| 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 | 3.76 | 3.68 | -0.05 | -1.34% | 3.67 | 3.78 | 327057 | 12128.95 | 2.65% |
| 2025-10-24 | 3.82 | 3.73 | -0.12 | -3.12% | 3.73 | 3.86 | 549004 | 20757.04 | 4.45% |
| 2025-10-23 | 3.86 | 3.85 | -0.04 | -1.03% | 3.84 | 3.97 | 686069 | 26689.92 | 5.57% |
| 2025-10-22 | 3.75 | 3.89 | 0.12 | 3.18% | 3.72 | 3.97 | 687357 | 26437.09 | 5.58% |
| 2025-10-21 | 3.73 | 3.77 | 0.02 | 0.53% | 3.61 | 3.79 | 434377 | 16199.48 | 3.52% |
| 2025-10-20 | 3.58 | 3.75 | 0.10 | 2.74% | 3.58 | 3.77 | 520236 | 19367.64 | 4.22% |
| 2025-10-17 | 3.61 | 3.65 | 0.04 | 1.11% | 3.59 | 3.76 | 325696 | 11922.71 | 2.64% |
| 2025-10-16 | 3.58 | 3.61 | 0.01 | 0.28% | 3.57 | 3.64 | 214990 | 7749.35 | 1.74% |
| 2025-10-15 | 3.60 | 3.60 | -0.03 | -0.83% | 3.57 | 3.65 | 187899 | 6763.66 | 1.52% |
| 2025-10-14 | 3.60 | 3.63 | 0.03 | 0.83% | 3.60 | 3.68 | 298025 | 10852.75 | 2.42% |
| 2025-10-13 | 3.46 | 3.60 | 0.04 | 1.12% | 3.43 | 3.60 | 217460 | 7666.41 | 1.76% |
| 2025-10-10 | 3.55 | 3.56 | 0.03 | 0.85% | 3.51 | 3.60 | 219469 | 7827.42 | 1.78% |
| 2025-10-09 | 3.43 | 3.53 | 0.10 | 2.92% | 3.42 | 3.54 | 210420 | 7324.77 | 1.71% |
| 2025-09-30 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.51 | 113197 | 3900.93 | 0.92% |
| 2025-09-29 | 3.39 | 3.42 | 0.02 | 0.59% | 3.31 | 3.43 | 133446 | 4518.43 | 1.08% |
| 2025-09-26 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.43 | 108358 | 3687.09 | 0.88% |
| 2025-09-25 | 3.47 | 3.39 | -0.09 | -2.59% | 3.38 | 3.50 | 162586 | 5562.83 | 1.32% |
| 2025-09-24 | 3.39 | 3.48 | 0.07 | 2.05% | 3.38 | 3.49 | 180013 | 6186.36 | 1.46% |
| 2025-09-23 | 3.48 | 3.41 | -0.09 | -2.57% | 3.35 | 3.49 | 215861 | 7341.02 | 1.75% |
| 2025-09-22 | 3.58 | 3.50 | -0.10 | -2.78% | 3.47 | 3.60 | 197996 | 6940.35 | 1.61% |
| 2025-09-19 | 3.53 | 3.60 | 0.07 | 1.98% | 3.50 | 3.60 | 200321 | 7120.76 | 1.63% |
| 2025-09-18 | 3.60 | 3.53 | -0.08 | -2.22% | 3.51 | 3.64 | 236729 | 8467.74 | 1.92% |
| 2025-09-17 | 3.65 | 3.61 | -0.04 | -1.10% | 3.59 | 3.65 | 193399 | 6991.85 | 1.57% |
| 2025-09-16 | 3.58 | 3.65 | 0.07 | 1.96% | 3.58 | 3.67 | 273919 | 9930.99 | 2.22% |
| 2025-09-15 | 3.60 | 3.58 | -0.03 | -0.83% | 3.54 | 3.62 | 198379 | 7085.18 | 1.61% |
| 2025-09-12 | 3.50 | 3.61 | 0.11 | 3.14% | 3.48 | 3.63 | 373177 | 13358.35 | 3.03% |
| 2025-09-11 | 3.51 | 3.50 | 0.02 | 0.57% | 3.45 | 3.51 | 173988 | 6043.16 | 1.41% |
| 2025-09-10 | 3.49 | 3.48 | 0.00 | 0.00% | 3.44 | 3.49 | 137809 | 4770.47 | 1.12% |
| 2025-09-09 | 3.53 | 3.48 | -0.05 | -1.42% | 3.46 | 3.57 | 196987 | 6907.58 | 1.60% |
| 2025-09-08 | 3.49 | 3.53 | 0.03 | 0.86% | 3.46 | 3.54 | 211519 | 7411.70 | 1.72% |
| 2025-09-05 | 3.44 | 3.50 | 0.07 | 2.04% | 3.37 | 3.50 | 263503 | 9079.42 | 2.14% |
| 2025-09-04 | 3.43 | 3.43 | 0.00 | 0.00% | 3.36 | 3.48 | 271027 | 9293.32 | 2.20% |
| 2025-09-03 | 3.62 | 3.43 | -0.19 | -5.25% | 3.39 | 3.64 | 425796 | 14798.73 | 3.45% |
| 2025-09-02 | 3.66 | 3.62 | -0.04 | -1.09% | 3.58 | 3.69 | 353623 | 12794.17 | 2.87% |
| 2025-09-01 | 3.52 | 3.66 | 0.10 | 2.81% | 3.51 | 3.73 | 497043 | 18092.08 | 4.03% |
| 2025-08-29 | 3.61 | 3.56 | -0.09 | -2.47% | 3.52 | 3.64 | 401108 | 14327.10 | 3.25% |
| 2025-08-28 | 3.61 | 3.65 | 0.06 | 1.67% | 3.52 | 3.81 | 743816 | 26967.47 | 6.04% |
| 2025-08-27 | 3.78 | 3.59 | -0.15 | -4.01% | 3.55 | 3.85 | 1068688 | 39225.98 | 8.67% |
| 2025-08-26 | 3.40 | 3.74 | 0.34 | 10.00% | 3.38 | 3.74 | 507619 | 18206.64 | 4.12% |
| 2025-08-25 | 3.42 | 3.40 | -0.01 | -0.29% | 3.36 | 3.43 | 210730 | 7159.41 | 1.71% |
| 2025-08-22 | 3.38 | 3.41 | 0.01 | 0.29% | 3.35 | 3.42 | 251524 | 8522.03 | 2.04% |
| 2025-08-21 | 3.41 | 3.40 | 0.00 | 0.00% | 3.37 | 3.41 | 151519 | 5135.38 | 1.23% |
| 2025-08-20 | 3.36 | 3.40 | 0.04 | 1.19% | 3.35 | 3.40 | 188483 | 6378.63 | 1.53% |
| 2025-08-19 | 3.33 | 3.36 | 0.03 | 0.90% | 3.31 | 3.38 | 163735 | 5489.29 | 1.33% |
| 2025-08-18 | 3.32 | 3.33 | 0.03 | 0.91% | 3.31 | 3.37 | 210863 | 7038.47 | 1.71% |
| 2025-08-15 | 3.27 | 3.30 | 0.02 | 0.61% | 3.27 | 3.32 | 169606 | 5583.45 | 1.38% |
| 2025-08-14 | 3.36 | 3.28 | -0.08 | -2.38% | 3.28 | 3.38 | 187364 | 6222.54 | 1.52% |
| 2025-08-13 | 3.39 | 3.36 | -0.04 | -1.18% | 3.35 | 3.40 | 190547 | 6423.07 | 1.55% |
| 2025-08-12 | 3.40 | 3.40 | 0.01 | 0.29% | 3.38 | 3.42 | 182439 | 6198.04 | 1.48% |
| 2025-08-11 | 3.37 | 3.39 | 0.03 | 0.89% | 3.35 | 3.40 | 188706 | 6370.39 | 1.53% |
| 2025-08-08 | 3.29 | 3.36 | 0.07 | 2.13% | 3.27 | 3.38 | 233560 | 7770.95 | 1.90% |
| 2025-08-07 | 3.30 | 3.29 | -0.02 | -0.60% | 3.26 | 3.31 | 109197 | 3585.99 | 0.89% |
| 2025-08-06 | 3.28 | 3.31 | 0.03 | 0.91% | 3.26 | 3.31 | 145455 | 4789.28 | 1.18% |
| 2025-08-05 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.29 | 117020 | 3823.24 | 0.95% |
| 2025-08-04 | 3.19 | 3.26 | 0.04 | 1.24% | 3.19 | 3.27 | 137035 | 4442.25 | 1.11% |
| 2025-08-01 | 3.19 | 3.22 | 0.03 | 0.94% | 3.18 | 3.24 | 141048 | 4546.20 | 1.14% |
| 2025-07-31 | 3.28 | 3.19 | -0.09 | -2.74% | 3.19 | 3.29 | 189307 | 6098.19 | 1.54% |
| 2025-07-30 | 3.30 | 3.28 | -0.01 | -0.30% | 3.25 | 3.32 | 161398 | 5299.37 | 1.31% |
| 2025-07-29 | 3.32 | 3.29 | -0.03 | -0.90% | 3.24 | 3.33 | 187537 | 6142.29 | 1.52% |
| 2025-07-28 | 3.36 | 3.32 | -0.08 | -2.35% | 3.31 | 3.36 | 220128 | 7322.85 | 1.79% |
| 2025-07-25 | 3.37 | 3.40 | 0.01 | 0.29% | 3.35 | 3.44 | 233758 | 7940.69 | 1.90% |
| 2025-07-24 | 3.34 | 3.39 | 0.04 | 1.19% | 3.31 | 3.39 | 265623 | 8917.36 | 2.16% |
| 2025-07-23 | 3.43 | 3.35 | -0.04 | -1.18% | 3.33 | 3.47 | 325497 | 11044.37 | 2.64% |
| 2025-07-22 | 3.37 | 3.39 | 0.04 | 1.19% | 3.31 | 3.41 | 348278 | 11725.44 | 2.83% |
| 2025-07-21 | 3.31 | 3.35 | 0.04 | 1.21% | 3.29 | 3.37 | 264574 | 8851.11 | 2.15% |
| 2025-07-18 | 3.30 | 3.31 | 0.02 | 0.61% | 3.28 | 3.37 | 175478 | 5811.15 | 1.42% |
| 2025-07-17 | 3.31 | 3.29 | -0.03 | -0.90% | 3.27 | 3.34 | 175096 | 5775.05 | 1.42% |
| 2025-07-16 | 3.29 | 3.32 | 0.02 | 0.61% | 3.29 | 3.34 | 138305 | 4580.74 | 1.12% |
| 2025-07-15 | 3.36 | 3.30 | -0.05 | -1.49% | 3.27 | 3.36 | 219423 | 7244.93 | 1.78% |
| 2025-07-14 | 3.33 | 3.35 | 0.01 | 0.30% | 3.29 | 3.37 | 230003 | 7692.16 | 1.87% |
| 2025-07-11 | 3.33 | 3.34 | 0.01 | 0.30% | 3.28 | 3.35 | 252915 | 8387.37 | 2.05% |
| 2025-07-10 | 3.25 | 3.33 | 0.07 | 2.15% | 3.25 | 3.35 | 336843 | 11147.47 | 2.73% |
| 2025-07-09 | 3.28 | 3.26 | -0.01 | -0.31% | 3.25 | 3.31 | 158938 | 5209.33 | 1.29% |
| 2025-07-08 | 3.25 | 3.27 | 0.02 | 0.62% | 3.23 | 3.29 | 131780 | 4303.46 | 1.07% |
| 2025-07-07 | 3.18 | 3.25 | 0.07 | 2.20% | 3.16 | 3.25 | 176005 | 5663.35 | 1.43% |
| 2025-07-04 | 3.21 | 3.18 | -0.03 | -0.93% | 3.16 | 3.23 | 144456 | 4614.72 | 1.17% |
| 2025-07-03 | 3.24 | 3.21 | -0.03 | -0.93% | 3.20 | 3.26 | 127308 | 4099.69 | 1.03% |
| 2025-07-02 | 3.24 | 3.24 | 0.00 | 0.00% | 3.20 | 3.24 | 121196 | 3907.61 | 0.98% |
| 2025-07-01 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 112169 | 3621.52 | 0.91% |
| 2025-06-30 | 3.25 | 3.23 | -0.01 | -0.31% | 3.22 | 3.26 | 118270 | 3828.43 | 0.96% |
云维股份(600725)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。
