| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 12.08 | 12.06 | -0.02 | -0.17% | 11.83 | 12.13 | 255556 | 30568.97 | 2.12% |
| 2025-07-28 | 12.09 | 12.08 | 0.01 | 0.08% | 12.03 | 12.16 | 188196 | 22742.56 | 1.56% |
| 2025-07-25 | 12.33 | 12.07 | -0.18 | -1.47% | 12.00 | 12.33 | 253809 | 30642.29 | 2.11% |
| 2025-07-24 | 11.98 | 12.25 | 0.30 | 2.51% | 11.88 | 12.52 | 451854 | 55591.32 | 3.75% |
| 2025-07-23 | 12.01 | 11.95 | -0.05 | -0.42% | 11.91 | 12.28 | 238616 | 28766.53 | 1.98% |
| 2025-07-22 | 12.05 | 12.00 | -0.05 | -0.41% | 11.93 | 12.13 | 198835 | 23886.78 | 1.65% |
| 2025-07-21 | 12.12 | 12.05 | -0.03 | -0.25% | 12.00 | 12.35 | 293569 | 35577.71 | 2.44% |
| 2025-07-18 | 12.30 | 12.08 | -0.18 | -1.47% | 12.02 | 12.35 | 191637 | 23203.86 | 1.59% |
| 2025-07-17 | 11.97 | 12.26 | 0.30 | 2.51% | 11.80 | 12.42 | 396549 | 48037.34 | 3.29% |
| 2025-07-16 | 11.65 | 11.96 | 0.33 | 2.84% | 11.58 | 12.10 | 378812 | 45178.71 | 3.15% |
| 2025-07-15 | 11.68 | 11.63 | 0.02 | 0.17% | 11.44 | 11.74 | 174055 | 20151.08 | 1.45% |
| 2025-07-14 | 11.51 | 11.61 | 0.08 | 0.69% | 11.44 | 11.85 | 219220 | 25591.28 | 1.82% |
| 2025-07-11 | 11.40 | 11.53 | 0.13 | 1.14% | 11.36 | 11.63 | 133532 | 15366.23 | 1.11% |
| 2025-07-10 | 11.51 | 11.40 | -0.24 | -2.06% | 11.32 | 11.60 | 180238 | 20603.48 | 1.50% |
| 2025-07-09 | 11.74 | 11.64 | -0.08 | -0.68% | 11.60 | 11.84 | 199958 | 23436.26 | 1.66% |
| 2025-07-08 | 11.29 | 11.72 | 0.40 | 3.53% | 11.22 | 11.76 | 248066 | 28641.82 | 2.06% |
| 2025-07-07 | 11.39 | 11.32 | -0.06 | -0.53% | 11.21 | 11.40 | 132458 | 14968.64 | 1.10% |
| 2025-07-04 | 11.66 | 11.38 | -0.28 | -2.40% | 11.28 | 11.66 | 264591 | 30188.90 | 2.20% |
| 2025-07-03 | 11.58 | 11.66 | 0.04 | 0.34% | 11.53 | 11.88 | 143425 | 16809.67 | 1.19% |
| 2025-07-02 | 12.00 | 11.62 | -0.37 | -3.09% | 11.56 | 12.00 | 212575 | 24841.12 | 1.77% |
| 2025-07-01 | 12.23 | 11.99 | -0.18 | -1.48% | 11.86 | 12.23 | 271929 | 32575.15 | 2.26% |
| 2025-06-30 | 11.90 | 12.17 | 0.33 | 2.79% | 11.77 | 12.26 | 307257 | 37118.10 | 2.55% |
| 2025-06-27 | 12.08 | 11.84 | 0.01 | 0.08% | 11.80 | 12.27 | 330402 | 39533.31 | 2.74% |
| 2025-06-26 | 12.13 | 11.83 | -0.18 | -1.50% | 11.80 | 12.18 | 334191 | 40021.36 | 2.78% |
| 2025-06-25 | 11.55 | 12.01 | 0.46 | 3.98% | 11.50 | 12.09 | 384046 | 45553.44 | 3.19% |
| 2025-06-24 | 11.15 | 11.55 | 0.43 | 3.87% | 11.15 | 11.55 | 368356 | 41826.78 | 3.06% |
| 2025-06-23 | 10.63 | 11.12 | 0.27 | 2.49% | 10.63 | 11.14 | 210171 | 22894.33 | 1.75% |
| 2025-06-20 | 14.87 | 14.41 | -0.53 | -3.55% | 14.37 | 14.87 | 189904 | 27483.26 | 2.05% |
| 2025-06-19 | 15.08 | 14.94 | -0.14 | -0.93% | 14.83 | 15.37 | 239103 | 36198.62 | 2.58% |
| 2025-06-18 | 15.00 | 15.08 | 0.15 | 1.00% | 14.73 | 15.38 | 257876 | 38759.18 | 2.78% |
| 2025-06-17 | 14.55 | 14.93 | 0.53 | 3.68% | 14.48 | 14.99 | 246633 | 36565.68 | 2.66% |
| 2025-06-16 | 14.40 | 14.40 | 0.05 | 0.35% | 14.21 | 14.51 | 111634 | 16069.99 | 1.21% |
| 2025-06-13 | 14.67 | 14.35 | -0.46 | -3.11% | 14.32 | 14.80 | 152867 | 22114.98 | 1.65% |
| 2025-06-12 | 14.65 | 14.81 | 0.06 | 0.41% | 14.51 | 14.86 | 109749 | 16164.89 | 1.18% |
| 2025-06-11 | 14.69 | 14.75 | 0.16 | 1.10% | 14.62 | 14.88 | 137618 | 20357.06 | 1.49% |
| 2025-06-10 | 15.03 | 14.59 | -0.46 | -3.06% | 14.42 | 15.14 | 226761 | 33292.66 | 2.45% |
| 2025-06-09 | 15.00 | 15.05 | 0.05 | 0.33% | 14.91 | 15.45 | 179049 | 27172.40 | 1.93% |
| 2025-06-06 | 15.20 | 15.00 | -0.28 | -1.83% | 14.78 | 15.25 | 219822 | 32801.90 | 2.37% |
| 2025-06-05 | 15.14 | 15.28 | 0.17 | 1.13% | 14.89 | 15.46 | 200429 | 30538.93 | 2.16% |
| 2025-06-04 | 15.23 | 15.11 | -0.12 | -0.79% | 15.02 | 15.47 | 179942 | 27395.81 | 1.94% |
| 2025-06-03 | 15.25 | 15.23 | -0.12 | -0.78% | 15.11 | 15.46 | 158693 | 24270.46 | 1.71% |
| 2025-05-30 | 15.95 | 15.35 | -0.64 | -4.00% | 15.26 | 15.98 | 242846 | 37601.18 | 2.62% |
| 2025-05-29 | 16.28 | 15.99 | -0.32 | -1.96% | 15.95 | 16.37 | 261487 | 42242.05 | 2.82% |
| 2025-05-28 | 16.68 | 16.31 | -0.37 | -2.22% | 16.31 | 16.79 | 252579 | 41638.66 | 2.73% |
| 2025-05-27 | 16.09 | 16.68 | 0.58 | 3.60% | 15.60 | 16.79 | 413466 | 67308.85 | 4.47% |
| 2025-05-26 | 15.91 | 16.10 | 0.17 | 1.07% | 15.57 | 16.10 | 200735 | 31851.13 | 2.17% |
| 2025-05-23 | 15.66 | 15.93 | 0.19 | 1.21% | 15.60 | 16.30 | 311425 | 49711.93 | 3.36% |
| 2025-05-22 | 15.82 | 15.74 | -0.16 | -1.01% | 15.60 | 16.21 | 192992 | 30718.59 | 2.08% |
| 2025-05-21 | 15.76 | 15.90 | 0.02 | 0.13% | 15.55 | 16.24 | 242683 | 38462.80 | 2.62% |
| 2025-05-20 | 15.81 | 15.88 | 0.33 | 2.12% | 15.51 | 16.04 | 269957 | 42635.01 | 2.92% |
| 2025-05-19 | 15.90 | 15.55 | -0.40 | -2.51% | 15.10 | 15.99 | 285862 | 44160.32 | 3.09% |
| 2025-05-16 | 15.56 | 15.95 | 0.39 | 2.51% | 15.56 | 16.24 | 327810 | 52360.50 | 3.54% |
| 2025-05-15 | 16.20 | 15.56 | -0.79 | -4.83% | 15.46 | 16.20 | 338970 | 53073.01 | 3.66% |
| 2025-05-14 | 16.75 | 16.35 | -0.36 | -2.15% | 16.27 | 16.85 | 261240 | 43098.72 | 2.82% |
| 2025-05-13 | 17.20 | 16.71 | -0.42 | -2.45% | 16.50 | 17.40 | 278456 | 46872.31 | 3.01% |
| 2025-05-12 | 17.08 | 17.13 | 0.32 | 1.90% | 16.93 | 17.40 | 223311 | 38205.02 | 2.41% |
| 2025-05-09 | 17.51 | 16.81 | -0.70 | -4.00% | 16.70 | 17.62 | 279947 | 47599.80 | 3.02% |
| 2025-05-08 | 17.70 | 17.51 | -0.14 | -0.79% | 17.30 | 18.16 | 309271 | 54482.65 | 3.34% |
| 2025-05-07 | 18.12 | 17.65 | -0.46 | -2.54% | 17.20 | 18.29 | 425509 | 74971.95 | 4.60% |
| 2025-05-06 | 17.39 | 18.11 | 0.60 | 3.43% | 17.39 | 18.24 | 291574 | 52101.94 | 3.15% |
| 2025-04-30 | 16.90 | 17.51 | 0.61 | 3.61% | 16.60 | 17.73 | 361365 | 62081.96 | 3.90% |
| 2025-04-29 | 16.30 | 16.90 | 0.78 | 4.84% | 15.81 | 17.20 | 321974 | 53891.83 | 3.48% |
| 2025-04-28 | 15.90 | 16.12 | 0.20 | 1.26% | 15.77 | 16.85 | 268336 | 43834.62 | 2.90% |
| 2025-04-25 | 16.13 | 15.92 | -0.21 | -1.30% | 15.82 | 16.32 | 188618 | 30265.88 | 2.04% |
| 2025-04-24 | 16.31 | 16.13 | -0.18 | -1.10% | 15.96 | 16.51 | 211565 | 34317.58 | 2.28% |
| 2025-04-23 | 15.42 | 16.31 | 1.15 | 7.59% | 15.36 | 16.52 | 430707 | 68922.81 | 4.65% |
| 2025-04-22 | 15.44 | 15.16 | -0.22 | -1.43% | 15.13 | 15.55 | 179660 | 27512.66 | 1.94% |
| 2025-04-21 | 14.58 | 15.38 | 0.71 | 4.84% | 14.32 | 15.48 | 264570 | 39681.09 | 2.86% |
| 2025-04-18 | 15.01 | 14.67 | -0.33 | -2.20% | 14.45 | 15.20 | 215761 | 31746.99 | 2.33% |
| 2025-04-17 | 15.00 | 15.00 | -0.01 | -0.07% | 14.85 | 15.39 | 163702 | 24733.22 | 1.77% |
| 2025-04-16 | 15.41 | 15.01 | -0.48 | -3.10% | 14.90 | 15.46 | 232688 | 35193.55 | 2.51% |
| 2025-04-15 | 15.64 | 15.49 | -0.08 | -0.51% | 15.30 | 15.90 | 210741 | 32855.86 | 2.28% |
| 2025-04-14 | 15.43 | 15.57 | 0.45 | 2.98% | 15.22 | 15.77 | 298793 | 46365.34 | 3.23% |
| 2025-04-11 | 14.01 | 15.12 | 0.91 | 6.40% | 14.01 | 15.36 | 503610 | 75163.01 | 5.44% |
| 2025-04-10 | 14.50 | 14.21 | 0.14 | 1.00% | 14.17 | 14.96 | 495166 | 72098.71 | 5.35% |
| 2025-04-09 | 12.63 | 14.07 | 1.14 | 8.82% | 11.70 | 14.22 | 790550 | 103749.45 | 8.54% |
| 2025-04-08 | 13.55 | 12.93 | -1.44 | -10.02% | 12.93 | 13.69 | 418078 | 54861.59 | 4.51% |
| 2025-04-07 | 14.37 | 14.37 | -1.60 | -10.02% | 14.37 | 14.40 | 75562 | 10858.53 | 0.82% |
| 2025-04-03 | 16.50 | 15.97 | -0.88 | -5.22% | 15.95 | 17.98 | 502539 | 84192.11 | 5.43% |
| 2025-04-02 | 15.95 | 16.85 | 0.90 | 5.64% | 15.77 | 16.94 | 408804 | 67071.45 | 4.41% |
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。
