| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.38 | 22.29 | 0.95 | 4.45% | 21.38 | 22.66 | 853219 | 189722.53 | 7.94% |
| 2026-03-24 | 21.02 | 21.34 | 0.73 | 3.54% | 20.10 | 21.74 | 829683 | 174734.12 | 7.72% |
| 2026-03-23 | 21.10 | 20.61 | -1.11 | -5.11% | 20.46 | 21.86 | 623223 | 131433.45 | 5.80% |
| 2026-03-20 | 22.69 | 21.72 | -0.97 | -4.28% | 21.71 | 23.28 | 802424 | 178160.36 | 7.47% |
| 2026-03-19 | 22.31 | 22.69 | 0.08 | 0.35% | 22.31 | 23.30 | 1300615 | 297200.69 | 12.11% |
| 2026-03-18 | 20.86 | 22.61 | 2.06 | 10.02% | 20.73 | 22.61 | 1124060 | 245570.52 | 10.46% |
| 2026-03-17 | 21.35 | 20.55 | -0.76 | -3.57% | 20.53 | 21.39 | 484660 | 101216.55 | 4.51% |
| 2026-03-16 | 20.50 | 21.31 | 0.76 | 3.70% | 20.02 | 21.50 | 807538 | 168365.83 | 7.52% |
| 2026-03-13 | 21.80 | 20.55 | -1.68 | -7.56% | 20.50 | 21.95 | 894839 | 187601.27 | 8.33% |
| 2026-03-12 | 22.70 | 22.23 | -0.52 | -2.29% | 21.98 | 22.99 | 957116 | 214690.16 | 8.91% |
| 2026-03-11 | 22.71 | 22.75 | -0.64 | -2.74% | 22.57 | 23.34 | 1497322 | 343193.59 | 13.94% |
| 2026-03-10 | 23.74 | 23.39 | 1.13 | 5.08% | 22.70 | 24.49 | 2374364 | 564753.38 | 22.10% |
| 2026-03-09 | 21.24 | 22.26 | 2.02 | 9.98% | 21.00 | 22.26 | 1215680 | 267030.03 | 11.32% |
| 2026-03-06 | 20.15 | 20.24 | 0.44 | 2.22% | 19.95 | 21.10 | 731887 | 149801.48 | 6.81% |
| 2026-03-05 | 19.73 | 19.80 | 0.55 | 2.86% | 18.95 | 20.09 | 648263 | 126636.87 | 6.03% |
| 2026-03-04 | 18.70 | 19.25 | -0.09 | -0.47% | 18.66 | 19.75 | 330355 | 63796.54 | 3.08% |
| 2026-03-03 | 21.39 | 19.34 | -1.96 | -9.20% | 19.23 | 21.42 | 744320 | 148737.28 | 6.93% |
| 2026-03-02 | 21.75 | 21.30 | -0.77 | -3.49% | 21.22 | 21.82 | 666745 | 142909.09 | 6.21% |
| 2026-02-27 | 20.66 | 22.07 | 1.19 | 5.70% | 20.61 | 22.97 | 1136400 | 252292.73 | 10.58% |
| 2026-02-26 | 20.31 | 20.88 | 0.61 | 3.01% | 20.22 | 21.48 | 648218 | 135530.52 | 6.03% |
| 2026-02-25 | 21.04 | 20.27 | -0.53 | -2.55% | 20.19 | 21.10 | 454437 | 92862.67 | 4.23% |
| 2026-02-24 | 22.27 | 20.80 | -1.52 | -6.81% | 20.28 | 22.27 | 691303 | 144101.34 | 6.43% |
| 2026-02-13 | 22.02 | 22.32 | -0.12 | -0.53% | 21.96 | 22.95 | 610798 | 137357.38 | 5.69% |
| 2026-02-12 | 22.50 | 22.44 | 0.41 | 1.86% | 21.82 | 22.96 | 838330 | 188017.86 | 7.80% |
| 2026-02-11 | 21.10 | 22.03 | 0.73 | 3.43% | 21.02 | 22.70 | 847112 | 186313.16 | 7.89% |
| 2026-02-10 | 20.95 | 21.30 | 0.37 | 1.77% | 20.69 | 21.49 | 479166 | 101653.72 | 4.46% |
| 2026-02-09 | 20.72 | 20.93 | 0.74 | 3.67% | 20.50 | 21.19 | 443683 | 92433.41 | 4.13% |
| 2026-02-06 | 19.55 | 20.19 | 0.39 | 1.97% | 19.15 | 20.65 | 499015 | 99778.59 | 4.65% |
| 2026-02-05 | 19.55 | 19.80 | -0.40 | -1.98% | 19.48 | 20.20 | 355348 | 70462.35 | 3.31% |
| 2026-02-04 | 21.27 | 20.20 | -1.44 | -6.65% | 19.60 | 21.28 | 737868 | 149995.44 | 6.87% |
| 2026-02-03 | 21.07 | 21.64 | 0.68 | 3.24% | 20.71 | 21.70 | 702435 | 149863.97 | 6.54% |
| 2026-02-02 | 21.20 | 20.96 | -0.25 | -1.18% | 20.81 | 21.70 | 629699 | 133800.53 | 5.86% |
| 2026-01-30 | 21.85 | 21.21 | -0.51 | -2.35% | 21.00 | 22.30 | 786462 | 169321.84 | 7.32% |
| 2026-01-29 | 22.77 | 21.72 | -1.28 | -5.57% | 21.50 | 23.32 | 1319969 | 296456.03 | 12.29% |
| 2026-01-28 | 23.27 | 23.00 | 0.83 | 3.74% | 22.02 | 23.69 | 1833747 | 418090.41 | 17.07% |
| 2026-01-27 | 20.31 | 22.17 | 2.02 | 10.02% | 20.06 | 22.17 | 1251221 | 267275.47 | 11.65% |
| 2026-01-26 | 19.72 | 20.15 | 0.56 | 2.86% | 19.54 | 20.65 | 491604 | 98413.77 | 4.58% |
| 2026-01-23 | 19.58 | 19.59 | 0.01 | 0.05% | 19.47 | 19.69 | 181306 | 35502.55 | 1.69% |
| 2026-01-22 | 19.33 | 19.58 | 0.30 | 1.56% | 19.30 | 19.79 | 193447 | 37735.78 | 1.80% |
| 2026-01-21 | 19.16 | 19.28 | -0.03 | -0.16% | 19.13 | 19.67 | 153490 | 29708.94 | 1.43% |
| 2026-01-20 | 19.72 | 19.31 | -0.27 | -1.38% | 19.14 | 19.87 | 195786 | 37922.66 | 1.82% |
| 2026-01-19 | 19.97 | 19.58 | -0.45 | -2.25% | 19.55 | 20.10 | 209809 | 41406.73 | 1.95% |
| 2026-01-16 | 20.37 | 20.03 | -0.44 | -2.15% | 19.68 | 20.56 | 307541 | 61647.34 | 2.86% |
| 2026-01-15 | 20.85 | 20.47 | -0.44 | -2.10% | 20.21 | 20.85 | 311718 | 63974.16 | 2.90% |
| 2026-01-14 | 20.36 | 20.91 | 0.51 | 2.50% | 20.33 | 21.45 | 575688 | 120614.52 | 5.36% |
| 2026-01-13 | 21.35 | 20.40 | -0.65 | -3.09% | 20.30 | 21.50 | 513723 | 106919.24 | 4.78% |
| 2026-01-12 | 20.32 | 21.05 | 1.10 | 5.51% | 20.10 | 21.18 | 597514 | 123519.12 | 5.56% |
| 2026-01-09 | 19.26 | 19.95 | 0.62 | 3.21% | 19.25 | 19.98 | 316988 | 62636.72 | 2.95% |
| 2026-01-08 | 19.17 | 19.33 | 0.21 | 1.10% | 19.03 | 19.49 | 222798 | 43120.01 | 2.07% |
| 2026-01-07 | 19.00 | 19.12 | 0.06 | 0.31% | 18.89 | 19.42 | 228760 | 43784.93 | 2.13% |
| 2026-01-06 | 18.91 | 19.06 | 0.25 | 1.33% | 18.81 | 19.14 | 213074 | 40480.73 | 1.98% |
| 2026-01-05 | 18.80 | 18.81 | 0.12 | 0.64% | 18.66 | 18.88 | 161528 | 30332.59 | 1.50% |
| 2025-12-31 | 18.51 | 18.69 | 0.09 | 0.48% | 18.44 | 18.85 | 132709 | 24755.08 | 1.24% |
| 2025-12-30 | 18.65 | 18.60 | -0.19 | -1.01% | 18.48 | 18.77 | 222213 | 41366.32 | 2.07% |
| 2025-12-29 | 17.99 | 18.79 | 0.81 | 4.51% | 17.91 | 19.25 | 419582 | 78514.12 | 3.91% |
| 2025-12-26 | 17.86 | 17.98 | 0.09 | 0.50% | 17.85 | 18.15 | 102363 | 18443.00 | 0.95% |
| 2025-12-25 | 17.90 | 17.89 | 0.02 | 0.11% | 17.82 | 17.98 | 77387 | 13841.40 | 0.72% |
| 2025-12-24 | 17.56 | 17.87 | 0.32 | 1.82% | 17.55 | 17.94 | 110430 | 19698.65 | 1.03% |
| 2025-12-23 | 17.69 | 17.55 | -0.14 | -0.79% | 17.49 | 17.78 | 79065 | 13916.87 | 0.74% |
| 2025-12-22 | 17.58 | 17.69 | 0.11 | 0.63% | 17.58 | 17.82 | 95363 | 16905.25 | 0.89% |
| 2025-12-19 | 17.55 | 17.58 | 0.11 | 0.63% | 17.52 | 17.77 | 102237 | 18049.02 | 0.95% |
| 2025-12-18 | 17.29 | 17.47 | 0.07 | 0.40% | 17.25 | 17.69 | 108611 | 19038.97 | 1.01% |
| 2025-12-17 | 17.16 | 17.40 | 0.17 | 0.99% | 17.04 | 17.50 | 119956 | 20704.27 | 1.12% |
| 2025-12-16 | 17.72 | 17.23 | -0.52 | -2.93% | 17.21 | 17.74 | 131591 | 22796.05 | 1.22% |
| 2025-12-15 | 18.00 | 17.75 | -0.68 | -3.69% | 17.70 | 18.16 | 171849 | 30765.37 | 1.60% |
| 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% |
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。
