| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 22.49 | 21.87 | -0.62 | -2.76% | 21.56 | 22.77 | 1008573 | 221445.61 | 9.39% |
| 2025-02-28 | 24.00 | 22.49 | -2.50 | -10.00% | 22.49 | 25.10 | 1459277 | 341402.59 | 13.58% |
| 2025-02-27 | 27.07 | 24.99 | -2.52 | -9.16% | 24.76 | 27.20 | 2072794 | 530350.12 | 19.29% |
| 2025-02-26 | 28.52 | 27.51 | -1.29 | -4.48% | 26.56 | 28.60 | 2333481 | 642791.50 | 21.72% |
| 2025-02-25 | 26.00 | 28.80 | 2.09 | 7.82% | 25.50 | 29.38 | 3139658 | 886119.00 | 29.23% |
| 2025-02-24 | 26.71 | 26.71 | 2.43 | 10.01% | 26.71 | 26.71 | 142836 | 38151.57 | 1.33% |
| 2025-02-21 | 22.50 | 24.28 | 2.21 | 10.01% | 22.30 | 24.28 | 2079460 | 484494.34 | 19.36% |
| 2025-02-20 | 22.06 | 22.07 | -0.94 | -4.09% | 21.70 | 22.95 | 1851650 | 411461.75 | 17.24% |
| 2025-02-19 | 24.00 | 23.01 | -0.22 | -0.95% | 22.06 | 24.50 | 2749590 | 635832.19 | 25.59% |
| 2025-02-18 | 21.40 | 23.23 | 2.11 | 9.99% | 20.29 | 23.23 | 3154248 | 693687.19 | 29.36% |
| 2025-02-17 | 21.12 | 21.12 | 1.92 | 10.00% | 19.88 | 21.12 | 1841352 | 385598.41 | 17.14% |
| 2025-02-14 | 17.82 | 19.20 | 1.75 | 10.03% | 17.30 | 19.20 | 2086182 | 387148.72 | 19.42% |
| 2025-02-13 | 17.65 | 17.45 | -0.22 | -1.25% | 17.01 | 17.90 | 1234426 | 215733.38 | 11.49% |
| 2025-02-12 | 17.44 | 17.67 | 0.67 | 3.94% | 17.22 | 18.00 | 1633543 | 287880.44 | 15.21% |
| 2025-02-11 | 16.66 | 17.00 | -0.21 | -1.22% | 16.62 | 18.18 | 1730503 | 300598.41 | 16.11% |
| 2025-02-10 | 17.34 | 17.21 | 0.83 | 5.07% | 16.88 | 17.91 | 1667173 | 288847.09 | 15.52% |
| 2025-02-07 | 15.46 | 16.38 | 0.84 | 5.41% | 15.45 | 17.09 | 1807110 | 295724.69 | 16.82% |
| 2025-02-06 | 15.70 | 15.54 | 0.58 | 3.88% | 15.01 | 15.85 | 1352854 | 208462.64 | 12.59% |
| 2025-02-05 | 14.96 | 14.96 | 1.36 | 10.00% | 14.80 | 14.96 | 377647 | 56486.87 | 3.52% |
| 2025-01-27 | 13.96 | 13.60 | -0.35 | -2.51% | 13.59 | 14.24 | 425999 | 58868.98 | 3.97% |
| 2025-01-24 | 13.44 | 13.95 | 0.52 | 3.87% | 13.43 | 14.03 | 493326 | 68053.52 | 4.59% |
| 2025-01-23 | 13.55 | 13.43 | 0.02 | 0.15% | 13.41 | 14.17 | 546488 | 75335.67 | 5.09% |
| 2025-01-22 | 13.42 | 13.41 | -0.04 | -0.30% | 13.29 | 13.58 | 296609 | 39858.96 | 2.76% |
| 2025-01-21 | 13.56 | 13.45 | 0.03 | 0.22% | 13.26 | 13.66 | 288928 | 38738.41 | 2.69% |
| 2025-01-20 | 13.23 | 13.42 | 0.26 | 1.98% | 13.21 | 13.55 | 419909 | 56320.29 | 3.91% |
| 2025-01-17 | 13.20 | 13.16 | 0.00 | 0.00% | 13.03 | 13.30 | 291696 | 38387.96 | 2.72% |
| 2025-01-16 | 13.26 | 13.16 | -0.12 | -0.90% | 13.03 | 13.58 | 455842 | 60418.10 | 4.24% |
| 2025-01-15 | 13.36 | 13.28 | -0.02 | -0.15% | 13.04 | 13.55 | 534628 | 71096.85 | 4.98% |
| 2025-01-14 | 12.48 | 13.30 | 0.93 | 7.52% | 12.38 | 13.30 | 477970 | 61593.07 | 4.45% |
| 2025-01-13 | 12.20 | 12.37 | -0.09 | -0.72% | 11.98 | 12.57 | 293454 | 36084.26 | 2.73% |
| 2025-01-10 | 12.91 | 12.46 | -0.53 | -4.08% | 12.46 | 13.09 | 384127 | 49268.72 | 3.58% |
| 2025-01-09 | 12.75 | 12.99 | 0.11 | 0.85% | 12.65 | 13.20 | 477624 | 62201.73 | 4.45% |
| 2025-01-08 | 13.34 | 12.88 | -0.46 | -3.45% | 12.34 | 13.34 | 688895 | 87977.12 | 6.41% |
| 2025-01-07 | 13.25 | 13.34 | 0.06 | 0.45% | 12.93 | 13.56 | 642541 | 84710.53 | 5.98% |
| 2025-01-06 | 14.04 | 13.28 | -1.47 | -9.97% | 13.28 | 14.66 | 875478 | 119667.35 | 8.15% |
| 2025-01-03 | 16.00 | 14.75 | -1.64 | -10.01% | 14.75 | 16.09 | 870715 | 131760.67 | 8.10% |
| 2025-01-02 | 15.59 | 16.39 | 0.57 | 3.60% | 14.93 | 17.39 | 1356673 | 219588.17 | 12.63% |
| 2024-12-31 | 16.46 | 15.82 | 0.14 | 0.89% | 15.68 | 16.90 | 1758596 | 286230.88 | 16.37% |
| 2024-12-30 | 15.55 | 15.68 | 1.43 | 10.04% | 15.05 | 15.68 | 467655 | 72800.82 | 4.35% |
| 2024-12-27 | 14.52 | 14.25 | -0.34 | -2.33% | 14.20 | 14.78 | 271671 | 39321.86 | 2.53% |
| 2024-12-26 | 14.18 | 14.59 | 0.36 | 2.53% | 14.18 | 14.72 | 243598 | 35401.14 | 2.27% |
| 2024-12-25 | 14.46 | 14.23 | -0.09 | -0.63% | 14.04 | 14.49 | 207934 | 29559.38 | 1.94% |
| 2024-12-24 | 14.45 | 14.32 | -0.05 | -0.35% | 14.11 | 14.54 | 239890 | 34231.41 | 2.23% |
| 2024-12-23 | 15.12 | 14.37 | -0.65 | -4.33% | 14.30 | 15.37 | 357428 | 52536.71 | 3.33% |
| 2024-12-20 | 14.88 | 15.02 | -0.11 | -0.73% | 14.69 | 15.17 | 383882 | 57443.71 | 3.57% |
| 2024-12-19 | 14.00 | 15.13 | 1.00 | 7.08% | 13.90 | 15.34 | 561742 | 83056.66 | 5.23% |
| 2024-12-18 | 14.20 | 14.13 | 0.06 | 0.43% | 14.01 | 14.27 | 283214 | 39996.06 | 2.64% |
| 2024-12-17 | 14.70 | 14.07 | -0.66 | -4.48% | 14.04 | 14.76 | 350205 | 50232.94 | 3.26% |
| 2024-12-16 | 14.90 | 14.73 | -0.18 | -1.21% | 14.63 | 15.09 | 202343 | 29932.08 | 1.88% |
| 2024-12-13 | 15.23 | 14.91 | -0.40 | -2.61% | 14.91 | 15.28 | 274854 | 41411.19 | 2.56% |
| 2024-12-12 | 15.70 | 15.31 | -0.39 | -2.48% | 14.95 | 15.70 | 457024 | 69783.73 | 4.25% |
| 2024-12-11 | 15.18 | 15.70 | 0.65 | 4.32% | 15.08 | 15.85 | 585964 | 91449.72 | 5.45% |
| 2024-12-10 | 15.17 | 15.05 | 0.31 | 2.10% | 15.00 | 15.49 | 397192 | 60515.57 | 3.70% |
| 2024-12-09 | 15.02 | 14.74 | -0.36 | -2.38% | 14.60 | 15.20 | 250172 | 37103.79 | 2.33% |
| 2024-12-06 | 14.94 | 15.10 | 0.12 | 0.80% | 14.77 | 15.26 | 236078 | 35532.15 | 2.20% |
| 2024-12-05 | 14.76 | 14.98 | 0.16 | 1.08% | 14.76 | 15.12 | 218765 | 32733.06 | 2.04% |
| 2024-12-04 | 15.24 | 14.82 | -0.48 | -3.14% | 14.70 | 15.30 | 293132 | 43842.78 | 2.73% |
| 2024-12-03 | 15.27 | 15.30 | 0.03 | 0.20% | 15.08 | 15.53 | 321922 | 49252.45 | 3.00% |
| 2024-12-02 | 14.93 | 15.27 | 0.37 | 2.48% | 14.76 | 15.33 | 343755 | 51663.75 | 3.20% |
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。
