| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 3.18 | 3.24 | 0.07 | 2.21% | 3.15 | 3.25 | 190516 | 6150.49 | 1.55% |
| 2025-06-26 | 3.19 | 3.17 | -0.01 | -0.31% | 3.14 | 3.21 | 138367 | 4393.91 | 1.12% |
| 2025-06-25 | 3.17 | 3.18 | 0.00 | 0.00% | 3.13 | 3.19 | 132653 | 4195.14 | 1.08% |
| 2025-06-24 | 3.14 | 3.18 | 0.04 | 1.27% | 3.10 | 3.18 | 137189 | 4339.25 | 1.11% |
| 2025-06-23 | 3.06 | 3.14 | 0.07 | 2.28% | 3.04 | 3.15 | 151913 | 4733.28 | 1.23% |
| 2025-06-20 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.12 | 98125 | 3027.56 | 0.80% |
| 2025-06-19 | 3.14 | 3.09 | -0.05 | -1.59% | 3.07 | 3.15 | 157221 | 4866.35 | 1.28% |
| 2025-06-18 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.18 | 121470 | 3818.84 | 0.99% |
| 2025-06-17 | 3.22 | 3.17 | -0.02 | -0.63% | 3.15 | 3.25 | 169993 | 5406.93 | 1.38% |
| 2025-06-16 | 3.18 | 3.19 | -0.05 | -1.54% | 3.18 | 3.28 | 196755 | 6299.74 | 1.60% |
| 2025-06-13 | 3.29 | 3.24 | -0.04 | -1.22% | 3.22 | 3.29 | 153765 | 4982.88 | 1.25% |
| 2025-06-12 | 3.28 | 3.28 | -0.01 | -0.30% | 3.25 | 3.29 | 155762 | 5094.01 | 1.26% |
| 2025-06-11 | 3.30 | 3.29 | 0.00 | 0.00% | 3.28 | 3.32 | 165475 | 5466.40 | 1.34% |
| 2025-06-10 | 3.37 | 3.29 | -0.06 | -1.79% | 3.25 | 3.38 | 217690 | 7204.24 | 1.77% |
| 2025-06-09 | 3.34 | 3.35 | 0.01 | 0.30% | 3.30 | 3.38 | 259593 | 8656.30 | 2.11% |
| 2025-06-06 | 3.29 | 3.34 | 0.08 | 2.45% | 3.27 | 3.47 | 374691 | 12600.63 | 3.04% |
| 2025-06-05 | 3.25 | 3.26 | -0.03 | -0.91% | 3.22 | 3.31 | 159369 | 5173.99 | 1.29% |
| 2025-06-04 | 3.23 | 3.29 | 0.06 | 1.86% | 3.22 | 3.29 | 144122 | 4689.70 | 1.17% |
| 2025-06-03 | 3.23 | 3.23 | -0.02 | -0.62% | 3.22 | 3.27 | 110374 | 3572.66 | 0.90% |
| 2025-05-30 | 3.30 | 3.25 | -0.05 | -1.52% | 3.23 | 3.30 | 122584 | 3987.91 | 0.99% |
| 2025-05-29 | 3.25 | 3.30 | 0.03 | 0.92% | 3.25 | 3.31 | 119711 | 3941.64 | 0.97% |
| 2025-05-28 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.35 | 118634 | 3898.39 | 0.96% |
| 2025-05-27 | 3.27 | 3.29 | 0.01 | 0.30% | 3.24 | 3.30 | 122511 | 4000.51 | 0.99% |
| 2025-05-26 | 3.28 | 3.28 | 0.00 | 0.00% | 3.26 | 3.32 | 136068 | 4462.73 | 1.10% |
| 2025-05-23 | 3.28 | 3.28 | -0.01 | -0.30% | 3.27 | 3.34 | 166258 | 5491.42 | 1.35% |
| 2025-05-22 | 3.36 | 3.29 | -0.08 | -2.37% | 3.28 | 3.39 | 187490 | 6236.15 | 1.52% |
| 2025-05-21 | 3.38 | 3.37 | 0.00 | 0.00% | 3.33 | 3.40 | 180063 | 6057.47 | 1.46% |
| 2025-05-20 | 3.34 | 3.37 | 0.03 | 0.90% | 3.31 | 3.38 | 197792 | 6616.06 | 1.60% |
| 2025-05-19 | 3.24 | 3.34 | 0.13 | 4.05% | 3.24 | 3.35 | 299650 | 9928.78 | 2.43% |
| 2025-05-16 | 3.20 | 3.21 | -0.01 | -0.31% | 3.20 | 3.23 | 98099 | 3150.63 | 0.80% |
| 2025-05-15 | 3.25 | 3.22 | -0.03 | -0.92% | 3.21 | 3.27 | 152208 | 4924.64 | 1.23% |
| 2025-05-14 | 3.21 | 3.25 | 0.04 | 1.25% | 3.18 | 3.29 | 177065 | 5737.72 | 1.44% |
| 2025-05-13 | 3.24 | 3.21 | 0.01 | 0.31% | 3.19 | 3.24 | 124056 | 3986.37 | 1.01% |
| 2025-05-12 | 3.25 | 3.20 | -0.03 | -0.93% | 3.17 | 3.25 | 137535 | 4397.37 | 1.12% |
| 2025-05-09 | 3.24 | 3.23 | -0.02 | -0.62% | 3.21 | 3.29 | 185436 | 6007.80 | 1.50% |
| 2025-05-08 | 3.20 | 3.25 | 0.04 | 1.25% | 3.17 | 3.26 | 160712 | 5191.82 | 1.30% |
| 2025-05-07 | 3.20 | 3.21 | 0.04 | 1.26% | 3.16 | 3.22 | 210642 | 6717.17 | 1.71% |
| 2025-05-06 | 3.09 | 3.17 | 0.08 | 2.59% | 3.08 | 3.17 | 166973 | 5241.11 | 1.35% |
| 2025-04-30 | 3.03 | 3.09 | 0.07 | 2.32% | 3.03 | 3.13 | 216717 | 6708.74 | 1.76% |
| 2025-04-29 | 2.99 | 3.02 | 0.03 | 1.00% | 2.95 | 3.03 | 122199 | 3675.32 | 0.99% |
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。
