| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 3.05 | 2.99 | -0.09 | -2.92% | 2.95 | 3.05 | 208315 | 6235.28 | 1.69% |
| 2025-04-25 | 3.02 | 3.08 | 0.05 | 1.65% | 2.99 | 3.09 | 165871 | 5061.20 | 1.35% |
| 2025-04-24 | 3.07 | 3.03 | -0.05 | -1.62% | 3.03 | 3.11 | 131470 | 4020.40 | 1.07% |
| 2025-04-23 | 3.11 | 3.08 | -0.03 | -0.96% | 3.06 | 3.12 | 144927 | 4468.85 | 1.18% |
| 2025-04-22 | 3.08 | 3.11 | 0.01 | 0.32% | 3.08 | 3.12 | 122127 | 3787.09 | 0.99% |
| 2025-04-21 | 3.16 | 3.10 | -0.01 | -0.32% | 3.08 | 3.16 | 174266 | 5430.30 | 1.41% |
| 2025-04-18 | 3.08 | 3.11 | 0.04 | 1.30% | 3.04 | 3.12 | 158265 | 4874.27 | 1.28% |
| 2025-04-17 | 3.03 | 3.07 | 0.04 | 1.32% | 2.99 | 3.10 | 147192 | 4502.55 | 1.19% |
| 2025-04-16 | 3.11 | 3.03 | -0.08 | -2.57% | 3.00 | 3.12 | 188127 | 5734.89 | 1.53% |
| 2025-04-15 | 3.12 | 3.11 | -0.01 | -0.32% | 3.07 | 3.14 | 177926 | 5521.57 | 1.44% |
| 2025-04-14 | 3.06 | 3.12 | 0.09 | 2.97% | 3.05 | 3.18 | 260136 | 8123.91 | 2.11% |
| 2025-04-11 | 3.01 | 3.03 | -0.01 | -0.33% | 2.99 | 3.08 | 196935 | 6003.81 | 1.60% |
| 2025-04-10 | 2.94 | 3.04 | 0.11 | 3.75% | 2.94 | 3.08 | 312074 | 9466.99 | 2.53% |
| 2025-04-09 | 2.82 | 2.93 | 0.04 | 1.38% | 2.62 | 2.96 | 323714 | 9093.89 | 2.63% |
| 2025-04-08 | 2.85 | 2.89 | -0.04 | -1.37% | 2.82 | 2.97 | 344777 | 9935.09 | 2.80% |
| 2025-04-07 | 3.09 | 2.93 | -0.33 | -10.12% | 2.93 | 3.09 | 413013 | 12285.23 | 3.35% |
| 2025-04-03 | 3.16 | 3.26 | 0.05 | 1.56% | 3.13 | 3.30 | 250251 | 8096.38 | 2.03% |
| 2025-04-02 | 3.26 | 3.21 | -0.08 | -2.43% | 3.21 | 3.27 | 192384 | 6217.73 | 1.56% |
| 2025-04-01 | 3.24 | 3.29 | 0.06 | 1.86% | 3.17 | 3.29 | 276046 | 8938.06 | 2.24% |
| 2025-03-31 | 3.35 | 3.23 | -0.19 | -5.56% | 3.22 | 3.40 | 365810 | 11995.60 | 2.97% |
| 2025-03-28 | 3.50 | 3.42 | -0.12 | -3.39% | 3.30 | 3.52 | 679763 | 22902.59 | 5.52% |
| 2025-03-27 | 3.44 | 3.54 | 0.16 | 4.73% | 3.44 | 3.70 | 970791 | 34742.55 | 7.88% |
| 2025-03-26 | 3.40 | 3.38 | -0.01 | -0.29% | 3.37 | 3.42 | 191450 | 6492.40 | 1.55% |
| 2025-03-25 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.41 | 254930 | 8627.62 | 2.07% |
| 2025-03-24 | 3.40 | 3.37 | -0.04 | -1.17% | 3.28 | 3.41 | 329487 | 10977.66 | 2.67% |
| 2025-03-21 | 3.45 | 3.41 | -0.03 | -0.87% | 3.38 | 3.46 | 320890 | 10983.07 | 2.60% |
| 2025-03-20 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.50 | 314186 | 10862.11 | 2.55% |
| 2025-03-19 | 3.47 | 3.43 | -0.04 | -1.15% | 3.40 | 3.49 | 348819 | 12013.91 | 2.83% |
| 2025-03-18 | 3.56 | 3.47 | -0.11 | -3.07% | 3.45 | 3.58 | 506085 | 17618.22 | 4.11% |
| 2025-03-17 | 3.52 | 3.58 | 0.06 | 1.70% | 3.48 | 3.61 | 609496 | 21660.58 | 4.95% |
| 2025-03-14 | 3.52 | 3.52 | 0.03 | 0.86% | 3.46 | 3.54 | 694566 | 24283.01 | 5.64% |
| 2025-03-13 | 3.53 | 3.49 | -0.07 | -1.97% | 3.46 | 3.69 | 1402688 | 49711.90 | 11.38% |
| 2025-03-12 | 3.23 | 3.56 | 0.32 | 9.88% | 3.23 | 3.56 | 872912 | 30215.41 | 7.08% |
| 2025-03-11 | 3.15 | 3.24 | 0.08 | 2.53% | 3.12 | 3.28 | 558128 | 17961.63 | 4.53% |
| 2025-03-10 | 3.10 | 3.16 | 0.05 | 1.61% | 3.09 | 3.21 | 345146 | 10926.76 | 2.80% |
| 2025-03-07 | 3.09 | 3.11 | 0.00 | 0.00% | 3.08 | 3.16 | 291302 | 9109.33 | 2.36% |
| 2025-03-06 | 3.09 | 3.11 | 0.02 | 0.65% | 3.06 | 3.12 | 207475 | 6420.69 | 1.68% |
| 2025-03-05 | 3.13 | 3.09 | -0.05 | -1.59% | 3.02 | 3.14 | 332142 | 10192.31 | 2.69% |
| 2025-03-04 | 3.13 | 3.14 | -0.01 | -0.32% | 3.10 | 3.14 | 282397 | 8809.31 | 2.29% |
| 2025-03-03 | 3.16 | 3.15 | -0.03 | -0.94% | 3.13 | 3.23 | 383361 | 12154.14 | 3.11% |
| 2025-02-28 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.26 | 464089 | 14931.02 | 3.77% |
| 2025-02-27 | 3.18 | 3.20 | 0.02 | 0.63% | 3.12 | 3.21 | 393887 | 12502.72 | 3.20% |
| 2025-02-26 | 3.13 | 3.18 | 0.05 | 1.60% | 3.13 | 3.20 | 251789 | 7966.30 | 2.04% |
| 2025-02-25 | 3.15 | 3.13 | -0.03 | -0.95% | 3.13 | 3.20 | 257555 | 8132.50 | 2.09% |
| 2025-02-24 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.21 | 342102 | 10811.22 | 2.78% |
| 2025-02-21 | 3.19 | 3.14 | -0.07 | -2.18% | 3.12 | 3.20 | 330383 | 10389.20 | 2.68% |
| 2025-02-20 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 335474 | 10702.64 | 2.72% |
| 2025-02-19 | 3.15 | 3.17 | 0.05 | 1.60% | 3.12 | 3.19 | 256264 | 8071.82 | 2.08% |
| 2025-02-18 | 3.27 | 3.12 | -0.14 | -4.29% | 3.11 | 3.27 | 399926 | 12692.16 | 3.24% |
| 2025-02-17 | 3.15 | 3.26 | 0.11 | 3.49% | 3.12 | 3.27 | 545693 | 17538.70 | 4.43% |
| 2025-02-14 | 3.16 | 3.15 | 0.00 | 0.00% | 3.13 | 3.21 | 358559 | 11332.47 | 2.91% |
| 2025-02-13 | 3.16 | 3.15 | -0.02 | -0.63% | 3.15 | 3.19 | 302496 | 9582.11 | 2.45% |
| 2025-02-12 | 3.17 | 3.17 | 0.00 | 0.00% | 3.12 | 3.20 | 358525 | 11285.15 | 2.91% |
| 2025-02-11 | 3.22 | 3.17 | -0.05 | -1.55% | 3.15 | 3.24 | 248427 | 7875.55 | 2.02% |
| 2025-02-10 | 3.15 | 3.22 | 0.07 | 2.22% | 3.14 | 3.22 | 314704 | 10008.47 | 2.55% |
| 2025-02-07 | 3.11 | 3.15 | 0.04 | 1.29% | 3.10 | 3.18 | 305519 | 9608.07 | 2.48% |
| 2025-02-06 | 3.08 | 3.11 | 0.03 | 0.97% | 3.04 | 3.11 | 251606 | 7755.90 | 2.04% |
| 2025-02-05 | 3.03 | 3.08 | 0.07 | 2.33% | 3.00 | 3.10 | 266523 | 8169.76 | 2.16% |
| 2025-01-27 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.07 | 227009 | 6879.82 | 1.84% |
| 2025-01-24 | 3.03 | 3.02 | 0.00 | 0.00% | 3.00 | 3.04 | 269807 | 8146.86 | 2.19% |
| 2025-01-23 | 3.07 | 3.02 | -0.03 | -0.98% | 3.02 | 3.12 | 288415 | 8848.68 | 2.34% |
| 2025-01-22 | 3.13 | 3.05 | -0.06 | -1.93% | 3.04 | 3.14 | 272711 | 8371.34 | 2.21% |
| 2025-01-21 | 3.19 | 3.11 | -0.06 | -1.89% | 3.11 | 3.21 | 279770 | 8802.59 | 2.27% |
| 2025-01-20 | 3.15 | 3.17 | 0.02 | 0.63% | 3.07 | 3.22 | 370274 | 11650.80 | 3.00% |
| 2025-01-17 | 3.22 | 3.15 | -0.11 | -3.37% | 3.14 | 3.24 | 430582 | 13658.53 | 3.49% |
| 2025-01-16 | 3.19 | 3.26 | 0.08 | 2.52% | 3.19 | 3.34 | 594609 | 19367.60 | 4.82% |
| 2025-01-15 | 3.24 | 3.18 | -0.08 | -2.45% | 3.16 | 3.26 | 465664 | 14893.60 | 3.78% |
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。
