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