| 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 | 42.23 | 41.99 | -0.66 | -1.55% | 41.00 | 42.75 | 38351 | 16015.01 | 2.79% |
| 2026-03-24 | 42.53 | 42.65 | 0.95 | 2.28% | 41.59 | 43.90 | 32074 | 13619.88 | 2.33% |
| 2026-03-23 | 43.21 | 41.70 | -1.51 | -3.49% | 41.20 | 44.25 | 35033 | 14908.18 | 2.55% |
| 2026-03-20 | 46.42 | 43.21 | -2.39 | -5.24% | 43.02 | 47.42 | 52371 | 23412.90 | 3.81% |
| 2026-03-19 | 40.50 | 45.60 | 4.15 | 10.01% | 40.50 | 45.60 | 43538 | 19234.51 | 3.17% |
| 2026-03-18 | 41.02 | 41.45 | 0.40 | 0.97% | 40.68 | 41.48 | 8099 | 3329.27 | 0.59% |
| 2026-03-17 | 41.69 | 41.05 | -0.64 | -1.54% | 41.01 | 42.08 | 7392 | 3070.56 | 0.54% |
| 2026-03-16 | 41.27 | 41.69 | 0.36 | 0.87% | 41.22 | 42.12 | 8586 | 3573.57 | 0.62% |
| 2026-03-13 | 41.79 | 41.33 | -0.55 | -1.31% | 41.17 | 42.38 | 10506 | 4390.46 | 0.76% |
| 2026-03-12 | 42.84 | 41.88 | -0.77 | -1.81% | 41.68 | 42.84 | 10069 | 4237.93 | 0.73% |
| 2026-03-11 | 43.98 | 42.65 | -0.74 | -1.71% | 42.60 | 43.98 | 8857 | 3809.23 | 0.64% |
| 2026-03-10 | 42.90 | 43.39 | 0.67 | 1.57% | 42.86 | 43.39 | 9031 | 3892.90 | 0.66% |
| 2026-03-09 | 44.00 | 42.72 | -1.22 | -2.78% | 41.67 | 44.00 | 20168 | 8554.93 | 1.47% |
| 2026-03-06 | 42.88 | 43.94 | 0.71 | 1.64% | 42.88 | 44.03 | 12999 | 5687.56 | 0.95% |
| 2026-03-05 | 43.70 | 43.23 | 0.10 | 0.23% | 43.06 | 44.08 | 9399 | 4090.40 | 0.68% |
| 2026-03-04 | 43.30 | 43.13 | -0.22 | -0.51% | 42.00 | 43.74 | 17612 | 7615.45 | 1.28% |
| 2026-03-03 | 45.66 | 43.35 | -2.33 | -5.10% | 43.31 | 46.18 | 20339 | 9047.90 | 1.48% |
| 2026-03-02 | 46.78 | 45.68 | -1.27 | -2.71% | 45.52 | 47.10 | 17589 | 8088.12 | 1.28% |
| 2026-02-27 | 46.90 | 46.95 | -0.22 | -0.47% | 46.80 | 47.33 | 10887 | 5119.36 | 0.79% |
| 2026-02-26 | 48.40 | 47.17 | -1.23 | -2.54% | 45.79 | 48.40 | 27388 | 12807.07 | 1.99% |
| 2026-02-25 | 48.57 | 48.40 | 0.09 | 0.19% | 47.70 | 48.79 | 15288 | 7369.00 | 1.11% |
| 2026-02-24 | 49.14 | 48.31 | -0.47 | -0.96% | 47.88 | 49.15 | 15257 | 7365.29 | 1.11% |
| 2026-02-13 | 49.25 | 48.78 | -0.08 | -0.16% | 48.30 | 49.49 | 11654 | 5695.48 | 0.85% |
| 2026-02-12 | 49.00 | 48.86 | -0.17 | -0.35% | 48.40 | 49.31 | 13770 | 6723.25 | 1.00% |
| 2026-02-11 | 49.36 | 49.03 | -0.29 | -0.59% | 48.71 | 49.54 | 13910 | 6832.08 | 1.01% |
| 2026-02-10 | 50.42 | 49.32 | -1.11 | -2.20% | 48.42 | 50.42 | 20523 | 10090.44 | 1.49% |
| 2026-02-09 | 50.53 | 50.43 | -0.02 | -0.04% | 49.50 | 51.20 | 28789 | 14493.68 | 2.09% |
| 2026-02-06 | 51.29 | 50.45 | -1.10 | -2.13% | 49.85 | 52.05 | 30456 | 15482.77 | 2.21% |
| 2026-02-05 | 55.95 | 51.55 | -3.83 | -6.92% | 50.01 | 55.95 | 37743 | 19634.77 | 2.74% |
| 2026-02-04 | 60.91 | 55.38 | -5.42 | -8.91% | 54.72 | 61.00 | 42942 | 24335.38 | 3.12% |
| 2026-02-03 | 57.38 | 60.80 | 4.29 | 7.59% | 56.89 | 61.50 | 36049 | 21425.28 | 2.62% |
| 2026-02-02 | 56.57 | 56.51 | -0.85 | -1.48% | 55.01 | 57.62 | 16509 | 9257.71 | 1.20% |
| 2026-01-30 | 56.96 | 57.36 | 0.02 | 0.03% | 56.00 | 60.04 | 21040 | 12251.32 | 1.53% |
| 2026-01-29 | 57.49 | 57.34 | -0.15 | -0.26% | 56.46 | 59.00 | 15405 | 8870.12 | 1.12% |
| 2026-01-28 | 57.46 | 57.49 | -1.64 | -2.77% | 56.81 | 58.89 | 18986 | 10936.99 | 1.38% |
| 2026-01-27 | 57.60 | 59.13 | 1.50 | 2.60% | 56.20 | 60.79 | 36635 | 21498.99 | 2.66% |
| 2026-01-26 | 64.38 | 57.63 | -6.30 | -9.85% | 57.54 | 64.38 | 44438 | 26545.32 | 3.23% |
| 2026-01-23 | 58.12 | 63.93 | 5.81 | 10.00% | 55.50 | 63.93 | 56536 | 34327.77 | 4.11% |
| 2026-01-22 | 57.66 | 58.12 | 0.59 | 1.03% | 56.50 | 58.68 | 22532 | 13020.98 | 1.64% |
| 2026-01-21 | 59.04 | 57.53 | -1.91 | -3.21% | 57.00 | 59.33 | 29319 | 16974.42 | 2.13% |
| 2026-01-20 | 63.86 | 59.44 | -4.65 | -7.26% | 58.10 | 64.44 | 50614 | 30735.79 | 3.68% |
| 2026-01-19 | 63.39 | 64.09 | 0.94 | 1.49% | 61.20 | 64.58 | 31300 | 19701.33 | 2.28% |
| 2026-01-16 | 60.40 | 63.15 | 2.75 | 4.55% | 60.40 | 63.80 | 26382 | 16540.59 | 1.92% |
| 2026-01-15 | 60.66 | 60.40 | -0.88 | -1.44% | 59.54 | 62.52 | 31572 | 19202.13 | 2.30% |
| 2026-01-14 | 57.02 | 61.28 | 4.54 | 8.00% | 56.81 | 61.83 | 43045 | 25748.38 | 3.13% |
| 2026-01-13 | 56.00 | 56.74 | 0.36 | 0.64% | 56.00 | 59.60 | 33132 | 19230.55 | 2.41% |
| 2026-01-12 | 54.88 | 56.38 | 1.08 | 1.95% | 53.51 | 57.70 | 41003 | 22984.53 | 2.98% |
| 2026-01-09 | 54.94 | 55.30 | -1.02 | -1.81% | 53.40 | 56.32 | 34738 | 19077.32 | 2.53% |
| 2026-01-08 | 54.80 | 56.32 | 0.92 | 1.66% | 54.10 | 57.74 | 41393 | 23187.62 | 3.01% |
| 2026-01-07 | 52.80 | 55.40 | 2.34 | 4.41% | 51.72 | 55.82 | 53964 | 29081.55 | 3.92% |
| 2026-01-06 | 53.94 | 53.06 | -1.49 | -2.73% | 52.39 | 54.67 | 41114 | 21833.85 | 2.99% |
| 2026-01-05 | 55.56 | 54.55 | -2.10 | -3.71% | 53.77 | 56.00 | 51495 | 28070.85 | 3.74% |
| 2025-12-31 | 51.49 | 56.65 | 5.15 | 10.00% | 50.91 | 56.65 | 60553 | 33063.98 | 4.40% |
| 2025-12-30 | 53.61 | 51.50 | -2.75 | -5.07% | 50.81 | 54.35 | 59750 | 31024.81 | 4.35% |
| 2025-12-29 | 52.50 | 54.25 | 2.62 | 5.07% | 51.24 | 55.98 | 72339 | 38980.61 | 5.26% |
| 2025-12-26 | 52.39 | 51.63 | -0.81 | -1.54% | 49.99 | 55.65 | 84298 | 44168.97 | 6.13% |
| 2025-12-25 | 48.00 | 52.44 | 4.77 | 10.01% | 46.88 | 52.44 | 47364 | 23678.64 | 3.44% |
| 2025-12-24 | 46.91 | 47.67 | 0.42 | 0.89% | 46.50 | 48.00 | 18542 | 8768.21 | 1.35% |
| 2025-12-23 | 47.76 | 47.25 | -1.41 | -2.90% | 46.71 | 48.69 | 27892 | 13202.33 | 2.03% |
| 2025-12-22 | 49.98 | 48.66 | -0.84 | -1.70% | 48.21 | 49.98 | 19982 | 9768.75 | 1.45% |
| 2025-12-19 | 50.58 | 49.50 | -0.27 | -0.54% | 48.50 | 50.91 | 23671 | 11677.07 | 1.72% |
| 2025-12-18 | 50.98 | 49.77 | -0.79 | -1.56% | 48.39 | 51.99 | 44745 | 22365.55 | 3.25% |
| 2025-12-17 | 47.00 | 50.56 | 3.82 | 8.17% | 46.74 | 51.33 | 48786 | 24005.58 | 3.55% |
| 2025-12-16 | 49.43 | 46.74 | -2.70 | -5.46% | 46.66 | 49.43 | 34170 | 16315.60 | 2.48% |
| 2025-12-15 | 46.93 | 49.44 | 2.66 | 5.69% | 46.57 | 50.54 | 40878 | 20098.29 | 2.97% |
| 2025-12-12 | 47.00 | 46.78 | -0.33 | -0.70% | 45.88 | 47.55 | 29583 | 13832.35 | 2.15% |
| 2025-12-11 | 47.97 | 47.11 | -0.40 | -0.84% | 47.01 | 48.29 | 28659 | 13615.54 | 2.08% |
| 2025-12-10 | 45.19 | 47.51 | 1.77 | 3.87% | 44.91 | 48.40 | 34752 | 16260.94 | 2.53% |
| 2025-12-09 | 46.00 | 45.74 | -0.48 | -1.04% | 45.10 | 46.66 | 30574 | 14005.95 | 2.22% |
| 2025-12-08 | 44.50 | 46.22 | 2.37 | 5.40% | 44.00 | 47.78 | 62036 | 28613.88 | 4.51% |
| 2025-12-05 | 42.98 | 43.85 | 0.88 | 2.05% | 42.25 | 43.95 | 27680 | 11991.30 | 2.01% |
| 2025-12-04 | 42.47 | 42.97 | 0.33 | 0.77% | 42.00 | 44.00 | 29926 | 12884.71 | 2.18% |
| 2025-12-03 | 42.58 | 42.64 | -0.03 | -0.07% | 41.49 | 42.76 | 27538 | 11617.88 | 2.00% |
| 2025-12-02 | 43.10 | 42.67 | 0.10 | 0.23% | 42.08 | 43.56 | 30437 | 13074.70 | 2.21% |
| 2025-12-01 | 41.40 | 42.57 | 1.55 | 3.78% | 41.10 | 43.88 | 38559 | 16587.62 | 2.80% |
| 2025-11-28 | 40.86 | 41.02 | 0.19 | 0.47% | 40.10 | 41.70 | 30305 | 12380.96 | 2.20% |
| 2025-11-27 | 39.50 | 40.83 | 0.26 | 0.64% | 39.32 | 42.50 | 58324 | 23791.27 | 4.24% |
| 2025-11-26 | 38.68 | 40.57 | 1.89 | 4.89% | 38.29 | 42.55 | 83162 | 33431.71 | 6.05% |
| 2025-11-25 | 35.80 | 38.68 | 3.52 | 10.01% | 35.80 | 38.68 | 32032 | 12145.91 | 2.33% |
| 2025-11-24 | 34.82 | 35.16 | 0.17 | 0.49% | 34.28 | 35.45 | 11951 | 4158.31 | 0.87% |
云中马(603130)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。
