| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 43.29 | 44.72 | 1.76 | 4.10% | 43.01 | 45.15 | 8215 | 3637.39 | 1.36% | 0.00 |
| 2025-11-21 | 44.33 | 42.96 | -1.74 | -3.89% | 42.49 | 45.23 | 7428 | 3233.88 | 1.23% | 0.00 |
| 2025-11-20 | 46.12 | 44.70 | -1.42 | -3.08% | 44.26 | 46.43 | 7064 | 3168.63 | 1.17% | 0.00 |
| 2025-11-19 | 47.19 | 46.12 | -1.22 | -2.58% | 46.00 | 47.74 | 7053 | 3288.46 | 1.17% | 0.00 |
| 2025-11-18 | 45.90 | 47.34 | 1.44 | 3.14% | 45.35 | 47.58 | 8218 | 3844.14 | 1.37% | 0.00 |
| 2025-11-17 | 46.50 | 45.90 | -0.20 | -0.43% | 45.41 | 46.50 | 4111 | 1892.94 | 0.68% | 0.00 |
| 2025-11-14 | 46.01 | 46.10 | -0.37 | -0.80% | 45.80 | 46.71 | 5637 | 2610.69 | 0.94% | 0.00 |
| 2025-11-13 | 45.26 | 46.47 | 1.08 | 2.38% | 45.04 | 46.65 | 7670 | 3531.89 | 1.27% | 0.00 |
| 2025-11-12 | 45.44 | 45.39 | -0.14 | -0.31% | 45.15 | 46.88 | 9369 | 4302.99 | 1.56% | 0.00 |
| 2025-11-11 | 45.15 | 45.53 | 0.60 | 1.34% | 44.68 | 46.12 | 6798 | 3094.51 | 1.13% | 0.00 |
| 2025-11-10 | 43.98 | 44.93 | 0.96 | 2.18% | 43.98 | 45.20 | 6860 | 3070.22 | 1.14% | 0.00 |
| 2025-11-07 | 44.30 | 43.97 | -0.33 | -0.74% | 43.61 | 44.30 | 3854 | 1694.82 | 0.64% | 0.00 |
| 2025-11-06 | 44.25 | 44.30 | 0.05 | 0.11% | 43.30 | 44.67 | 6154 | 2711.77 | 1.02% | 0.00 |
| 2025-11-05 | 43.85 | 44.25 | -0.02 | -0.05% | 43.28 | 44.65 | 4888 | 2159.55 | 0.81% | 0.00 |
| 2025-11-04 | 44.84 | 44.27 | 0.02 | 0.05% | 43.64 | 44.84 | 6222 | 2753.76 | 1.03% | 0.00 |
| 2025-11-03 | 44.48 | 44.25 | -0.32 | -0.72% | 43.60 | 44.79 | 5952 | 2631.14 | 0.99% | 0.00 |
| 2025-10-31 | 43.25 | 44.57 | 0.98 | 2.25% | 43.08 | 44.75 | 7845 | 3482.04 | 1.30% | 0.00 |
| 2025-10-30 | 43.77 | 43.59 | 0.03 | 0.07% | 42.99 | 43.98 | 4716 | 2052.26 | 0.78% | 0.00 |
| 2025-10-29 | 44.69 | 43.56 | -0.91 | -2.05% | 43.20 | 44.87 | 5589 | 2449.68 | 0.93% | 0.00 |
| 2025-10-28 | 44.78 | 44.47 | -0.44 | -0.98% | 44.34 | 45.34 | 4377 | 1961.80 | 0.73% | 0.00 |
| 2025-10-27 | 45.00 | 44.91 | 0.26 | 0.58% | 44.00 | 45.20 | 5595 | 2496.19 | 0.93% | 0.00 |
| 2025-10-24 | 43.98 | 44.65 | 0.80 | 1.82% | 43.49 | 44.88 | 6162 | 2744.52 | 1.02% | 0.00 |
| 2025-10-23 | 42.95 | 43.85 | 0.09 | 0.21% | 42.70 | 43.97 | 3993 | 1735.05 | 0.66% | 0.00 |
| 2025-10-22 | 43.75 | 43.76 | 0.01 | 0.02% | 42.90 | 43.88 | 4271 | 1855.40 | 0.71% | 0.00 |
| 2025-10-21 | 41.48 | 43.75 | 2.40 | 5.80% | 41.16 | 43.79 | 8553 | 3669.46 | 1.42% | 0.00 |
| 2025-10-20 | 41.08 | 41.35 | 1.02 | 2.53% | 40.33 | 41.70 | 3466 | 1429.89 | 0.58% | 0.00 |
| 2025-10-17 | 41.98 | 40.33 | -1.45 | -3.47% | 40.31 | 41.98 | 4896 | 1998.68 | 0.81% | 0.00 |
| 2025-10-16 | 43.00 | 41.78 | -0.97 | -2.27% | 41.00 | 43.00 | 4348 | 1822.02 | 0.72% | 0.00 |
| 2025-10-15 | 42.96 | 42.75 | -0.19 | -0.44% | 42.01 | 43.50 | 6901 | 2941.23 | 1.15% | 0.00 |
| 2025-10-14 | 42.62 | 42.94 | 0.28 | 0.66% | 42.29 | 43.25 | 7530 | 3218.89 | 1.25% | 0.00 |
| 2025-10-13 | 39.88 | 42.66 | 1.16 | 2.80% | 39.10 | 43.13 | 7231 | 3033.71 | 1.20% | 0.00 |
| 2025-10-10 | 42.50 | 41.50 | -1.02 | -2.40% | 41.23 | 43.14 | 6262 | 2615.66 | 1.04% | 0.00 |
| 2025-10-09 | 43.26 | 42.52 | -0.74 | -1.71% | 42.48 | 44.03 | 6522 | 2825.54 | 1.08% | 0.00 |
| 2025-09-30 | 42.10 | 43.26 | 1.10 | 2.61% | 42.00 | 43.37 | 5367 | 2299.50 | 0.89% | 0.00 |
| 2025-09-29 | 40.88 | 42.16 | 0.99 | 2.40% | 40.61 | 42.20 | 4299 | 1795.40 | 0.71% | 0.00 |
| 2025-09-26 | 41.64 | 41.17 | -0.47 | -1.13% | 40.57 | 41.78 | 4426 | 1827.93 | 0.74% | 0.00 |
| 2025-09-25 | 41.50 | 41.64 | 0.20 | 0.48% | 41.16 | 42.57 | 6463 | 2708.55 | 1.07% | 0.00 |
| 2025-09-24 | 40.03 | 41.44 | 1.45 | 3.63% | 39.74 | 41.50 | 7963 | 3258.91 | 1.32% | 0.00 |
| 2025-09-23 | 42.28 | 39.99 | -2.23 | -5.28% | 39.36 | 42.28 | 9510 | 3827.51 | 1.58% | 0.00 |
| 2025-09-22 | 42.06 | 42.22 | -0.41 | -0.96% | 41.60 | 42.87 | 6485 | 2735.90 | 1.08% | 0.00 |
| 2025-09-19 | 43.68 | 42.63 | -1.22 | -2.78% | 42.50 | 44.48 | 7624 | 3291.24 | 1.27% | 0.00 |
| 2025-09-18 | 45.73 | 43.85 | -2.27 | -4.92% | 43.58 | 46.11 | 15008 | 6721.19 | 2.49% | 0.00 |
| 2025-09-17 | 44.80 | 46.12 | 1.00 | 2.22% | 43.50 | 46.47 | 14621 | 6614.38 | 2.43% | 0.00 |
| 2025-09-16 | 41.85 | 45.12 | 3.19 | 7.61% | 41.62 | 47.88 | 16604 | 7524.98 | 2.76% | 0.00 |
| 2025-09-15 | 42.60 | 41.93 | -1.61 | -3.70% | 41.93 | 43.41 | 6255 | 2645.90 | 1.04% | 0.00 |
| 2025-09-12 | 43.97 | 43.54 | -0.44 | -1.00% | 43.20 | 44.10 | 5279 | 2309.25 | 0.88% | 0.00 |
| 2025-09-11 | 41.88 | 43.98 | 2.38 | 5.72% | 41.02 | 44.12 | 9589 | 4125.90 | 1.59% | 0.00 |
| 2025-09-10 | 41.94 | 41.60 | -0.14 | -0.34% | 41.53 | 42.41 | 3850 | 1616.68 | 0.64% | 0.00 |
| 2025-09-09 | 42.51 | 41.74 | -0.56 | -1.32% | 41.24 | 42.52 | 6403 | 2680.76 | 1.06% | 0.00 |
| 2025-09-08 | 41.02 | 42.30 | 1.00 | 2.42% | 41.02 | 42.40 | 6331 | 2645.96 | 1.05% | 0.00 |
| 2025-09-05 | 40.68 | 41.30 | 0.70 | 1.72% | 40.02 | 41.46 | 6869 | 2808.26 | 1.14% | 0.00 |
| 2025-09-04 | 41.33 | 40.60 | -0.73 | -1.77% | 39.51 | 41.97 | 9243 | 3754.95 | 1.54% | 0.00 |
| 2025-09-03 | 42.37 | 41.33 | -0.63 | -1.50% | 41.21 | 42.76 | 5819 | 2437.62 | 0.97% | 0.00 |
| 2025-09-02 | 42.98 | 41.96 | -1.22 | -2.83% | 41.26 | 43.16 | 8444 | 3552.70 | 1.40% | 0.00 |
| 2025-09-01 | 41.93 | 43.18 | 1.67 | 4.02% | 41.70 | 43.25 | 9229 | 3939.81 | 1.53% | 0.00 |
| 2025-08-29 | 42.73 | 41.51 | -1.24 | -2.90% | 40.89 | 42.80 | 8625 | 3578.53 | 1.43% | 0.00 |
| 2025-08-28 | 42.35 | 42.75 | 0.20 | 0.47% | 41.15 | 43.01 | 11128 | 4698.84 | 1.85% | 0.00 |
| 2025-08-27 | 43.94 | 42.55 | -1.23 | -2.81% | 42.50 | 44.50 | 10714 | 4623.05 | 1.78% | 0.00 |
| 2025-08-26 | 43.50 | 43.78 | 0.33 | 0.76% | 43.16 | 44.85 | 8556 | 3780.00 | 1.42% | 0.00 |
| 2025-08-25 | 43.69 | 43.45 | -0.03 | -0.07% | 43.26 | 44.86 | 9363 | 4120.04 | 1.56% | 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。
