| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.45 | 11.50 | 0.04 | 0.35% | 11.28 | 11.65 | 157600 | 18054.96 | 1.31% |
| 2025-11-20 | 11.64 | 11.46 | -0.13 | -1.12% | 11.41 | 11.71 | 135040 | 15549.34 | 1.12% |
| 2025-11-19 | 11.80 | 11.59 | -0.23 | -1.95% | 11.54 | 11.92 | 147665 | 17241.67 | 1.23% |
| 2025-11-18 | 11.91 | 11.82 | -0.09 | -0.76% | 11.70 | 11.94 | 118641 | 13992.88 | 0.99% |
| 2025-11-17 | 12.21 | 11.91 | -0.45 | -3.64% | 11.85 | 12.21 | 278482 | 33332.14 | 2.31% |
| 2025-11-14 | 12.55 | 12.36 | -0.08 | -0.64% | 12.35 | 12.75 | 173428 | 21727.00 | 1.44% |
| 2025-11-13 | 12.36 | 12.44 | 0.05 | 0.40% | 12.30 | 12.50 | 109790 | 13610.41 | 0.91% |
| 2025-11-12 | 12.53 | 12.39 | -0.22 | -1.74% | 12.28 | 12.63 | 184604 | 22864.70 | 1.53% |
| 2025-11-11 | 12.71 | 12.61 | -0.09 | -0.71% | 12.52 | 12.79 | 150984 | 19083.95 | 1.25% |
| 2025-11-10 | 12.79 | 12.70 | -0.15 | -1.17% | 12.64 | 12.86 | 177332 | 22533.26 | 1.47% |
| 2025-11-07 | 13.00 | 12.85 | -0.23 | -1.76% | 12.72 | 13.28 | 241232 | 31036.16 | 2.00% |
| 2025-11-06 | 12.70 | 13.08 | 0.36 | 2.83% | 12.70 | 13.10 | 252777 | 32787.95 | 2.10% |
| 2025-11-05 | 12.52 | 12.72 | 0.02 | 0.16% | 12.44 | 12.81 | 164155 | 20781.81 | 1.36% |
| 2025-11-04 | 12.98 | 12.70 | -0.28 | -2.16% | 12.56 | 13.00 | 220499 | 28075.72 | 1.83% |
| 2025-11-03 | 13.18 | 12.98 | -0.20 | -1.52% | 12.77 | 13.21 | 283008 | 36508.54 | 2.35% |
| 2025-10-31 | 12.50 | 13.18 | 0.74 | 5.95% | 12.45 | 13.48 | 600257 | 78782.66 | 4.98% |
| 2025-10-30 | 12.70 | 12.44 | -0.27 | -2.12% | 12.39 | 12.72 | 200278 | 25060.79 | 1.66% |
| 2025-10-29 | 12.69 | 12.71 | 0.01 | 0.08% | 12.48 | 12.71 | 196213 | 24714.20 | 1.63% |
| 2025-10-28 | 12.95 | 12.70 | -0.18 | -1.40% | 12.64 | 13.05 | 250869 | 32183.00 | 2.08% |
| 2025-10-27 | 12.95 | 12.88 | 0.11 | 0.86% | 12.75 | 13.19 | 228329 | 29403.81 | 1.90% |
| 2025-10-24 | 12.68 | 12.77 | 0.12 | 0.95% | 12.66 | 12.88 | 221549 | 28286.19 | 1.84% |
| 2025-10-23 | 12.95 | 12.65 | -0.47 | -3.58% | 12.48 | 13.02 | 340979 | 43077.43 | 2.83% |
| 2025-10-22 | 12.76 | 13.12 | 0.70 | 5.64% | 12.55 | 13.63 | 547363 | 72044.55 | 4.55% |
| 2025-10-21 | 12.38 | 12.42 | 0.12 | 0.98% | 12.26 | 12.49 | 151805 | 18771.37 | 1.26% |
| 2025-10-20 | 12.48 | 12.30 | -0.03 | -0.24% | 12.22 | 12.53 | 166246 | 20547.13 | 1.38% |
| 2025-10-17 | 12.70 | 12.33 | -0.44 | -3.45% | 12.28 | 12.79 | 181916 | 22737.65 | 1.51% |
| 2025-10-16 | 12.99 | 12.77 | -0.29 | -2.22% | 12.69 | 13.03 | 157331 | 20183.66 | 1.31% |
| 2025-10-15 | 12.61 | 13.06 | 0.46 | 3.65% | 12.59 | 13.21 | 280088 | 36005.81 | 2.33% |
| 2025-10-14 | 13.19 | 12.60 | -0.56 | -4.26% | 12.56 | 13.29 | 325780 | 41970.33 | 2.71% |
| 2025-10-13 | 12.90 | 13.16 | -0.57 | -4.15% | 12.90 | 13.46 | 369741 | 48599.71 | 3.07% |
| 2025-10-10 | 13.98 | 13.73 | -0.30 | -2.14% | 13.67 | 14.23 | 253898 | 35280.38 | 2.11% |
| 2025-10-09 | 13.85 | 14.03 | 0.11 | 0.79% | 13.82 | 14.24 | 253164 | 35447.00 | 2.10% |
| 2025-09-30 | 14.06 | 13.92 | -0.13 | -0.93% | 13.89 | 14.15 | 222677 | 31153.10 | 1.85% |
| 2025-09-29 | 14.00 | 14.05 | 0.05 | 0.36% | 13.91 | 14.22 | 258755 | 36357.61 | 2.15% |
| 2025-09-26 | 14.15 | 14.00 | -0.20 | -1.41% | 13.83 | 14.44 | 292708 | 41361.69 | 2.43% |
| 2025-09-25 | 13.86 | 14.30 | 0.41 | 2.95% | 13.85 | 14.65 | 505182 | 72664.87 | 4.20% |
| 2025-09-24 | 14.00 | 13.89 | -0.20 | -1.42% | 13.66 | 14.20 | 395408 | 54770.54 | 3.28% |
| 2025-09-23 | 14.03 | 14.09 | 0.02 | 0.14% | 13.75 | 14.24 | 348151 | 48684.34 | 2.89% |
| 2025-09-22 | 14.16 | 14.07 | -0.09 | -0.64% | 13.95 | 14.34 | 256833 | 36260.49 | 2.13% |
| 2025-09-19 | 14.45 | 14.16 | -0.45 | -3.08% | 13.94 | 14.51 | 459308 | 65175.64 | 3.81% |
| 2025-09-18 | 15.00 | 14.61 | -0.44 | -2.92% | 14.39 | 15.15 | 648880 | 96144.70 | 5.39% |
| 2025-09-17 | 14.41 | 15.05 | 0.65 | 4.51% | 14.27 | 15.09 | 709055 | 104433.08 | 5.89% |
| 2025-09-16 | 13.63 | 14.40 | 0.85 | 6.27% | 13.58 | 14.44 | 756046 | 106636.76 | 6.28% |
| 2025-09-15 | 13.52 | 13.55 | 0.04 | 0.30% | 13.51 | 13.89 | 271281 | 37117.12 | 2.25% |
| 2025-09-12 | 13.69 | 13.51 | -0.29 | -2.10% | 13.50 | 13.82 | 292655 | 39888.47 | 2.43% |
| 2025-09-11 | 13.69 | 13.80 | 0.12 | 0.88% | 13.40 | 13.85 | 361809 | 49380.34 | 3.00% |
| 2025-09-10 | 13.80 | 13.68 | -0.11 | -0.80% | 13.54 | 14.03 | 312962 | 43107.23 | 2.60% |
| 2025-09-09 | 13.75 | 13.79 | 0.08 | 0.58% | 13.44 | 13.91 | 361674 | 49567.72 | 3.00% |
| 2025-09-08 | 13.46 | 13.71 | 0.25 | 1.86% | 13.40 | 13.82 | 281460 | 38528.20 | 2.34% |
| 2025-09-05 | 13.16 | 13.46 | 0.31 | 2.36% | 13.06 | 13.48 | 213338 | 28411.33 | 1.77% |
| 2025-09-04 | 13.41 | 13.15 | -0.36 | -2.66% | 12.90 | 13.75 | 316960 | 42212.83 | 2.63% |
| 2025-09-03 | 13.96 | 13.51 | -0.44 | -3.15% | 13.40 | 14.08 | 325707 | 44718.25 | 2.70% |
| 2025-09-02 | 13.65 | 13.95 | 0.25 | 1.82% | 13.10 | 14.01 | 502518 | 68017.65 | 4.17% |
| 2025-09-01 | 13.79 | 13.70 | -0.07 | -0.51% | 13.58 | 13.90 | 245035 | 33626.91 | 2.03% |
| 2025-08-29 | 13.67 | 13.77 | 0.11 | 0.81% | 13.46 | 13.96 | 365665 | 50175.07 | 3.04% |
| 2025-08-28 | 13.64 | 13.66 | -0.02 | -0.15% | 13.15 | 13.70 | 466564 | 62887.24 | 3.87% |
| 2025-08-27 | 14.01 | 13.68 | -0.35 | -2.49% | 13.67 | 14.19 | 562639 | 78429.88 | 4.67% |
| 2025-08-26 | 14.23 | 14.03 | -0.24 | -1.68% | 14.01 | 14.46 | 432311 | 61348.80 | 3.59% |
| 2025-08-25 | 14.31 | 14.27 | -0.04 | -0.28% | 14.12 | 14.48 | 392280 | 56041.06 | 3.26% |
| 2025-08-22 | 14.10 | 14.31 | 0.13 | 0.92% | 14.06 | 14.44 | 344688 | 49161.37 | 2.86% |
| 2025-08-21 | 14.65 | 14.18 | -0.50 | -3.41% | 14.08 | 14.75 | 483945 | 69539.87 | 4.02% |
| 2025-08-20 | 14.91 | 14.68 | -0.37 | -2.46% | 14.51 | 15.16 | 654211 | 96018.67 | 5.43% |
| 2025-08-19 | 14.95 | 15.05 | 0.90 | 6.36% | 14.00 | 15.55 | 1474742 | 216732.11 | 12.25% |
| 2025-08-18 | 14.11 | 14.15 | 1.29 | 10.03% | 14.03 | 14.15 | 405122 | 57278.18 | 3.36% |
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。
