| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 40.75 | 40.88 | 0.77 | 1.92% | 40.00 | 41.30 | 28810 | 11786.13 | 5.64% |
| 2025-10-24 | 40.80 | 40.11 | 0.11 | 0.28% | 39.50 | 41.27 | 33213 | 13404.71 | 6.50% |
| 2025-10-23 | 44.00 | 40.00 | -4.13 | -9.36% | 39.72 | 44.00 | 58227 | 23648.65 | 11.40% |
| 2025-10-22 | 43.64 | 44.13 | 0.28 | 0.64% | 42.68 | 45.00 | 30948 | 13705.00 | 6.06% |
| 2025-10-21 | 43.24 | 43.85 | 0.18 | 0.41% | 43.00 | 44.40 | 34067 | 14859.40 | 6.67% |
| 2025-10-20 | 45.37 | 43.67 | -0.99 | -2.22% | 42.68 | 45.37 | 40464 | 17704.37 | 7.92% |
| 2025-10-17 | 46.51 | 44.66 | -3.23 | -6.74% | 44.18 | 46.98 | 47681 | 21607.85 | 9.34% |
| 2025-10-16 | 48.70 | 47.89 | 0.83 | 1.76% | 47.10 | 49.26 | 61385 | 29614.26 | 12.02% |
| 2025-10-15 | 47.87 | 47.06 | -1.34 | -2.77% | 46.60 | 48.80 | 70252 | 33203.79 | 13.76% |
| 2025-10-14 | 46.00 | 48.40 | 2.40 | 5.22% | 45.20 | 50.60 | 113816 | 55914.52 | 22.29% |
| 2025-10-13 | 41.57 | 46.00 | 2.22 | 5.07% | 41.56 | 48.16 | 78407 | 35867.79 | 15.35% |
| 2025-10-10 | 42.82 | 43.78 | 0.95 | 2.22% | 42.37 | 45.66 | 63703 | 28053.29 | 12.48% |
| 2025-10-09 | 42.94 | 42.83 | 0.14 | 0.33% | 42.13 | 43.47 | 41059 | 17546.84 | 8.04% |
| 2025-09-30 | 43.65 | 42.69 | -0.31 | -0.72% | 42.07 | 43.90 | 41583 | 17762.51 | 8.14% |
| 2025-09-29 | 40.02 | 43.00 | 1.67 | 4.04% | 40.02 | 43.41 | 88448 | 36944.95 | 17.32% |
| 2025-09-26 | 39.51 | 41.33 | 1.67 | 4.21% | 38.92 | 43.63 | 110505 | 47170.12 | 21.64% |
| 2025-09-25 | 39.98 | 39.66 | -0.80 | -1.98% | 39.43 | 40.78 | 22814 | 9130.38 | 4.47% |
| 2025-09-24 | 42.20 | 40.46 | -2.32 | -5.42% | 39.37 | 42.20 | 49151 | 19807.69 | 9.63% |
| 2025-09-23 | 42.51 | 42.78 | -0.31 | -0.72% | 41.20 | 43.51 | 56032 | 23634.52 | 10.97% |
| 2025-09-22 | 41.61 | 43.09 | 1.76 | 4.26% | 40.81 | 43.50 | 65440 | 27806.12 | 12.82% |
| 2025-09-19 | 39.09 | 41.33 | 2.13 | 5.43% | 38.98 | 41.60 | 59473 | 24362.90 | 11.65% |
| 2025-09-18 | 38.97 | 39.20 | 0.22 | 0.56% | 38.77 | 40.50 | 31748 | 12546.40 | 6.22% |
| 2025-09-17 | 40.00 | 38.98 | -1.19 | -2.96% | 38.88 | 40.40 | 25154 | 9942.96 | 4.93% |
| 2025-09-16 | 39.32 | 40.17 | 0.85 | 2.16% | 39.00 | 40.60 | 27273 | 10893.37 | 5.34% |
| 2025-09-15 | 39.40 | 39.32 | -0.22 | -0.56% | 39.01 | 40.09 | 17512 | 6934.77 | 3.43% |
| 2025-09-12 | 40.19 | 39.54 | -0.47 | -1.17% | 39.38 | 40.50 | 20300 | 8073.60 | 3.98% |
| 2025-09-11 | 40.42 | 40.01 | -0.43 | -1.06% | 38.88 | 40.66 | 28584 | 11416.55 | 5.60% |
| 2025-09-10 | 41.10 | 40.44 | -0.94 | -2.27% | 40.28 | 41.98 | 37461 | 15416.46 | 7.34% |
| 2025-09-09 | 39.97 | 41.38 | 0.80 | 1.97% | 39.97 | 41.44 | 44988 | 18415.74 | 8.81% |
| 2025-09-08 | 39.48 | 40.58 | 0.77 | 1.93% | 39.36 | 40.97 | 32271 | 12981.24 | 6.32% |
| 2025-09-05 | 39.05 | 39.81 | 0.77 | 1.97% | 38.58 | 39.90 | 23844 | 9433.31 | 4.67% |
| 2025-09-04 | 39.18 | 39.04 | -0.48 | -1.21% | 38.01 | 40.40 | 36794 | 14450.39 | 7.21% |
| 2025-09-03 | 38.50 | 39.52 | 0.48 | 1.23% | 38.50 | 40.61 | 41562 | 16491.96 | 8.14% |
| 2025-09-02 | 39.51 | 39.04 | -0.53 | -1.34% | 38.18 | 39.88 | 34957 | 13646.08 | 6.85% |
| 2025-09-01 | 39.02 | 39.57 | 0.68 | 1.75% | 39.02 | 40.43 | 33145 | 13191.03 | 6.49% |
| 2025-08-29 | 38.58 | 38.89 | 0.31 | 0.80% | 38.20 | 39.39 | 27713 | 10776.26 | 5.43% |
| 2025-08-28 | 39.85 | 38.58 | -1.57 | -3.91% | 37.06 | 39.85 | 56800 | 21839.50 | 11.12% |
| 2025-08-27 | 42.39 | 40.15 | -2.24 | -5.28% | 40.11 | 43.00 | 60864 | 25373.71 | 11.92% |
| 2025-08-26 | 41.19 | 42.39 | 0.95 | 2.29% | 40.80 | 43.48 | 69305 | 29191.50 | 13.57% |
| 2025-08-25 | 41.26 | 41.44 | 0.29 | 0.70% | 40.74 | 42.00 | 38279 | 15807.26 | 7.50% |
| 2025-08-22 | 41.60 | 41.15 | -0.14 | -0.34% | 41.00 | 42.10 | 41046 | 17048.71 | 8.04% |
| 2025-08-21 | 42.55 | 41.29 | -1.25 | -2.94% | 41.05 | 42.78 | 41129 | 17156.33 | 8.05% |
| 2025-08-20 | 42.37 | 42.54 | 0.18 | 0.42% | 41.81 | 43.08 | 44273 | 18807.17 | 8.67% |
| 2025-08-19 | 42.00 | 42.36 | 0.39 | 0.93% | 40.33 | 42.56 | 55767 | 23373.97 | 10.92% |
| 2025-08-18 | 42.99 | 41.97 | -1.02 | -2.37% | 41.80 | 43.95 | 72377 | 30816.85 | 14.17% |
| 2025-08-15 | 43.00 | 42.99 | -2.01 | -4.47% | 41.58 | 44.77 | 103025 | 44084.62 | 20.18% |
| 2025-08-14 | 44.80 | 45.00 | 2.49 | 5.86% | 44.69 | 46.76 | 142600 | 65323.71 | 27.93% |
| 2025-08-13 | 41.11 | 42.51 | 0.61 | 1.46% | 39.70 | 43.00 | 91064 | 37625.93 | 17.83% |
| 2025-08-12 | 41.30 | 41.90 | -0.44 | -1.04% | 40.60 | 43.38 | 84359 | 35434.22 | 16.52% |
| 2025-08-11 | 39.98 | 42.34 | 0.95 | 2.30% | 39.98 | 44.01 | 103869 | 43365.34 | 20.34% |
| 2025-08-08 | 45.22 | 41.39 | -1.33 | -3.11% | 39.74 | 46.99 | 137479 | 60185.82 | 26.92% |
| 2025-08-07 | 39.66 | 42.72 | 3.88 | 9.99% | 39.54 | 42.72 | 65919 | 27436.17 | 12.91% |
| 2025-08-06 | 35.48 | 38.84 | 3.53 | 10.00% | 35.03 | 38.84 | 63716 | 23503.82 | 12.48% |
| 2025-08-05 | 35.35 | 35.31 | -0.17 | -0.48% | 35.04 | 36.72 | 71194 | 25368.51 | 13.94% |
| 2025-08-04 | 33.51 | 35.48 | 2.02 | 6.04% | 33.40 | 36.22 | 71339 | 25086.00 | 13.97% |
| 2025-08-01 | 32.53 | 33.46 | 0.59 | 1.79% | 32.53 | 34.67 | 45712 | 15361.27 | 8.95% |
| 2025-07-31 | 32.92 | 32.87 | -0.03 | -0.09% | 32.66 | 33.63 | 46523 | 15410.91 | 9.11% |
| 2025-07-30 | 31.73 | 32.90 | 1.19 | 3.75% | 31.50 | 33.30 | 51972 | 16908.77 | 10.18% |
| 2025-07-29 | 32.36 | 31.71 | -0.67 | -2.07% | 31.51 | 32.50 | 24406 | 7762.24 | 4.78% |
| 2025-07-28 | 32.21 | 32.38 | 0.01 | 0.03% | 32.00 | 32.89 | 18599 | 6049.15 | 3.64% |
| 2025-07-25 | 32.50 | 32.37 | -0.21 | -0.64% | 32.20 | 32.79 | 21322 | 6918.21 | 4.18% |
| 2025-07-24 | 31.99 | 32.58 | 0.27 | 0.84% | 31.99 | 32.95 | 24115 | 7858.71 | 4.72% |
| 2025-07-23 | 32.02 | 32.31 | 0.31 | 0.97% | 31.72 | 32.85 | 34716 | 11244.89 | 6.80% |
| 2025-07-22 | 33.78 | 32.00 | -1.85 | -5.47% | 31.50 | 33.78 | 59279 | 19320.68 | 11.61% |
| 2025-07-21 | 33.86 | 33.85 | -0.26 | -0.76% | 33.70 | 34.38 | 26404 | 8978.27 | 5.17% |
| 2025-07-18 | 33.97 | 34.11 | 0.57 | 1.70% | 33.11 | 34.50 | 57318 | 19417.80 | 11.22% |
| 2025-07-17 | 34.00 | 33.54 | -1.25 | -3.59% | 32.98 | 34.68 | 52232 | 17681.09 | 10.23% |
| 2025-07-16 | 35.21 | 34.79 | -0.42 | -1.19% | 34.64 | 35.89 | 49979 | 17623.18 | 9.79% |
| 2025-07-15 | 35.06 | 35.21 | -0.17 | -0.48% | 34.39 | 35.86 | 52323 | 18347.86 | 10.25% |
| 2025-07-14 | 33.95 | 35.38 | 0.38 | 1.09% | 33.60 | 35.80 | 66373 | 23077.61 | 13.00% |
| 2025-07-11 | 35.88 | 35.00 | -1.63 | -4.45% | 34.63 | 37.30 | 107508 | 37972.31 | 21.05% |
| 2025-07-10 | 32.99 | 36.63 | 3.33 | 10.00% | 32.18 | 36.63 | 94934 | 32691.21 | 18.59% |
| 2025-07-09 | 33.98 | 33.30 | -0.91 | -2.66% | 32.50 | 34.17 | 64765 | 21620.14 | 12.68% |
| 2025-07-08 | 33.75 | 34.21 | 0.52 | 1.54% | 33.20 | 35.00 | 85396 | 29239.24 | 16.72% |
| 2025-07-07 | 32.68 | 33.69 | 0.41 | 1.23% | 32.42 | 36.61 | 107571 | 36955.46 | 21.07% |
| 2025-07-04 | 32.20 | 33.28 | 1.08 | 3.35% | 31.07 | 34.68 | 125711 | 41451.67 | 24.62% |
| 2025-07-03 | 29.43 | 32.20 | 2.93 | 10.01% | 29.28 | 32.20 | 54501 | 17092.29 | 10.67% |
| 2025-07-02 | 28.94 | 29.27 | -0.04 | -0.14% | 28.86 | 30.10 | 64715 | 19089.42 | 12.67% |
| 2025-07-01 | 29.25 | 29.31 | -0.20 | -0.68% | 28.77 | 29.68 | 54237 | 15796.67 | 10.62% |
| 2025-06-30 | 30.31 | 29.51 | -1.42 | -4.59% | 29.00 | 30.35 | 110538 | 32813.40 | 21.65% |
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。
