| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-01 | 16.50 | 15.95 | -0.62 | -3.74% | 15.91 | 16.77 | 399701 | 65058.21 | 4.32% |
| 2025-03-31 | 18.41 | 16.57 | -1.84 | -9.99% | 16.57 | 18.50 | 440899 | 74153.95 | 4.76% |
| 2025-03-28 | 18.07 | 18.41 | 0.45 | 2.51% | 18.07 | 19.18 | 395057 | 73458.30 | 4.27% |
| 2025-03-27 | 18.31 | 17.96 | -0.70 | -3.75% | 17.87 | 19.21 | 582220 | 108117.17 | 6.29% |
| 2025-03-26 | 17.65 | 18.66 | 1.06 | 6.02% | 17.63 | 19.36 | 563010 | 105993.36 | 6.08% |
| 2025-03-25 | 17.78 | 17.60 | -0.07 | -0.40% | 17.37 | 18.60 | 354124 | 63570.11 | 3.82% |
| 2025-03-24 | 17.69 | 17.67 | -0.33 | -1.83% | 17.09 | 17.90 | 355566 | 62227.71 | 3.84% |
| 2025-03-21 | 18.68 | 18.00 | -1.08 | -5.66% | 17.97 | 19.08 | 469026 | 86280.62 | 5.11% |
| 2025-03-20 | 17.82 | 19.08 | 1.04 | 5.76% | 17.22 | 19.68 | 679087 | 126264.66 | 7.41% |
| 2025-03-19 | 16.70 | 18.04 | 1.09 | 6.43% | 16.45 | 18.48 | 532297 | 93615.27 | 5.80% |
| 2025-03-18 | 16.28 | 16.95 | 0.63 | 3.86% | 16.00 | 17.28 | 387952 | 64673.88 | 4.23% |
| 2025-03-17 | 16.40 | 16.32 | -0.16 | -0.97% | 15.71 | 16.51 | 284899 | 46053.64 | 3.11% |
| 2025-03-14 | 15.88 | 16.48 | 0.58 | 3.65% | 15.60 | 16.65 | 334755 | 54181.47 | 3.65% |
| 2025-03-13 | 17.26 | 15.90 | -1.22 | -7.13% | 15.61 | 17.26 | 466180 | 75021.29 | 5.08% |
| 2025-03-12 | 17.15 | 17.12 | 0.07 | 0.41% | 16.90 | 17.82 | 307810 | 53503.09 | 3.36% |
| 2025-03-11 | 16.60 | 17.05 | -0.02 | -0.12% | 16.46 | 17.14 | 322391 | 54169.68 | 3.52% |
| 2025-03-10 | 18.01 | 17.07 | -0.68 | -3.83% | 16.96 | 18.08 | 428847 | 74171.84 | 4.68% |
| 2025-03-07 | 16.90 | 17.75 | 0.76 | 4.47% | 16.86 | 18.58 | 518711 | 93022.46 | 5.66% |
| 2025-03-06 | 16.88 | 16.99 | 0.12 | 0.71% | 16.72 | 17.58 | 452267 | 77209.96 | 4.93% |
| 2025-03-05 | 15.91 | 16.87 | 0.96 | 6.03% | 15.87 | 16.96 | 496148 | 82607.86 | 5.41% |
| 2025-03-04 | 14.78 | 15.91 | 0.99 | 6.64% | 14.78 | 16.18 | 606914 | 95422.28 | 6.62% |
| 2025-03-03 | 15.24 | 14.92 | -0.28 | -1.84% | 14.75 | 15.45 | 336871 | 50636.72 | 3.67% |
| 2025-02-28 | 15.90 | 15.20 | -0.89 | -5.53% | 15.05 | 16.17 | 470785 | 72648.30 | 5.13% |
| 2025-02-27 | 16.60 | 16.09 | -0.65 | -3.88% | 15.75 | 16.71 | 455803 | 73475.50 | 4.97% |
| 2025-02-26 | 16.28 | 16.74 | 0.35 | 2.14% | 16.21 | 17.64 | 522505 | 88461.59 | 5.70% |
| 2025-02-25 | 16.48 | 16.39 | -0.39 | -2.32% | 16.07 | 16.76 | 438929 | 72006.58 | 4.79% |
| 2025-02-24 | 17.50 | 16.78 | -0.54 | -3.12% | 16.64 | 17.85 | 524302 | 90129.01 | 5.72% |
| 2025-02-21 | 16.97 | 17.32 | 0.33 | 1.94% | 16.62 | 17.58 | 505008 | 86321.15 | 5.51% |
| 2025-02-20 | 16.98 | 16.99 | 0.43 | 2.60% | 16.72 | 17.72 | 780192 | 133674.97 | 8.51% |
| 2025-02-19 | 14.86 | 16.56 | 1.51 | 10.03% | 14.85 | 16.56 | 524808 | 83439.91 | 5.72% |
| 2025-02-18 | 15.02 | 15.05 | -0.11 | -0.73% | 14.96 | 15.59 | 446478 | 68177.09 | 4.87% |
| 2025-02-17 | 14.70 | 15.16 | 0.24 | 1.61% | 14.67 | 15.51 | 470856 | 70953.39 | 5.13% |
| 2025-02-14 | 14.95 | 14.92 | -0.21 | -1.39% | 14.58 | 15.17 | 511202 | 75867.80 | 5.57% |
| 2025-02-13 | 16.10 | 15.13 | -0.37 | -2.39% | 14.90 | 16.34 | 690172 | 107296.76 | 7.53% |
| 2025-02-12 | 14.35 | 15.50 | 0.96 | 6.60% | 14.19 | 15.74 | 578423 | 88019.61 | 6.31% |
| 2025-02-11 | 14.55 | 14.54 | 0.10 | 0.69% | 14.06 | 14.74 | 394479 | 56913.80 | 4.30% |
| 2025-02-10 | 14.35 | 14.44 | 0.13 | 0.91% | 14.19 | 14.88 | 517183 | 74830.25 | 5.64% |
| 2025-02-07 | 14.18 | 14.31 | 0.02 | 0.14% | 13.97 | 14.68 | 618054 | 88514.32 | 6.74% |
| 2025-02-06 | 13.15 | 14.29 | 1.11 | 8.42% | 13.10 | 14.46 | 611015 | 86360.86 | 6.66% |
| 2025-02-05 | 13.16 | 13.18 | 0.27 | 2.09% | 12.82 | 13.45 | 488377 | 64389.82 | 5.33% |
| 2025-01-27 | 13.47 | 12.91 | -0.58 | -4.30% | 12.82 | 13.76 | 501260 | 66103.36 | 5.47% |
| 2025-01-24 | 12.50 | 13.49 | 0.82 | 6.47% | 12.50 | 13.50 | 663444 | 86814.12 | 7.24% |
| 2025-01-23 | 13.09 | 12.67 | -0.21 | -1.63% | 12.60 | 13.17 | 684242 | 87686.69 | 7.46% |
| 2025-01-22 | 11.98 | 12.88 | 0.91 | 7.60% | 11.96 | 13.17 | 984685 | 124576.40 | 10.74% |
| 2025-01-21 | 11.77 | 11.97 | 0.33 | 2.84% | 11.60 | 11.98 | 388523 | 45944.93 | 4.24% |
| 2025-01-20 | 11.92 | 11.64 | -0.05 | -0.43% | 11.60 | 11.99 | 306008 | 35812.20 | 3.34% |
| 2025-01-17 | 11.71 | 11.69 | -0.08 | -0.68% | 11.49 | 11.90 | 362825 | 42575.57 | 3.96% |
| 2025-01-16 | 11.80 | 11.77 | 0.01 | 0.09% | 11.57 | 12.08 | 408265 | 48241.93 | 4.45% |
| 2025-01-15 | 11.76 | 11.76 | 0.34 | 2.98% | 11.62 | 12.11 | 709044 | 83967.98 | 7.73% |
| 2025-01-14 | 10.42 | 11.42 | 1.04 | 10.02% | 10.42 | 11.42 | 366413 | 40569.97 | 4.00% |
| 2025-01-13 | 10.30 | 10.38 | -0.07 | -0.67% | 10.16 | 10.77 | 398970 | 41787.22 | 4.35% |
| 2025-01-10 | 10.10 | 10.45 | 0.31 | 3.06% | 10.04 | 10.85 | 421565 | 44412.89 | 4.60% |
| 2025-01-09 | 9.91 | 10.14 | 0.09 | 0.90% | 9.91 | 10.33 | 242099 | 24525.93 | 2.64% |
| 2025-01-08 | 10.08 | 10.05 | -0.08 | -0.79% | 9.67 | 10.16 | 278350 | 27585.55 | 3.04% |
| 2025-01-07 | 10.10 | 10.13 | 0.08 | 0.80% | 9.97 | 10.16 | 171089 | 17219.57 | 1.87% |
| 2025-01-06 | 9.91 | 10.05 | 0.07 | 0.70% | 9.83 | 10.24 | 221624 | 22248.08 | 2.42% |
| 2025-01-03 | 10.58 | 9.98 | -0.61 | -5.76% | 9.95 | 10.61 | 288979 | 29565.05 | 3.15% |
| 2025-01-02 | 10.73 | 10.59 | -0.22 | -2.04% | 10.41 | 11.05 | 271031 | 28989.59 | 2.96% |
| 2024-12-31 | 11.20 | 10.81 | -0.32 | -2.88% | 10.77 | 11.25 | 244558 | 26765.79 | 2.67% |
| 2024-12-30 | 11.32 | 11.13 | -0.21 | -1.85% | 11.08 | 11.38 | 196302 | 21991.19 | 2.14% |
| 2024-12-27 | 11.59 | 11.34 | -0.20 | -1.73% | 11.26 | 11.60 | 322924 | 36848.79 | 3.52% |
| 2024-12-26 | 11.17 | 11.54 | 0.35 | 3.13% | 11.13 | 11.60 | 362745 | 41374.39 | 3.96% |
| 2024-12-25 | 11.15 | 11.19 | 0.06 | 0.54% | 10.89 | 11.19 | 205426 | 22745.72 | 2.24% |
| 2024-12-24 | 11.18 | 11.13 | 0.21 | 1.92% | 10.96 | 11.24 | 218712 | 24289.42 | 2.39% |
| 2024-12-23 | 11.40 | 10.92 | -0.47 | -4.13% | 10.87 | 11.46 | 310619 | 34516.31 | 3.39% |
| 2024-12-20 | 11.36 | 11.39 | 0.07 | 0.62% | 11.21 | 11.47 | 305315 | 34659.11 | 3.33% |
| 2024-12-19 | 11.40 | 11.32 | -0.25 | -2.16% | 11.02 | 11.44 | 389620 | 43800.15 | 4.25% |
| 2024-12-18 | 11.50 | 11.57 | 0.15 | 1.31% | 11.33 | 11.64 | 303722 | 34935.20 | 3.31% |
| 2024-12-17 | 11.78 | 11.42 | -0.42 | -3.55% | 11.36 | 11.85 | 345333 | 39876.10 | 3.77% |
| 2024-12-16 | 12.00 | 11.84 | -0.16 | -1.33% | 11.61 | 12.00 | 428285 | 50541.81 | 4.67% |
| 2024-12-13 | 12.62 | 12.00 | -0.66 | -5.21% | 11.95 | 12.74 | 543057 | 66516.05 | 5.92% |
| 2024-12-12 | 12.90 | 12.66 | -0.29 | -2.24% | 12.48 | 13.34 | 462595 | 59039.96 | 5.04% |
| 2024-12-11 | 12.75 | 12.95 | 0.18 | 1.41% | 12.50 | 13.27 | 645319 | 83051.41 | 7.04% |
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。
