| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.43 | 4.56 | 0.13 | 2.93% | 4.39 | 4.58 | 245716 | 11049.37 | 1.99% |
| 2026-03-24 | 4.30 | 4.43 | 0.21 | 4.98% | 4.24 | 4.45 | 355778 | 15481.37 | 2.89% |
| 2026-03-23 | 4.48 | 4.22 | -0.35 | -7.66% | 4.18 | 4.49 | 407112 | 17603.14 | 3.30% |
| 2026-03-20 | 4.64 | 4.57 | -0.10 | -2.14% | 4.55 | 4.74 | 230987 | 10733.33 | 1.87% |
| 2026-03-19 | 4.79 | 4.67 | -0.15 | -3.11% | 4.62 | 4.84 | 268273 | 12605.01 | 2.18% |
| 2026-03-18 | 4.77 | 4.82 | 0.04 | 0.84% | 4.73 | 4.83 | 187026 | 8954.59 | 1.52% |
| 2026-03-17 | 4.88 | 4.78 | -0.10 | -2.05% | 4.77 | 4.97 | 265351 | 12867.17 | 2.15% |
| 2026-03-16 | 5.20 | 4.88 | -0.34 | -6.51% | 4.85 | 5.28 | 404973 | 20252.75 | 3.29% |
| 2026-03-13 | 5.05 | 5.22 | 0.12 | 2.35% | 5.05 | 5.40 | 387710 | 20159.37 | 3.15% |
| 2026-03-12 | 5.17 | 5.10 | -0.07 | -1.35% | 5.01 | 5.18 | 297742 | 15116.13 | 2.42% |
| 2026-03-11 | 5.47 | 5.17 | -0.30 | -5.48% | 5.05 | 5.55 | 641104 | 33638.50 | 5.20% |
| 2026-03-10 | 5.21 | 5.47 | 0.17 | 3.21% | 5.21 | 5.49 | 430036 | 23249.69 | 3.49% |
| 2026-03-09 | 5.30 | 5.30 | 0.00 | 0.00% | 5.18 | 5.39 | 322820 | 17033.39 | 2.62% |
| 2026-03-06 | 5.12 | 5.30 | 0.14 | 2.71% | 5.05 | 5.32 | 334764 | 17440.32 | 2.72% |
| 2026-03-05 | 5.10 | 5.16 | 0.14 | 2.79% | 5.03 | 5.20 | 349945 | 17982.23 | 2.84% |
| 2026-03-04 | 5.00 | 5.02 | -0.07 | -1.38% | 4.89 | 5.16 | 350767 | 17642.31 | 2.85% |
| 2026-03-03 | 5.34 | 5.09 | -0.25 | -4.68% | 5.00 | 5.47 | 553420 | 28904.80 | 4.49% |
| 2026-03-02 | 5.29 | 5.34 | -0.05 | -0.93% | 5.15 | 5.37 | 710413 | 37379.75 | 5.76% |
| 2026-02-27 | 4.89 | 5.39 | 0.49 | 10.00% | 4.88 | 5.39 | 336647 | 17809.72 | 2.73% |
| 2026-02-26 | 4.84 | 4.90 | 0.06 | 1.24% | 4.76 | 4.98 | 320346 | 15574.16 | 2.60% |
| 2026-02-25 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.93 | 236579 | 11466.68 | 1.92% |
| 2026-02-24 | 4.82 | 4.83 | 0.02 | 0.42% | 4.75 | 4.89 | 247533 | 11935.37 | 2.01% |
| 2026-02-13 | 4.68 | 4.81 | 0.09 | 1.91% | 4.67 | 4.83 | 238617 | 11402.48 | 1.94% |
| 2026-02-12 | 4.78 | 4.72 | -0.04 | -0.84% | 4.67 | 4.78 | 199679 | 9410.94 | 1.62% |
| 2026-02-11 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.86 | 252075 | 12043.64 | 2.05% |
| 2026-02-10 | 4.79 | 4.70 | -0.06 | -1.26% | 4.62 | 4.80 | 201787 | 9436.96 | 1.64% |
| 2026-02-09 | 4.63 | 4.76 | 0.18 | 3.93% | 4.60 | 4.79 | 285866 | 13538.00 | 2.32% |
| 2026-02-06 | 4.58 | 4.58 | -0.02 | -0.43% | 4.54 | 4.65 | 173285 | 7959.42 | 1.41% |
| 2026-02-05 | 4.68 | 4.60 | -0.13 | -2.75% | 4.59 | 4.71 | 221587 | 10264.80 | 1.80% |
| 2026-02-04 | 4.70 | 4.73 | 0.02 | 0.42% | 4.63 | 4.82 | 311580 | 14705.64 | 2.53% |
| 2026-02-03 | 4.55 | 4.71 | 0.14 | 3.06% | 4.50 | 4.73 | 299009 | 13849.91 | 2.43% |
| 2026-02-02 | 4.66 | 4.57 | -0.19 | -3.99% | 4.48 | 4.73 | 404223 | 18566.14 | 3.28% |
| 2026-01-30 | 4.88 | 4.76 | -0.14 | -2.86% | 4.62 | 4.98 | 551840 | 26286.84 | 4.48% |
| 2026-01-29 | 4.80 | 4.90 | 0.11 | 2.30% | 4.76 | 5.04 | 585200 | 28710.20 | 4.75% |
| 2026-01-28 | 4.70 | 4.79 | 0.11 | 2.35% | 4.67 | 4.84 | 454512 | 21748.48 | 3.69% |
| 2026-01-27 | 4.65 | 4.68 | 0.00 | 0.00% | 4.58 | 4.94 | 504188 | 23743.88 | 4.09% |
| 2026-01-26 | 4.63 | 4.68 | 0.05 | 1.08% | 4.57 | 4.72 | 360099 | 16725.15 | 2.92% |
| 2026-01-23 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.67 | 384855 | 17774.62 | 3.12% |
| 2026-01-22 | 4.45 | 4.60 | 0.20 | 4.55% | 4.40 | 4.64 | 502788 | 22790.45 | 4.08% |
| 2026-01-21 | 4.41 | 4.40 | -0.06 | -1.35% | 4.32 | 4.43 | 322287 | 14108.83 | 2.61% |
| 2026-01-20 | 4.56 | 4.46 | -0.10 | -2.19% | 4.43 | 4.58 | 346938 | 15520.37 | 2.81% |
| 2026-01-19 | 4.46 | 4.56 | 0.08 | 1.79% | 4.39 | 4.73 | 709909 | 32516.56 | 5.76% |
| 2026-01-16 | 4.47 | 4.48 | -0.04 | -0.88% | 4.39 | 4.63 | 837374 | 37409.20 | 6.79% |
| 2026-01-15 | 4.10 | 4.52 | 0.41 | 9.98% | 4.05 | 4.52 | 1099675 | 48941.23 | 8.92% |
| 2026-01-14 | 4.08 | 4.11 | 0.03 | 0.74% | 4.01 | 4.12 | 278030 | 11315.55 | 2.26% |
| 2026-01-13 | 4.15 | 4.08 | -0.07 | -1.69% | 4.07 | 4.17 | 280019 | 11551.08 | 2.27% |
| 2026-01-12 | 4.18 | 4.15 | -0.03 | -0.72% | 4.12 | 4.23 | 317776 | 13220.45 | 2.58% |
| 2026-01-09 | 4.12 | 4.18 | 0.04 | 0.97% | 4.09 | 4.22 | 236263 | 9840.00 | 1.92% |
| 2026-01-08 | 4.19 | 4.14 | -0.04 | -0.96% | 4.13 | 4.19 | 231208 | 9588.67 | 1.88% |
| 2026-01-07 | 4.22 | 4.18 | -0.04 | -0.95% | 4.13 | 4.25 | 244751 | 10204.90 | 1.99% |
| 2026-01-06 | 4.19 | 4.22 | 0.02 | 0.48% | 4.18 | 4.30 | 254017 | 10768.24 | 2.06% |
| 2026-01-05 | 4.15 | 4.20 | 0.02 | 0.48% | 4.11 | 4.20 | 295172 | 12247.29 | 2.39% |
| 2025-12-31 | 4.04 | 4.18 | 0.15 | 3.72% | 4.02 | 4.20 | 329896 | 13531.99 | 2.68% |
| 2025-12-30 | 4.11 | 4.03 | -0.08 | -1.95% | 3.99 | 4.12 | 261068 | 10568.21 | 2.12% |
| 2025-12-29 | 4.14 | 4.11 | 0.01 | 0.24% | 4.07 | 4.25 | 286409 | 11801.28 | 2.32% |
| 2025-12-26 | 4.09 | 4.10 | 0.01 | 0.24% | 4.06 | 4.14 | 269256 | 11034.53 | 2.18% |
| 2025-12-25 | 4.05 | 4.09 | 0.04 | 0.99% | 4.01 | 4.13 | 264117 | 10747.05 | 2.14% |
| 2025-12-24 | 4.16 | 4.05 | -0.14 | -3.34% | 3.96 | 4.19 | 491666 | 19840.75 | 3.99% |
| 2025-12-23 | 4.23 | 4.19 | 0.02 | 0.48% | 4.14 | 4.27 | 502232 | 21121.12 | 4.08% |
| 2025-12-22 | 4.31 | 4.17 | -0.10 | -2.34% | 4.16 | 4.35 | 637810 | 26986.57 | 5.18% |
| 2025-12-19 | 4.19 | 4.27 | 0.06 | 1.43% | 4.12 | 4.32 | 946446 | 40190.50 | 7.68% |
| 2025-12-18 | 4.10 | 4.21 | 0.13 | 3.19% | 4.10 | 4.43 | 1368168 | 58211.50 | 11.10% |
| 2025-12-17 | 3.70 | 4.08 | 0.37 | 9.97% | 3.68 | 4.08 | 934461 | 37183.04 | 7.58% |
| 2025-12-16 | 3.63 | 3.71 | 0.08 | 2.20% | 3.54 | 3.82 | 378136 | 13938.21 | 3.07% |
| 2025-12-15 | 3.53 | 3.63 | 0.11 | 3.13% | 3.51 | 3.65 | 159483 | 5719.53 | 1.29% |
| 2025-12-12 | 3.53 | 3.52 | 0.01 | 0.28% | 3.51 | 3.58 | 131920 | 4667.28 | 1.07% |
| 2025-12-11 | 3.57 | 3.51 | -0.08 | -2.23% | 3.50 | 3.59 | 152255 | 5388.22 | 1.24% |
| 2025-12-10 | 3.63 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 131516 | 4726.22 | 1.07% |
| 2025-12-09 | 3.71 | 3.62 | -0.08 | -2.16% | 3.61 | 3.71 | 142739 | 5189.98 | 1.16% |
| 2025-12-08 | 3.76 | 3.70 | -0.05 | -1.33% | 3.67 | 3.76 | 187993 | 6949.68 | 1.53% |
| 2025-12-05 | 3.72 | 3.75 | 0.01 | 0.27% | 3.68 | 3.76 | 141233 | 5253.58 | 1.15% |
| 2025-12-04 | 3.80 | 3.74 | -0.08 | -2.09% | 3.71 | 3.81 | 177600 | 6651.87 | 1.44% |
| 2025-12-03 | 3.76 | 3.82 | 0.04 | 1.06% | 3.75 | 3.84 | 195705 | 7428.06 | 1.59% |
| 2025-12-02 | 3.75 | 3.78 | 0.03 | 0.80% | 3.71 | 3.78 | 143328 | 5377.73 | 1.16% |
| 2025-12-01 | 3.78 | 3.75 | -0.05 | -1.32% | 3.73 | 3.82 | 177027 | 6664.45 | 1.44% |
| 2025-11-28 | 3.66 | 3.80 | 0.14 | 3.83% | 3.65 | 3.81 | 212233 | 7969.46 | 1.72% |
| 2025-11-27 | 3.65 | 3.66 | 0.02 | 0.55% | 3.64 | 3.68 | 118788 | 4351.22 | 0.96% |
| 2025-11-26 | 3.63 | 3.64 | 0.01 | 0.28% | 3.63 | 3.72 | 159409 | 5851.47 | 1.29% |
| 2025-11-25 | 3.63 | 3.63 | 0.00 | 0.00% | 3.61 | 3.68 | 160837 | 5860.92 | 1.30% |
| 2025-11-24 | 3.55 | 3.63 | 0.11 | 3.13% | 3.52 | 3.65 | 228214 | 8183.06 | 1.85% |
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。
