| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 35.51 | 34.99 | -0.79 | -2.21% | 34.13 | 36.00 | 16903 | 5915.04 | 1.23% |
| 2025-11-20 | 37.00 | 35.78 | -0.77 | -2.11% | 35.66 | 37.20 | 14541 | 5240.69 | 1.06% |
| 2025-11-19 | 37.09 | 36.55 | -0.75 | -2.01% | 35.80 | 37.49 | 17508 | 6373.76 | 1.27% |
| 2025-11-18 | 38.18 | 37.30 | -0.98 | -2.56% | 37.00 | 38.56 | 16445 | 6158.64 | 1.20% |
| 2025-11-17 | 36.88 | 38.28 | 1.52 | 4.13% | 36.74 | 38.62 | 28869 | 10897.57 | 5.65% |
| 2025-11-14 | 37.67 | 36.76 | -1.08 | -2.85% | 36.60 | 38.16 | 20680 | 7708.69 | 4.05% |
| 2025-11-13 | 35.99 | 37.84 | 1.85 | 5.14% | 35.71 | 38.31 | 42611 | 15798.53 | 8.34% |
| 2025-11-12 | 39.40 | 35.99 | -3.78 | -9.50% | 35.79 | 39.40 | 55492 | 20572.04 | 10.87% |
| 2025-11-11 | 39.60 | 39.77 | 0.02 | 0.05% | 38.71 | 40.70 | 27762 | 11035.42 | 5.44% |
| 2025-11-10 | 40.47 | 39.75 | -0.72 | -1.78% | 39.30 | 40.66 | 20643 | 8258.30 | 4.04% |
| 2025-11-07 | 40.06 | 40.47 | 0.03 | 0.07% | 40.00 | 40.80 | 20846 | 8440.86 | 4.08% |
| 2025-11-06 | 42.18 | 40.44 | -1.98 | -4.67% | 39.68 | 42.18 | 49550 | 19996.01 | 9.70% |
| 2025-11-05 | 42.80 | 42.42 | -1.39 | -3.17% | 42.16 | 44.30 | 57407 | 24728.80 | 11.24% |
| 2025-11-04 | 41.80 | 43.81 | 1.82 | 4.33% | 40.93 | 44.53 | 64188 | 27658.03 | 12.57% |
| 2025-11-03 | 41.78 | 41.99 | 0.08 | 0.19% | 41.70 | 42.99 | 41545 | 17529.63 | 8.14% |
| 2025-10-31 | 40.08 | 41.91 | 1.69 | 4.20% | 39.68 | 42.50 | 54773 | 22589.42 | 10.73% |
| 2025-10-30 | 41.60 | 40.22 | -2.48 | -5.81% | 39.57 | 42.37 | 62953 | 25561.32 | 12.33% |
| 2025-10-29 | 42.57 | 42.70 | 0.71 | 1.69% | 41.61 | 46.19 | 102772 | 45426.06 | 20.13% |
| 2025-10-28 | 41.65 | 41.99 | 1.11 | 2.72% | 40.51 | 42.20 | 33374 | 13840.96 | 6.54% |
| 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% |
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。
