| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
