| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 22.58 | 22.09 | -0.40 | -1.78% | 22.07 | 22.62 | 327195 | 73081.73 | 3.05% |
| 2025-08-13 | 21.91 | 22.49 | 0.53 | 2.41% | 21.78 | 22.78 | 470217 | 105729.66 | 4.38% |
| 2025-08-12 | 21.73 | 21.96 | 0.16 | 0.73% | 21.66 | 22.08 | 227082 | 49720.36 | 2.11% |
| 2025-08-11 | 21.57 | 21.80 | 0.25 | 1.16% | 21.57 | 21.94 | 228512 | 49822.27 | 2.13% |
| 2025-08-08 | 22.23 | 21.55 | -0.68 | -3.06% | 21.55 | 22.28 | 324505 | 70597.45 | 3.02% |
| 2025-08-07 | 22.46 | 22.23 | -0.32 | -1.42% | 22.21 | 22.67 | 268464 | 59984.11 | 2.50% |
| 2025-08-06 | 22.41 | 22.55 | 0.13 | 0.58% | 22.20 | 22.77 | 298596 | 67179.01 | 2.78% |
| 2025-08-05 | 22.52 | 22.42 | -0.08 | -0.36% | 22.23 | 22.59 | 232061 | 51903.16 | 2.16% |
| 2025-08-04 | 22.46 | 22.50 | -0.35 | -1.53% | 22.33 | 22.66 | 318867 | 71598.66 | 2.97% |
| 2025-08-01 | 22.37 | 22.85 | 0.66 | 2.97% | 21.96 | 22.92 | 533394 | 120216.20 | 4.97% |
| 2025-07-31 | 22.10 | 22.19 | 0.10 | 0.45% | 22.10 | 22.65 | 359285 | 80383.24 | 3.34% |
| 2025-07-30 | 22.37 | 22.09 | -0.47 | -2.08% | 22.01 | 22.65 | 333455 | 74223.12 | 3.10% |
| 2025-07-29 | 22.80 | 22.56 | -0.57 | -2.46% | 22.25 | 22.96 | 479583 | 107863.96 | 4.46% |
| 2025-07-28 | 23.47 | 23.13 | -0.34 | -1.45% | 22.80 | 23.60 | 635483 | 146388.31 | 5.92% |
| 2025-07-25 | 23.57 | 23.47 | 0.51 | 2.22% | 23.18 | 24.06 | 817887 | 192425.03 | 7.61% |
| 2025-07-24 | 22.40 | 23.00 | 0.35 | 1.55% | 22.40 | 23.32 | 664457 | 152901.53 | 6.19% |
| 2025-07-23 | 21.60 | 22.65 | 0.77 | 3.52% | 21.50 | 22.92 | 610467 | 135951.39 | 5.68% |
| 2025-07-22 | 22.01 | 21.88 | -0.40 | -1.80% | 21.80 | 22.46 | 470871 | 103760.05 | 4.38% |
| 2025-07-21 | 22.63 | 22.28 | -0.86 | -3.72% | 22.16 | 22.95 | 650071 | 145624.17 | 6.05% |
| 2025-07-18 | 22.45 | 23.14 | 0.82 | 3.67% | 22.30 | 23.46 | 860948 | 198230.33 | 8.01% |
| 2025-07-17 | 22.07 | 22.32 | 0.05 | 0.22% | 21.78 | 22.60 | 533520 | 118438.90 | 4.97% |
| 2025-07-16 | 22.60 | 22.27 | -0.47 | -2.07% | 22.10 | 23.17 | 780504 | 175791.52 | 7.27% |
| 2025-07-15 | 21.40 | 22.74 | 1.06 | 4.89% | 21.32 | 23.00 | 1020282 | 226849.17 | 9.50% |
| 2025-07-14 | 21.94 | 21.68 | 0.40 | 1.88% | 21.45 | 22.22 | 936559 | 204531.81 | 8.72% |
| 2025-07-11 | 20.03 | 21.28 | 1.14 | 5.66% | 19.86 | 22.00 | 882400 | 183944.11 | 8.21% |
| 2025-07-10 | 19.90 | 20.14 | 0.18 | 0.90% | 19.68 | 20.50 | 331519 | 66398.07 | 3.09% |
| 2025-07-09 | 20.05 | 19.96 | -0.09 | -0.45% | 19.90 | 20.20 | 200085 | 40067.65 | 1.86% |
| 2025-07-08 | 19.63 | 20.05 | 0.43 | 2.19% | 19.49 | 20.09 | 280371 | 55726.46 | 2.61% |
| 2025-07-07 | 19.81 | 19.62 | -0.37 | -1.85% | 19.55 | 19.87 | 238032 | 46753.12 | 2.22% |
| 2025-07-04 | 19.55 | 19.99 | 0.41 | 2.09% | 19.52 | 20.50 | 537099 | 108188.41 | 5.00% |
| 2025-07-03 | 19.52 | 19.58 | 0.00 | 0.00% | 19.50 | 19.87 | 119803 | 23524.66 | 1.12% |
| 2025-07-02 | 19.96 | 19.58 | -0.44 | -2.20% | 19.49 | 19.98 | 193415 | 38056.04 | 1.80% |
| 2025-07-01 | 20.20 | 20.02 | -0.15 | -0.74% | 19.85 | 20.22 | 190160 | 37985.85 | 1.77% |
| 2025-06-30 | 19.89 | 20.17 | 0.24 | 1.20% | 19.88 | 20.28 | 223133 | 44798.67 | 2.08% |
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。
