| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 3.13 | 3.26 | 0.11 | 3.49% | 3.09 | 3.28 | 649486 | 20799.88 | 5.27% |
| 2025-01-13 | 3.11 | 3.15 | -0.08 | -2.48% | 3.00 | 3.21 | 751607 | 23171.34 | 6.10% |
| 2025-01-10 | 3.08 | 3.23 | 0.13 | 4.19% | 3.08 | 3.41 | 1251273 | 41271.95 | 10.15% |
| 2025-01-09 | 3.04 | 3.10 | 0.03 | 0.98% | 3.04 | 3.10 | 453839 | 13966.99 | 3.68% |
| 2025-01-08 | 3.04 | 3.07 | -0.01 | -0.32% | 2.97 | 3.09 | 541675 | 16472.42 | 4.40% |
| 2025-01-07 | 3.03 | 3.08 | 0.06 | 1.99% | 2.97 | 3.08 | 636794 | 19279.80 | 5.17% |
| 2025-01-06 | 3.12 | 3.02 | -0.13 | -4.13% | 2.99 | 3.18 | 603809 | 18528.92 | 4.90% |
| 2025-01-03 | 3.40 | 3.15 | -0.25 | -7.35% | 3.12 | 3.41 | 767870 | 24938.02 | 6.23% |
| 2025-01-02 | 3.34 | 3.40 | 0.02 | 0.59% | 3.29 | 3.49 | 792304 | 26835.96 | 6.43% |
| 2024-12-31 | 3.64 | 3.38 | -0.30 | -8.15% | 3.35 | 3.69 | 1094386 | 38373.21 | 8.88% |
| 2024-12-30 | 3.79 | 3.68 | -0.34 | -8.46% | 3.62 | 3.99 | 1731287 | 64499.98 | 14.05% |
| 2024-12-27 | 4.17 | 4.02 | -0.45 | -10.07% | 4.02 | 4.24 | 2018110 | 82089.58 | 16.37% |
| 2024-12-26 | 5.47 | 4.47 | -0.50 | -10.06% | 4.47 | 5.47 | 3150597 | 154125.84 | 25.56% |
| 2024-12-25 | 4.97 | 4.97 | 0.45 | 9.96% | 4.97 | 4.97 | 53874 | 2677.54 | 0.44% |
| 2024-12-24 | 4.52 | 4.52 | 0.41 | 9.98% | 4.52 | 4.52 | 10860 | 490.86 | 0.09% |
| 2024-12-23 | 4.11 | 4.11 | 0.37 | 9.89% | 4.11 | 4.11 | 17345 | 712.87 | 0.14% |
| 2024-12-06 | 3.76 | 3.74 | -0.02 | -0.53% | 3.67 | 3.77 | 223297 | 8301.04 | 1.81% |
| 2024-12-05 | 3.71 | 3.76 | 0.02 | 0.53% | 3.63 | 3.77 | 327928 | 12135.22 | 2.66% |
| 2024-12-04 | 3.89 | 3.74 | -0.15 | -3.86% | 3.71 | 3.92 | 411440 | 15700.22 | 3.34% |
| 2024-12-03 | 3.70 | 3.89 | 0.19 | 5.14% | 3.67 | 4.02 | 561373 | 21733.18 | 4.55% |
| 2024-12-02 | 3.69 | 3.70 | -0.01 | -0.27% | 3.62 | 3.78 | 416741 | 15398.32 | 3.38% |
| 2024-11-29 | 3.52 | 3.71 | 0.19 | 5.40% | 3.50 | 3.79 | 666055 | 24459.90 | 5.40% |
| 2024-11-28 | 3.52 | 3.52 | -0.02 | -0.56% | 3.47 | 3.62 | 373105 | 13139.29 | 3.03% |
| 2024-11-27 | 3.62 | 3.54 | -0.08 | -2.21% | 3.45 | 3.69 | 732571 | 25986.77 | 5.94% |
| 2024-11-26 | 3.30 | 3.62 | 0.33 | 10.03% | 3.29 | 3.62 | 354085 | 12539.12 | 2.87% |
| 2024-11-25 | 3.23 | 3.29 | 0.05 | 1.54% | 3.20 | 3.29 | 162910 | 5295.86 | 1.32% |
| 2024-11-22 | 3.26 | 3.24 | -0.03 | -0.92% | 3.23 | 3.37 | 270350 | 8950.35 | 2.19% |
| 2024-11-21 | 3.28 | 3.27 | -0.02 | -0.61% | 3.21 | 3.29 | 144824 | 4694.55 | 1.18% |
| 2024-11-20 | 3.23 | 3.29 | 0.05 | 1.54% | 3.19 | 3.31 | 171245 | 5591.30 | 1.39% |
| 2024-11-19 | 3.07 | 3.24 | 0.19 | 6.23% | 3.04 | 3.27 | 335290 | 10714.67 | 2.72% |
| 2024-11-18 | 3.11 | 3.05 | -0.04 | -1.29% | 3.04 | 3.16 | 197513 | 6101.25 | 1.60% |
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。
