| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
