| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.94 | 18.43 | 0.57 | 3.19% | 17.60 | 18.43 | 270282 | 48679.16 | 2.52% |
| 2025-12-11 | 18.26 | 17.86 | -0.40 | -2.19% | 17.86 | 18.28 | 108719 | 19580.35 | 1.01% |
| 2025-12-10 | 18.01 | 18.26 | 0.14 | 0.77% | 17.85 | 18.30 | 117166 | 21189.36 | 1.09% |
| 2025-12-09 | 18.28 | 18.12 | -0.15 | -0.82% | 18.10 | 18.61 | 122719 | 22532.28 | 1.14% |
| 2025-12-08 | 18.21 | 18.27 | 0.12 | 0.66% | 18.01 | 18.38 | 104098 | 19045.16 | 0.97% |
| 2025-12-05 | 18.01 | 18.15 | 0.14 | 0.78% | 17.88 | 18.23 | 92444 | 16681.89 | 0.86% |
| 2025-12-04 | 18.22 | 18.01 | -0.20 | -1.10% | 17.77 | 18.36 | 135110 | 24281.89 | 1.26% |
| 2025-12-03 | 18.71 | 18.21 | -0.55 | -2.93% | 18.20 | 18.76 | 149000 | 27335.20 | 1.39% |
| 2025-12-02 | 19.01 | 18.76 | -0.24 | -1.26% | 18.74 | 19.08 | 82190 | 15516.27 | 0.77% |
| 2025-12-01 | 18.85 | 19.00 | 0.11 | 0.58% | 18.70 | 19.08 | 96987 | 18360.75 | 0.90% |
| 2025-11-28 | 18.70 | 18.89 | 0.15 | 0.80% | 18.68 | 18.94 | 74861 | 14078.38 | 0.70% |
| 2025-11-27 | 18.90 | 18.74 | -0.24 | -1.26% | 18.73 | 19.05 | 102154 | 19297.79 | 0.95% |
| 2025-11-26 | 19.02 | 18.98 | -0.06 | -0.32% | 18.96 | 19.35 | 142499 | 27278.94 | 1.33% |
| 2025-11-25 | 19.00 | 19.04 | 0.04 | 0.21% | 18.99 | 19.27 | 142219 | 27216.95 | 1.32% |
| 2025-11-24 | 18.33 | 19.00 | 0.68 | 3.71% | 18.28 | 19.12 | 192986 | 36267.12 | 1.80% |
| 2025-11-21 | 18.71 | 18.32 | -0.60 | -3.17% | 18.20 | 18.95 | 147175 | 27241.04 | 1.37% |
| 2025-11-20 | 19.02 | 18.92 | -0.04 | -0.21% | 18.73 | 19.23 | 92804 | 17567.74 | 0.86% |
| 2025-11-19 | 19.26 | 18.96 | -0.23 | -1.20% | 18.90 | 19.30 | 92401 | 17595.60 | 0.86% |
| 2025-11-18 | 19.00 | 19.19 | 0.10 | 0.52% | 18.95 | 19.26 | 104402 | 20005.11 | 0.97% |
| 2025-11-17 | 18.85 | 19.09 | 0.15 | 0.79% | 18.81 | 19.29 | 113968 | 21793.53 | 1.06% |
| 2025-11-14 | 19.10 | 18.94 | -0.51 | -2.62% | 18.94 | 19.34 | 148593 | 28444.57 | 1.38% |
| 2025-11-13 | 18.92 | 19.45 | 0.53 | 2.80% | 18.80 | 19.52 | 184715 | 35441.98 | 1.72% |
| 2025-11-12 | 19.20 | 18.92 | -0.27 | -1.41% | 18.81 | 19.20 | 107890 | 20434.88 | 1.00% |
| 2025-11-11 | 19.28 | 19.19 | -0.08 | -0.42% | 19.17 | 19.45 | 110126 | 21232.32 | 1.03% |
| 2025-11-10 | 19.27 | 19.27 | 0.02 | 0.10% | 19.15 | 19.40 | 103360 | 19872.64 | 0.96% |
| 2025-11-07 | 19.25 | 19.25 | -0.15 | -0.77% | 19.25 | 19.47 | 113832 | 21991.04 | 1.06% |
| 2025-11-06 | 19.43 | 19.40 | 0.02 | 0.10% | 19.23 | 19.45 | 110909 | 21474.04 | 1.03% |
| 2025-11-05 | 19.40 | 19.38 | -0.29 | -1.47% | 19.21 | 19.54 | 146727 | 28434.15 | 1.37% |
| 2025-11-04 | 19.85 | 19.67 | -0.31 | -1.55% | 19.56 | 20.08 | 154381 | 30440.50 | 1.44% |
| 2025-11-03 | 19.99 | 19.98 | -0.01 | -0.05% | 19.80 | 20.09 | 152083 | 30297.50 | 1.42% |
| 2025-10-31 | 19.75 | 19.99 | 0.23 | 1.16% | 19.65 | 20.13 | 179186 | 35771.35 | 1.67% |
| 2025-10-30 | 20.05 | 19.76 | -0.36 | -1.79% | 19.71 | 20.19 | 190734 | 37968.75 | 1.78% |
| 2025-10-29 | 20.00 | 20.12 | -0.16 | -0.79% | 19.68 | 20.27 | 332593 | 66358.99 | 3.10% |
| 2025-10-28 | 19.29 | 20.28 | 0.97 | 5.02% | 19.07 | 20.84 | 554951 | 111654.74 | 5.17% |
| 2025-10-27 | 19.20 | 19.31 | 0.12 | 0.63% | 19.18 | 19.40 | 147161 | 28414.92 | 1.37% |
| 2025-10-24 | 19.20 | 19.19 | 0.03 | 0.16% | 19.11 | 19.29 | 135982 | 26108.65 | 1.27% |
| 2025-10-23 | 19.06 | 19.16 | 0.16 | 0.84% | 18.60 | 19.17 | 153181 | 28852.78 | 1.43% |
| 2025-10-22 | 19.02 | 19.00 | -0.19 | -0.99% | 18.95 | 19.14 | 119795 | 22787.03 | 1.12% |
| 2025-10-21 | 19.06 | 19.19 | 0.14 | 0.73% | 18.91 | 19.31 | 169195 | 32308.52 | 1.57% |
| 2025-10-20 | 19.27 | 19.05 | -0.10 | -0.52% | 19.00 | 19.39 | 141697 | 27149.81 | 1.32% |
| 2025-10-17 | 19.90 | 19.15 | -0.65 | -3.28% | 19.11 | 19.90 | 191675 | 37168.62 | 1.78% |
| 2025-10-16 | 19.80 | 19.80 | -0.02 | -0.10% | 19.54 | 20.05 | 162724 | 32143.39 | 1.51% |
| 2025-10-15 | 19.90 | 19.82 | 0.17 | 0.87% | 19.51 | 19.90 | 152442 | 30086.86 | 1.42% |
| 2025-10-14 | 20.12 | 19.65 | -0.47 | -2.34% | 19.57 | 20.35 | 226478 | 45085.57 | 2.11% |
| 2025-10-13 | 19.60 | 20.12 | -0.09 | -0.45% | 19.38 | 20.20 | 201618 | 40115.37 | 1.88% |
| 2025-10-10 | 20.85 | 20.21 | -0.74 | -3.53% | 20.15 | 20.85 | 288761 | 58801.25 | 2.69% |
| 2025-10-09 | 20.35 | 20.95 | 0.46 | 2.24% | 20.33 | 21.15 | 300182 | 62626.34 | 2.79% |
| 2025-09-30 | 20.75 | 20.49 | -0.01 | -0.05% | 20.48 | 20.83 | 195255 | 40284.66 | 1.82% |
| 2025-09-29 | 20.41 | 20.50 | 0.10 | 0.49% | 20.16 | 20.65 | 184338 | 37595.64 | 1.72% |
| 2025-09-26 | 21.30 | 20.40 | -1.05 | -4.90% | 20.40 | 21.30 | 336826 | 69992.98 | 3.14% |
| 2025-09-25 | 21.29 | 21.45 | 0.41 | 1.95% | 21.15 | 21.80 | 431309 | 92824.98 | 4.01% |
| 2025-09-24 | 20.26 | 21.04 | 0.59 | 2.89% | 20.18 | 21.06 | 291456 | 60379.57 | 2.71% |
| 2025-09-23 | 21.00 | 20.45 | -0.53 | -2.53% | 20.00 | 21.09 | 308662 | 62843.58 | 2.87% |
| 2025-09-22 | 20.65 | 20.98 | 0.40 | 1.94% | 20.48 | 20.99 | 223827 | 46700.00 | 2.08% |
| 2025-09-19 | 20.82 | 20.58 | -0.40 | -1.91% | 20.50 | 21.01 | 253181 | 52514.73 | 2.36% |
| 2025-09-18 | 21.09 | 20.98 | 0.00 | 0.00% | 20.80 | 21.81 | 460750 | 97987.52 | 4.29% |
| 2025-09-17 | 20.96 | 20.98 | 0.02 | 0.10% | 20.80 | 21.10 | 224453 | 47085.53 | 2.09% |
| 2025-09-16 | 21.01 | 20.96 | -0.14 | -0.66% | 20.75 | 21.06 | 230194 | 48090.18 | 2.14% |
| 2025-09-15 | 20.98 | 21.10 | -0.10 | -0.47% | 20.72 | 21.58 | 331905 | 69807.17 | 3.09% |
| 2025-09-12 | 21.14 | 21.20 | 0.25 | 1.19% | 21.06 | 21.84 | 424034 | 90955.70 | 3.95% |
| 2025-09-11 | 20.79 | 20.95 | 0.69 | 3.41% | 20.32 | 20.96 | 405168 | 83850.02 | 3.77% |
| 2025-09-10 | 20.15 | 20.26 | 0.21 | 1.05% | 20.15 | 20.44 | 185935 | 37757.93 | 1.73% |
| 2025-09-09 | 20.65 | 20.05 | -0.59 | -2.86% | 20.05 | 20.65 | 231557 | 46796.93 | 2.16% |
| 2025-09-08 | 20.20 | 20.64 | 0.31 | 1.52% | 20.10 | 21.00 | 359533 | 73814.33 | 3.35% |
| 2025-09-05 | 20.25 | 20.33 | 0.19 | 0.94% | 19.88 | 20.37 | 319418 | 64317.68 | 2.97% |
| 2025-09-04 | 20.96 | 20.14 | -0.83 | -3.96% | 19.78 | 21.08 | 335839 | 68610.70 | 3.13% |
| 2025-09-03 | 21.89 | 20.97 | -0.88 | -4.03% | 20.88 | 22.00 | 319037 | 68215.46 | 2.97% |
| 2025-09-02 | 23.07 | 21.85 | -1.46 | -6.26% | 21.70 | 23.07 | 517426 | 114968.32 | 4.82% |
| 2025-09-01 | 23.80 | 23.31 | 0.11 | 0.47% | 23.20 | 24.24 | 495929 | 117311.24 | 4.62% |
| 2025-08-29 | 23.63 | 23.20 | -0.42 | -1.78% | 22.92 | 23.66 | 398998 | 92548.10 | 3.71% |
| 2025-08-28 | 23.20 | 23.62 | 0.24 | 1.03% | 22.71 | 23.62 | 605090 | 140609.52 | 5.63% |
| 2025-08-27 | 24.00 | 23.38 | -0.28 | -1.18% | 23.36 | 24.68 | 815643 | 196164.77 | 7.59% |
| 2025-08-26 | 23.82 | 23.66 | -0.36 | -1.50% | 23.50 | 24.22 | 545598 | 130311.84 | 5.08% |
| 2025-08-25 | 23.64 | 24.02 | 0.48 | 2.04% | 23.48 | 24.42 | 833068 | 199549.31 | 7.75% |
| 2025-08-22 | 23.42 | 23.54 | 0.11 | 0.47% | 23.30 | 23.92 | 605456 | 142661.22 | 5.64% |
| 2025-08-21 | 23.56 | 23.43 | -0.03 | -0.13% | 23.16 | 23.82 | 440985 | 103127.48 | 4.10% |
| 2025-08-20 | 22.79 | 23.46 | 0.46 | 2.00% | 22.61 | 23.46 | 511596 | 117859.73 | 4.76% |
| 2025-08-19 | 22.85 | 23.00 | 0.04 | 0.17% | 22.74 | 23.68 | 500431 | 115532.79 | 4.66% |
| 2025-08-18 | 22.49 | 22.96 | 0.58 | 2.59% | 22.45 | 23.06 | 515873 | 117921.40 | 4.80% |
| 2025-08-15 | 22.06 | 22.38 | 0.29 | 1.31% | 21.90 | 22.45 | 273287 | 60873.67 | 2.54% |
云赛智联(600602)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。
