529 | 13963.97 | 0.96% |
| 2025-12-04 | 11.93 | 12.14 | 0.25 | 2.10% | 11.89 | 12.16 | 178606 | 21509.26 | 1.48% |
| 2025-12-03 | 11.90 | 11.89 | -0.01 | -0.08% | 11.72 | 11.93 | 68239 | 8049.69 | 0.57% |
| 2025-12-02 | 11.77 | 11.90 | 0.00 | 0.00% | 11.75 | 11.96 | 91460 | 10860.21 | 0.76% |
| 2025-12-01 | 11.68 | 11.90 | 0.26 | 2.23% | 11.62 | 11.92 | 132362 | 15631.00 | 1.10% |
| 2025-11-28 | 11.59 | 11.64 | 0.05 | 0.43% | 11.47 | 11.66 | 72178 | 8361.63 | 0.60% |
| 2025-11-27 | 11.84 | 11.59 | -0.24 | -2.03% | 11.57 | 11.87 | 131323 | 15373.17 | 1.09% |
| 2025-11-26 | 11.77 | 11.83 | 0.01 | 0.08% | 11.77 | 11.92 | 88154 | 10440.69 | 0.73% |
| 2025-11-25 | 11.69 | 11.82 | 0.18 | 1.55% | 11.62 | 12.00 | 180249 | 21426.34 | 1.50% |
| 2025-11-24 | 11.50 | 11.64 | 0.14 | 1.22% | 11.32 | 11.70 | 121915 | 14080.24 | 1.01% |
凌云股份(600480)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。
