| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 43.40 | 42.58 | -0.61 | -1.41% | 42.17 | 43.60 | 3921 | 1678.77 | 0.65% | 0.00 |
| 2026-03-25 | 43.30 | 43.19 | 0.45 | 1.05% | 42.76 | 44.02 | 5037 | 2186.54 | 0.84% | 0.00 |
| 2026-03-24 | 42.50 | 42.74 | 1.74 | 4.24% | 40.88 | 42.75 | 6736 | 2807.35 | 1.12% | 0.00 |
| 2026-03-23 | 43.60 | 41.00 | -3.80 | -8.48% | 40.41 | 43.70 | 8206 | 3442.12 | 1.36% | 0.00 |
| 2026-03-20 | 46.46 | 44.80 | -1.89 | -4.05% | 44.62 | 47.42 | 5710 | 2602.07 | 0.95% | 0.00 |
| 2026-03-19 | 46.96 | 46.69 | -0.85 | -1.79% | 46.40 | 47.69 | 3996 | 1879.11 | 0.66% | 0.00 |
| 2026-03-18 | 46.39 | 47.54 | 1.07 | 2.30% | 46.36 | 47.89 | 4841 | 2280.73 | 0.80% | 0.00 |
| 2026-03-17 | 47.97 | 46.47 | -1.73 | -3.59% | 46.02 | 48.39 | 5511 | 2594.87 | 0.92% | 0.00 |
| 2026-03-16 | 47.52 | 48.20 | 0.39 | 0.82% | 47.18 | 48.37 | 5926 | 2832.58 | 0.98% | 0.00 |
| 2026-03-13 | 48.96 | 47.81 | -1.54 | -3.12% | 47.81 | 49.28 | 6230 | 3014.69 | 1.04% | 0.00 |
| 2026-03-12 | 49.87 | 49.35 | -0.75 | -1.50% | 49.05 | 50.99 | 5473 | 2726.20 | 0.91% | 0.00 |
| 2026-03-11 | 50.88 | 50.10 | -0.95 | -1.86% | 49.85 | 51.77 | 8171 | 4134.16 | 1.36% | 0.00 |
| 2026-03-10 | 48.81 | 51.05 | 2.38 | 4.89% | 48.81 | 51.45 | 10798 | 5456.14 | 1.79% | 0.00 |
| 2026-03-09 | 47.00 | 48.67 | 0.99 | 2.08% | 46.40 | 48.95 | 7118 | 3386.56 | 1.18% | 0.00 |
| 2026-03-06 | 46.30 | 47.68 | 1.29 | 2.78% | 45.40 | 48.23 | 5382 | 2550.66 | 0.89% | 0.00 |
| 2026-03-05 | 45.00 | 46.39 | 1.87 | 4.20% | 45.00 | 46.67 | 6349 | 2934.54 | 1.05% | 0.00 |
| 2026-03-04 | 44.67 | 44.52 | -1.26 | -2.75% | 44.28 | 46.13 | 6716 | 3028.21 | 1.12% | 0.00 |
| 2026-03-03 | 48.42 | 45.78 | -2.46 | -5.10% | 45.52 | 48.88 | 8499 | 3988.94 | 1.41% | 0.00 |
| 2026-03-02 | 48.99 | 48.24 | -1.56 | -3.13% | 47.86 | 50.00 | 8433 | 4117.68 | 1.40% | 0.00 |
| 2026-02-27 | 49.35 | 49.80 | 0.08 | 0.16% | 48.70 | 49.99 | 6086 | 3001.35 | 1.01% | 0.00 |
| 2026-02-26 | 48.40 | 49.72 | 1.04 | 2.14% | 48.33 | 50.42 | 8857 | 4391.05 | 1.47% | 0.00 |
| 2026-02-25 | 48.81 | 48.68 | 0.12 | 0.25% | 48.27 | 49.12 | 5803 | 2823.54 | 0.96% | 0.00 |
| 2026-02-24 | 48.81 | 48.56 | -0.25 | -0.51% | 48.17 | 50.40 | 10312 | 5050.50 | 1.71% | 0.00 |
| 2026-02-13 | 49.56 | 48.81 | -0.92 | -1.85% | 48.40 | 50.50 | 9470 | 4697.00 | 1.57% | 0.00 |
| 2026-02-12 | 48.03 | 49.73 | 1.60 | 3.32% | 47.25 | 49.80 | 9231 | 4496.07 | 1.53% | 0.00 |
| 2026-02-11 | 48.56 | 48.13 | -0.43 | -0.89% | 48.02 | 48.90 | 4693 | 2264.41 | 0.78% | 0.00 |
| 2026-02-10 | 49.36 | 48.56 | -0.92 | -1.86% | 48.48 | 49.70 | 7412 | 3619.75 | 1.23% | 0.00 |
| 2026-02-09 | 46.87 | 49.48 | 2.90 | 6.23% | 46.86 | 49.58 | 11049 | 5379.93 | 1.84% | 0.00 |
| 2026-02-06 | 45.66 | 46.58 | 0.43 | 0.93% | 45.55 | 47.24 | 5482 | 2552.64 | 0.91% | 0.00 |
| 2026-02-05 | 46.06 | 46.15 | 0.22 | 0.48% | 45.88 | 46.79 | 5208 | 2411.53 | 0.87% | 0.00 |
| 2026-02-04 | 47.64 | 45.93 | -1.74 | -3.65% | 45.60 | 47.64 | 6553 | 3039.66 | 1.09% | 0.00 |
| 2026-02-03 | 45.93 | 47.67 | 1.82 | 3.97% | 45.83 | 47.67 | 6194 | 2908.21 | 1.03% | 0.00 |
| 2026-02-02 | 46.19 | 45.85 | -0.53 | -1.14% | 45.42 | 47.45 | 6361 | 2974.53 | 1.06% | 0.00 |
| 2026-01-30 | 45.87 | 46.38 | 0.70 | 1.53% | 45.36 | 46.68 | 4198 | 1933.89 | 0.70% | 0.00 |
| 2026-01-29 | 46.62 | 45.68 | -0.52 | -1.13% | 45.34 | 47.13 | 5808 | 2686.33 | 0.96% | 0.00 |
| 2026-01-28 | 47.28 | 46.20 | -0.89 | -1.89% | 46.06 | 47.40 | 5052 | 2347.08 | 0.84% | 0.00 |
| 2026-01-27 | 46.75 | 47.09 | 0.33 | 0.71% | 45.35 | 47.48 | 5274 | 2449.72 | 0.88% | 0.00 |
| 2026-01-26 | 47.70 | 46.76 | -1.05 | -2.20% | 46.41 | 48.41 | 6944 | 3277.81 | 1.15% | 0.00 |
| 2026-01-23 | 47.38 | 47.81 | 0.32 | 0.67% | 47.10 | 47.98 | 3996 | 1905.04 | 0.66% | 0.00 |
| 2026-01-22 | 47.81 | 47.49 | -0.20 | -0.42% | 46.78 | 47.81 | 5123 | 2425.71 | 0.85% | 0.00 |
| 2026-01-21 | 45.78 | 47.69 | 2.13 | 4.68% | 45.35 | 47.79 | 7043 | 3303.05 | 1.17% | 0.00 |
| 2026-01-20 | 46.00 | 45.56 | -0.29 | -0.63% | 45.30 | 46.59 | 3793 | 1739.28 | 0.63% | 0.00 |
| 2026-01-19 | 46.05 | 45.85 | -0.12 | -0.26% | 45.33 | 46.33 | 4728 | 2170.52 | 0.79% | 0.00 |
| 2026-01-16 | 46.88 | 45.97 | -0.41 | -0.88% | 45.80 | 46.90 | 5386 | 2492.80 | 0.89% | 0.00 |
| 2026-01-15 | 46.41 | 46.38 | -0.05 | -0.11% | 45.70 | 47.86 | 6691 | 3097.97 | 1.11% | 0.00 |
| 2026-01-14 | 45.34 | 46.43 | 1.03 | 2.27% | 45.00 | 47.45 | 10881 | 5062.49 | 1.81% | 0.00 |
| 2026-01-13 | 44.78 | 45.40 | 0.84 | 1.89% | 44.78 | 46.78 | 10275 | 4716.16 | 1.71% | 0.00 |
| 2026-01-12 | 43.95 | 44.56 | 0.82 | 1.87% | 43.68 | 44.77 | 5141 | 2285.29 | 0.85% | 0.00 |
| 2026-01-09 | 43.55 | 43.74 | 0.41 | 0.95% | 42.89 | 43.97 | 3723 | 1620.67 | 0.62% | 0.00 |
| 2026-01-08 | 42.88 | 43.33 | 0.48 | 1.12% | 42.70 | 43.56 | 3755 | 1622.44 | 0.62% | 0.00 |
| 2026-01-07 | 43.64 | 42.85 | -0.59 | -1.36% | 42.80 | 43.66 | 4560 | 1966.98 | 0.76% | 0.00 |
| 2026-01-06 | 44.50 | 43.44 | -0.47 | -1.07% | 43.33 | 44.50 | 3477 | 1522.04 | 0.58% | 0.00 |
| 2026-01-05 | 42.88 | 43.91 | 1.58 | 3.73% | 42.00 | 44.21 | 6332 | 2754.76 | 1.05% | 0.00 |
| 2025-12-31 | 41.51 | 42.33 | 0.56 | 1.34% | 41.51 | 42.40 | 1937 | 815.72 | 0.32% | 0.00 |
| 2025-12-30 | 42.08 | 41.77 | -0.38 | -0.90% | 41.74 | 42.36 | 2568 | 1078.61 | 0.43% | 0.00 |
| 2025-12-29 | 41.80 | 42.15 | -0.03 | -0.07% | 41.60 | 42.33 | 2712 | 1139.80 | 0.45% | 0.00 |
| 2025-12-26 | 42.00 | 42.18 | -0.07 | -0.17% | 42.00 | 43.00 | 3189 | 1356.57 | 0.53% | 0.00 |
| 2025-12-25 | 41.81 | 42.25 | 0.29 | 0.69% | 41.50 | 42.33 | 3034 | 1272.77 | 0.50% | 0.00 |
| 2025-12-24 | 41.75 | 41.96 | 0.41 | 0.99% | 41.24 | 42.08 | 2076 | 869.33 | 0.34% | 0.00 |
| 2025-12-23 | 41.63 | 41.55 | -0.01 | -0.02% | 41.19 | 42.00 | 2732 | 1135.81 | 0.45% | 0.00 |
| 2025-12-22 | 41.88 | 41.56 | -0.45 | -1.07% | 41.30 | 42.18 | 3380 | 1408.63 | 0.56% | 0.00 |
| 2025-12-19 | 41.46 | 42.01 | 1.11 | 2.71% | 40.63 | 42.16 | 4670 | 1939.12 | 0.78% | 0.00 |
| 2025-12-18 | 40.00 | 40.90 | 1.02 | 2.56% | 39.67 | 41.07 | 4160 | 1690.35 | 0.69% | 0.00 |
| 2025-12-17 | 39.88 | 39.88 | 0.30 | 0.76% | 39.10 | 40.17 | 3520 | 1392.32 | 0.58% | 0.00 |
| 2025-12-16 | 40.43 | 39.58 | -0.97 | -2.39% | 39.58 | 40.83 | 2646 | 1057.97 | 0.44% | 0.00 |
| 2025-12-15 | 40.52 | 40.55 | -0.12 | -0.30% | 40.08 | 41.26 | 2144 | 872.11 | 0.36% | 0.00 |
| 2025-12-12 | 40.72 | 40.67 | -0.18 | -0.44% | 40.35 | 41.52 | 3823 | 1562.28 | 0.64% | 0.00 |
| 2025-12-11 | 41.50 | 40.85 | -0.42 | -1.02% | 40.67 | 41.56 | 4404 | 1803.33 | 0.73% | 0.00 |
| 2025-12-10 | 41.96 | 41.27 | -0.78 | -1.85% | 41.05 | 42.05 | 3516 | 1457.24 | 0.58% | 0.00 |
| 2025-12-09 | 42.82 | 42.05 | -0.75 | -1.75% | 42.05 | 43.02 | 2749 | 1167.69 | 0.46% | 0.00 |
| 2025-12-08 | 42.50 | 42.80 | 0.42 | 0.99% | 42.50 | 43.16 | 3981 | 1706.23 | 0.66% | 0.00 |
| 2025-12-05 | 42.13 | 42.38 | 0.27 | 0.64% | 41.55 | 42.73 | 3893 | 1638.00 | 0.65% | 0.00 |
| 2025-12-04 | 43.06 | 42.11 | -0.75 | -1.75% | 41.84 | 43.07 | 4550 | 1922.88 | 0.76% | 0.00 |
| 2025-12-03 | 44.16 | 42.86 | -1.30 | -2.94% | 42.60 | 44.49 | 6944 | 3002.19 | 1.15% | 0.00 |
| 2025-12-02 | 45.90 | 44.16 | -1.57 | -3.43% | 44.13 | 45.90 | 5856 | 2606.96 | 0.97% | 0.00 |
| 2025-12-01 | 46.80 | 45.73 | -0.83 | -1.78% | 45.51 | 47.18 | 5512 | 2545.05 | 0.92% | 0.00 |
| 2025-11-28 | 45.77 | 46.56 | 0.67 | 1.46% | 45.30 | 46.75 | 4100 | 1890.11 | 0.68% | 0.00 |
| 2025-11-27 | 45.72 | 45.89 | 0.17 | 0.37% | 45.31 | 46.23 | 3128 | 1434.68 | 0.52% | 0.00 |
| 2025-11-26 | 45.72 | 45.72 | -0.23 | -0.50% | 45.45 | 46.61 | 5363 | 2462.65 | 0.89% | 0.00 |
| 2025-11-25 | 45.00 | 45.95 | 1.23 | 2.75% | 45.00 | 46.15 | 6172 | 2823.53 | 1.03% | 0.00 |
云涌科技(688060)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。
