| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 19.89 | 20.17 | 0.24 | 1.20% | 19.88 | 20.28 | 223133 | 44798.67 | 2.08% |
| 2025-06-27 | 19.86 | 19.93 | -0.01 | -0.05% | 19.76 | 20.18 | 224033 | 44787.08 | 2.09% |
| 2025-06-26 | 20.07 | 19.94 | -0.12 | -0.60% | 19.82 | 20.40 | 310900 | 62491.21 | 2.89% |
| 2025-06-25 | 19.70 | 20.06 | 0.38 | 1.93% | 19.61 | 20.08 | 363577 | 72453.16 | 3.38% |
| 2025-06-24 | 18.86 | 19.68 | 0.87 | 4.63% | 18.79 | 20.16 | 396489 | 77385.35 | 3.69% |
| 2025-06-23 | 18.50 | 18.81 | 0.11 | 0.59% | 18.36 | 18.90 | 172833 | 32402.39 | 1.61% |
| 2025-06-20 | 19.10 | 18.70 | -0.43 | -2.25% | 18.67 | 19.24 | 192854 | 36410.88 | 1.80% |
| 2025-06-19 | 19.50 | 19.13 | -0.37 | -1.90% | 19.09 | 19.64 | 183408 | 35475.58 | 1.71% |
| 2025-06-18 | 19.51 | 19.50 | -0.06 | -0.31% | 19.25 | 19.67 | 168262 | 32759.47 | 1.57% |
| 2025-06-17 | 19.74 | 19.56 | -0.18 | -0.91% | 19.43 | 19.74 | 164514 | 32149.83 | 1.53% |
| 2025-06-16 | 19.47 | 19.74 | 0.08 | 0.41% | 19.43 | 19.80 | 158085 | 31119.81 | 1.47% |
| 2025-06-13 | 20.11 | 19.66 | -0.53 | -2.63% | 19.44 | 20.12 | 318072 | 62656.20 | 2.96% |
| 2025-06-12 | 20.21 | 20.19 | -0.10 | -0.49% | 20.11 | 20.36 | 143688 | 29097.62 | 1.34% |
| 2025-06-11 | 20.40 | 20.29 | -0.09 | -0.44% | 20.27 | 20.56 | 167639 | 34156.49 | 1.56% |
| 2025-06-10 | 21.05 | 20.38 | -0.55 | -2.63% | 20.13 | 21.11 | 289747 | 59426.43 | 2.70% |
| 2025-06-09 | 20.82 | 20.93 | 0.02 | 0.10% | 20.82 | 21.15 | 276464 | 57927.18 | 2.57% |
| 2025-06-06 | 20.92 | 20.91 | 0.02 | 0.10% | 20.66 | 21.37 | 419190 | 87851.62 | 3.90% |
| 2025-06-05 | 20.20 | 20.89 | 0.70 | 3.47% | 20.20 | 20.97 | 470305 | 97011.70 | 4.38% |
| 2025-06-04 | 20.10 | 20.19 | 0.12 | 0.60% | 20.01 | 20.53 | 223018 | 45233.52 | 2.08% |
| 2025-06-03 | 19.93 | 20.07 | 0.01 | 0.05% | 19.85 | 20.21 | 160303 | 32146.92 | 1.49% |
| 2025-05-30 | 20.42 | 20.06 | -0.43 | -2.10% | 20.01 | 20.42 | 198683 | 39979.99 | 1.85% |
| 2025-05-29 | 20.20 | 20.49 | 0.35 | 1.74% | 20.15 | 20.55 | 223850 | 45696.07 | 2.08% |
| 2025-05-28 | 20.29 | 20.14 | -0.23 | -1.13% | 20.13 | 20.50 | 190244 | 38502.56 | 1.77% |
| 2025-05-27 | 20.72 | 20.37 | -0.42 | -2.02% | 20.30 | 20.78 | 213536 | 43634.45 | 1.99% |
| 2025-05-26 | 20.54 | 20.79 | 0.24 | 1.17% | 20.40 | 20.95 | 236684 | 48968.01 | 2.20% |
| 2025-05-23 | 21.00 | 20.55 | -0.45 | -2.14% | 20.50 | 21.13 | 260618 | 54229.05 | 2.43% |
| 2025-05-22 | 21.14 | 21.00 | -0.21 | -0.99% | 20.96 | 21.36 | 193479 | 40876.77 | 1.80% |
| 2025-05-21 | 21.43 | 21.21 | -0.32 | -1.49% | 21.12 | 21.54 | 260239 | 55326.66 | 2.42% |
| 2025-05-20 | 21.47 | 21.53 | -0.08 | -0.37% | 21.28 | 21.75 | 230381 | 49620.19 | 2.14% |
| 2025-05-19 | 21.79 | 21.61 | -0.04 | -0.18% | 21.18 | 21.80 | 217204 | 46695.04 | 2.02% |
| 2025-05-16 | 21.49 | 21.65 | 0.07 | 0.32% | 21.31 | 21.83 | 220910 | 47816.88 | 2.06% |
| 2025-05-15 | 22.45 | 21.58 | -1.00 | -4.43% | 21.55 | 22.49 | 380825 | 83129.86 | 3.54% |
| 2025-05-14 | 22.70 | 22.58 | -0.13 | -0.57% | 22.35 | 22.88 | 359548 | 81127.80 | 3.35% |
| 2025-05-13 | 23.15 | 22.71 | -0.21 | -0.92% | 22.67 | 23.21 | 316180 | 72373.78 | 2.94% |
| 2025-05-12 | 22.80 | 22.92 | 0.26 | 1.15% | 22.66 | 22.98 | 297817 | 68021.36 | 2.77% |
| 2025-05-09 | 23.34 | 22.66 | -0.68 | -2.91% | 22.66 | 23.34 | 356282 | 81539.76 | 3.32% |
| 2025-05-08 | 23.40 | 23.34 | -0.39 | -1.64% | 23.30 | 23.83 | 478210 | 112075.87 | 4.45% |
| 2025-05-07 | 24.59 | 23.73 | -0.57 | -2.35% | 23.36 | 24.59 | 755844 | 180365.33 | 7.04% |
| 2025-05-06 | 23.80 | 24.30 | 0.82 | 3.49% | 23.49 | 24.55 | 839834 | 202256.88 | 7.82% |
| 2025-04-30 | 23.19 | 23.48 | 0.29 | 1.25% | 22.31 | 23.68 | 934980 | 217512.55 | 8.70% |
| 2025-04-29 | 23.10 | 23.19 | 0.01 | 0.04% | 22.57 | 23.50 | 617259 | 143293.70 | 5.75% |
| 2025-04-28 | 22.85 | 23.18 | 0.42 | 1.85% | 22.85 | 23.98 | 936051 | 219061.98 | 8.71% |
| 2025-04-25 | 22.00 | 22.76 | 1.21 | 5.61% | 22.00 | 23.39 | 1185793 | 270386.41 | 11.04% |
| 2025-04-24 | 22.24 | 21.55 | -0.82 | -3.67% | 21.19 | 22.30 | 604424 | 130608.56 | 5.63% |
| 2025-04-23 | 22.00 | 22.37 | 0.74 | 3.42% | 21.60 | 22.63 | 703622 | 155935.41 | 6.55% |
| 2025-04-22 | 22.23 | 21.63 | -0.72 | -3.22% | 21.41 | 22.31 | 575980 | 125196.03 | 5.36% |
| 2025-04-21 | 21.07 | 22.35 | 1.28 | 6.07% | 20.87 | 22.69 | 707166 | 154899.69 | 6.58% |
| 2025-04-18 | 21.09 | 21.07 | 0.14 | 0.67% | 20.86 | 21.56 | 340832 | 72040.70 | 3.17% |
| 2025-04-17 | 20.80 | 20.93 | 0.08 | 0.38% | 20.67 | 21.48 | 366430 | 77624.20 | 3.41% |
| 2025-04-16 | 21.28 | 20.85 | -0.55 | -2.57% | 20.56 | 21.48 | 339927 | 71257.99 | 3.16% |
| 2025-04-15 | 21.58 | 21.40 | -0.08 | -0.37% | 21.13 | 21.75 | 400507 | 85947.09 | 3.73% |
| 2025-04-14 | 21.91 | 21.48 | 0.02 | 0.09% | 21.37 | 21.97 | 407381 | 88210.53 | 3.79% |
| 2025-04-11 | 21.00 | 21.46 | 0.32 | 1.51% | 20.87 | 21.85 | 537299 | 114574.92 | 5.00% |
| 2025-04-10 | 20.95 | 21.14 | 0.71 | 3.48% | 20.68 | 21.88 | 645594 | 137566.72 | 6.01% |
| 2025-04-09 | 18.99 | 20.43 | 0.99 | 5.09% | 17.84 | 20.88 | 843055 | 165192.78 | 7.85% |
| 2025-04-08 | 20.27 | 19.44 | -1.52 | -7.25% | 18.86 | 20.87 | 816816 | 159731.05 | 7.60% |
| 2025-04-07 | 21.50 | 20.96 | -2.33 | -10.00% | 20.96 | 22.10 | 382455 | 81192.27 | 3.56% |
| 2025-04-03 | 22.60 | 23.29 | 0.27 | 1.17% | 22.51 | 23.61 | 499617 | 115822.16 | 4.65% |
| 2025-04-02 | 23.05 | 23.02 | -0.14 | -0.60% | 22.90 | 23.69 | 401940 | 93352.73 | 3.74% |
| 2025-04-01 | 24.07 | 23.16 | -0.91 | -3.78% | 23.01 | 24.07 | 690478 | 161918.73 | 6.43% |
| 2025-03-31 | 22.16 | 24.07 | 1.27 | 5.57% | 21.81 | 25.00 | 1057193 | 244318.23 | 9.84% |
| 2025-03-28 | 22.60 | 22.80 | -0.21 | -0.91% | 22.51 | 23.71 | 670675 | 155069.44 | 6.24% |
| 2025-03-27 | 23.91 | 23.01 | 0.29 | 1.28% | 22.88 | 24.26 | 944148 | 223205.58 | 8.79% |
| 2025-03-26 | 22.50 | 22.72 | 0.19 | 0.84% | 22.41 | 23.25 | 472117 | 108091.29 | 4.39% |
| 2025-03-25 | 24.20 | 22.53 | -1.08 | -4.57% | 22.36 | 24.20 | 614055 | 140992.98 | 5.72% |
| 2025-03-24 | 24.48 | 23.61 | -0.66 | -2.72% | 23.10 | 24.80 | 853014 | 201513.17 | 7.94% |
| 2025-03-21 | 25.83 | 24.27 | -1.85 | -7.08% | 24.08 | 26.35 | 1086032 | 273160.16 | 10.11% |
| 2025-03-20 | 25.30 | 26.12 | 0.33 | 1.28% | 24.68 | 27.50 | 1463658 | 385698.50 | 13.62% |
| 2025-03-19 | 25.60 | 25.79 | 0.10 | 0.39% | 25.01 | 26.55 | 851296 | 218972.23 | 7.92% |
| 2025-03-18 | 26.43 | 25.69 | -0.56 | -2.13% | 25.61 | 26.66 | 902837 | 235171.20 | 8.40% |
| 2025-03-17 | 25.45 | 26.25 | 0.76 | 2.98% | 25.18 | 26.66 | 1199463 | 311624.28 | 11.17% |
| 2025-03-14 | 25.20 | 25.49 | -0.51 | -1.96% | 24.49 | 25.93 | 1180449 | 297946.19 | 10.99% |
| 2025-03-13 | 27.00 | 26.00 | -1.89 | -6.78% | 25.10 | 27.07 | 2052053 | 530262.81 | 19.10% |
| 2025-03-12 | 28.77 | 27.89 | -0.87 | -3.03% | 27.80 | 29.88 | 1983839 | 571977.00 | 18.47% |
| 2025-03-11 | 26.96 | 28.76 | 1.12 | 4.05% | 26.61 | 30.26 | 2070728 | 592092.06 | 19.28% |
| 2025-03-10 | 26.50 | 27.64 | 0.48 | 1.77% | 25.20 | 28.80 | 2234134 | 599747.12 | 20.80% |
| 2025-03-07 | 24.69 | 27.16 | 2.47 | 10.00% | 23.63 | 27.16 | 2216512 | 571168.12 | 20.63% |
| 2025-03-06 | 23.81 | 24.69 | 0.90 | 3.78% | 23.41 | 25.45 | 1576166 | 385874.12 | 14.67% |
| 2025-03-05 | 22.63 | 23.79 | 1.49 | 6.68% | 21.82 | 24.24 | 1596112 | 366017.62 | 14.86% |
| 2025-03-04 | 21.64 | 22.30 | 0.43 | 1.97% | 21.50 | 22.64 | 930781 | 206090.00 | 8.66% |
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。
