| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 115.98 | 117.51 | -0.50 | -0.42% | 115.00 | 120.33 | 14321 | 16841.63 | 1.19% | 0.00 |
| 2025-11-05 | 105.95 | 118.01 | 10.45 | 9.72% | 102.16 | 120.60 | 20575 | 22916.90 | 1.71% | 0.00 |
| 2025-11-04 | 103.24 | 107.56 | 3.92 | 3.78% | 102.08 | 109.50 | 13497 | 14488.58 | 1.12% | 0.00 |
| 2025-11-03 | 109.99 | 103.64 | -4.34 | -4.02% | 100.51 | 109.99 | 11531 | 11879.59 | 0.96% | 0.00 |
| 2025-10-31 | 109.56 | 107.98 | -1.52 | -1.39% | 106.42 | 112.58 | 11658 | 12689.87 | 0.97% | 0.00 |
| 2025-10-30 | 111.30 | 109.50 | -1.70 | -1.53% | 109.24 | 112.88 | 8750 | 9696.88 | 0.73% | 0.00 |
| 2025-10-29 | 107.45 | 111.20 | 3.77 | 3.51% | 106.50 | 111.93 | 8852 | 9689.68 | 0.74% | 0.00 |
| 2025-10-28 | 104.00 | 107.43 | 3.20 | 3.07% | 103.60 | 108.84 | 11598 | 12448.32 | 0.97% | 0.05 |
| 2025-10-27 | 105.00 | 104.23 | -0.87 | -0.83% | 102.73 | 106.88 | 8162 | 8512.87 | 0.68% | 0.00 |
| 2025-10-24 | 103.00 | 105.10 | -0.59 | -0.56% | 103.00 | 105.68 | 8098 | 8471.62 | 0.67% | 0.00 |
| 2025-10-23 | 108.39 | 105.69 | -2.94 | -2.71% | 103.55 | 108.39 | 7088 | 7463.58 | 0.59% | 0.00 |
| 2025-10-22 | 110.55 | 108.63 | -3.09 | -2.77% | 107.69 | 110.82 | 6704 | 7300.62 | 0.56% | 0.00 |
| 2025-10-21 | 110.01 | 111.72 | 1.94 | 1.77% | 110.01 | 114.60 | 6955 | 7819.17 | 0.58% | 0.00 |
| 2025-10-20 | 112.11 | 109.78 | -1.31 | -1.18% | 108.53 | 114.61 | 7804 | 8694.61 | 0.65% | 0.00 |
| 2025-10-17 | 118.89 | 111.09 | -8.66 | -7.23% | 111.00 | 119.69 | 10007 | 11449.82 | 0.83% | 0.00 |
| 2025-10-16 | 125.00 | 119.75 | -7.15 | -5.63% | 118.00 | 125.21 | 17204 | 20913.05 | 1.43% | 0.00 |
| 2025-10-15 | 113.79 | 127.20 | 12.35 | 10.75% | 113.79 | 131.42 | 23050 | 28137.11 | 1.92% | 0.00 |
| 2025-10-14 | 112.02 | 114.85 | 1.45 | 1.28% | 112.02 | 120.57 | 14766 | 17231.34 | 1.23% | 0.00 |
| 2025-10-13 | 103.02 | 113.40 | 2.21 | 1.99% | 103.02 | 113.85 | 11543 | 12684.08 | 0.96% | 0.00 |
| 2025-10-10 | 109.07 | 111.19 | 2.66 | 2.45% | 109.03 | 115.98 | 15791 | 17801.35 | 1.32% | 0.00 |
| 2025-10-09 | 109.43 | 108.53 | -0.39 | -0.36% | 107.28 | 110.33 | 11602 | 12633.90 | 0.97% | 0.00 |
| 2025-09-30 | 108.80 | 108.92 | 1.47 | 1.37% | 106.98 | 109.95 | 6045 | 6582.67 | 0.50% | 0.00 |
| 2025-09-29 | 106.75 | 107.45 | 1.18 | 1.11% | 105.23 | 107.87 | 6921 | 7371.52 | 0.58% | 0.00 |
| 2025-09-26 | 109.48 | 106.27 | -2.61 | -2.40% | 105.00 | 109.75 | 7039 | 7554.21 | 0.59% | 0.00 |
| 2025-09-25 | 113.19 | 108.88 | -4.81 | -4.23% | 108.50 | 113.63 | 8209 | 9046.73 | 0.68% | 0.00 |
| 2025-09-24 | 107.49 | 113.69 | 6.13 | 5.70% | 106.66 | 113.87 | 7665 | 8492.48 | 0.64% | 0.00 |
| 2025-09-23 | 109.12 | 107.56 | -1.73 | -1.58% | 105.32 | 110.21 | 6148 | 6561.78 | 0.51% | 0.00 |
| 2025-09-22 | 109.47 | 109.29 | -0.39 | -0.36% | 108.01 | 111.84 | 3907 | 4269.11 | 0.33% | 0.00 |
| 2025-09-19 | 109.03 | 109.68 | 0.65 | 0.60% | 107.52 | 110.47 | 6759 | 7365.78 | 0.56% | 0.00 |
| 2025-09-18 | 115.18 | 109.03 | -6.15 | -5.34% | 108.60 | 115.90 | 10532 | 11790.09 | 0.88% | 0.00 |
| 2025-09-17 | 116.08 | 115.18 | -2.02 | -1.72% | 112.50 | 117.49 | 8430 | 9667.32 | 0.70% | 0.00 |
| 2025-09-16 | 116.72 | 117.20 | -0.62 | -0.53% | 113.73 | 118.34 | 8879 | 10257.85 | 0.74% | 0.00 |
| 2025-09-15 | 114.79 | 117.82 | 2.90 | 2.52% | 112.73 | 118.83 | 12088 | 14028.74 | 1.01% | 0.00 |
| 2025-09-12 | 111.51 | 114.92 | 3.93 | 3.54% | 109.68 | 118.41 | 12529 | 14489.98 | 1.04% | 0.00 |
| 2025-09-11 | 109.24 | 110.99 | 1.70 | 1.56% | 107.10 | 111.06 | 6250 | 6860.90 | 0.52% | 0.00 |
| 2025-09-10 | 111.49 | 109.29 | -2.10 | -1.89% | 109.09 | 112.96 | 6740 | 7466.14 | 0.56% | 0.00 |
| 2025-09-09 | 110.24 | 111.39 | 1.11 | 1.01% | 109.19 | 115.88 | 11551 | 12980.12 | 0.96% | 0.00 |
| 2025-09-08 | 108.49 | 110.28 | 2.79 | 2.60% | 106.19 | 111.00 | 9210 | 10006.37 | 0.77% | 0.00 |
| 2025-09-05 | 105.29 | 107.49 | 1.84 | 1.74% | 103.60 | 107.79 | 10378 | 10975.74 | 0.86% | 0.00 |
| 2025-09-04 | 108.80 | 105.65 | -4.35 | -3.95% | 104.19 | 110.35 | 9217 | 9848.43 | 0.77% | 0.00 |
| 2025-09-03 | 105.98 | 110.00 | 3.95 | 3.72% | 104.18 | 110.39 | 13966 | 14994.21 | 1.16% | 0.00 |
| 2025-09-02 | 108.00 | 106.05 | -2.13 | -1.97% | 103.00 | 108.00 | 9774 | 10280.97 | 0.81% | 0.00 |
| 2025-09-01 | 108.48 | 108.18 | -0.30 | -0.28% | 104.51 | 108.74 | 12482 | 13296.34 | 1.04% | 0.00 |
| 2025-08-29 | 106.09 | 108.48 | 2.48 | 2.34% | 103.50 | 111.78 | 15220 | 16444.77 | 1.27% | 0.00 |
| 2025-08-28 | 103.81 | 106.00 | 1.50 | 1.44% | 103.00 | 106.57 | 9586 | 10058.36 | 0.80% | 0.00 |
| 2025-08-27 | 104.88 | 104.50 | -0.38 | -0.36% | 104.35 | 108.48 | 12970 | 13786.48 | 1.08% | 0.00 |
| 2025-08-26 | 103.32 | 104.88 | 1.58 | 1.53% | 102.47 | 106.98 | 14395 | 15116.89 | 1.20% | 0.00 |
| 2025-08-25 | 102.25 | 103.30 | 1.41 | 1.38% | 100.20 | 106.48 | 12147 | 12567.30 | 1.01% | 0.00 |
| 2025-08-22 | 98.40 | 101.89 | 3.49 | 3.55% | 98.05 | 103.39 | 11428 | 11562.36 | 0.95% | 0.00 |
| 2025-08-21 | 99.49 | 98.40 | -1.05 | -1.06% | 98.00 | 101.00 | 6223 | 6151.33 | 0.52% | 0.00 |
| 2025-08-20 | 97.09 | 99.45 | 1.50 | 1.53% | 96.80 | 99.58 | 6121 | 6010.79 | 0.51% | 0.00 |
| 2025-08-19 | 100.01 | 97.95 | -3.00 | -2.97% | 97.68 | 100.75 | 10514 | 10390.84 | 0.88% | 0.00 |
| 2025-08-18 | 101.11 | 100.95 | -0.03 | -0.03% | 99.04 | 104.50 | 15838 | 16145.79 | 1.32% | 0.00 |
| 2025-08-15 | 100.02 | 100.98 | 0.62 | 0.62% | 100.02 | 101.93 | 6242 | 6320.75 | 0.52% | 0.00 |
| 2025-08-14 | 103.01 | 100.36 | -3.45 | -3.32% | 100.00 | 103.53 | 10044 | 10171.48 | 0.84% | 0.00 |
| 2025-08-13 | 101.88 | 103.81 | 2.49 | 2.46% | 100.54 | 104.90 | 10628 | 10940.55 | 0.89% | 0.00 |
| 2025-08-12 | 98.10 | 101.32 | 3.00 | 3.05% | 98.02 | 102.00 | 10619 | 10706.52 | 0.88% | 0.00 |
| 2025-08-11 | 99.40 | 98.32 | -0.75 | -0.76% | 97.79 | 99.94 | 7141 | 7023.27 | 0.60% | 0.00 |
| 2025-08-08 | 99.99 | 99.07 | -1.05 | -1.05% | 97.31 | 101.37 | 7095 | 7033.48 | 0.59% | 0.00 |
| 2025-08-07 | 99.90 | 100.12 | 1.52 | 1.54% | 98.70 | 101.78 | 9151 | 9172.18 | 0.76% | 0.00 |
| 2025-08-06 | 99.28 | 98.60 | 0.00 | 0.00% | 96.80 | 99.28 | 6740 | 6613.85 | 0.56% | 0.00 |
| 2025-08-05 | 99.09 | 98.60 | -0.49 | -0.49% | 97.60 | 99.66 | 6840 | 6742.61 | 0.57% | 0.00 |
| 2025-08-04 | 96.56 | 99.09 | 2.17 | 2.24% | 95.97 | 99.51 | 6695 | 6540.61 | 0.56% | 0.00 |
| 2025-08-01 | 96.86 | 96.92 | -0.03 | -0.03% | 96.00 | 98.20 | 5239 | 5090.60 | 0.44% | 0.00 |
| 2025-07-31 | 98.38 | 96.95 | -1.86 | -1.88% | 96.12 | 101.00 | 9070 | 8918.26 | 0.76% | 0.00 |
| 2025-07-30 | 100.90 | 98.81 | -1.50 | -1.50% | 98.50 | 103.95 | 10853 | 10941.93 | 0.90% | 0.00 |
| 2025-07-29 | 97.18 | 100.31 | 2.56 | 2.62% | 97.00 | 101.60 | 10440 | 10402.60 | 0.87% | 0.00 |
| 2025-07-28 | 99.05 | 97.75 | -1.31 | -1.32% | 97.00 | 99.47 | 7434 | 7283.62 | 0.62% | 0.00 |
| 2025-07-25 | 100.98 | 99.06 | -1.93 | -1.91% | 98.51 | 100.98 | 11508 | 11445.15 | 0.96% | 0.00 |
| 2025-07-24 | 96.50 | 100.99 | 5.54 | 5.80% | 95.90 | 103.43 | 19608 | 19789.54 | 1.63% | 0.00 |
| 2025-07-23 | 93.21 | 95.45 | 2.37 | 2.55% | 92.41 | 96.85 | 9906 | 9384.23 | 0.83% | 0.00 |
| 2025-07-22 | 92.91 | 93.08 | -0.04 | -0.04% | 92.00 | 94.14 | 7759 | 7234.46 | 0.65% | 0.00 |
| 2025-07-21 | 90.82 | 93.12 | 1.58 | 1.73% | 90.82 | 93.33 | 6909 | 6384.76 | 0.58% | 0.00 |
| 2025-07-18 | 91.15 | 91.54 | 0.39 | 0.43% | 89.80 | 93.50 | 8064 | 7366.38 | 0.67% | 0.00 |
| 2025-07-17 | 88.98 | 91.15 | 2.19 | 2.46% | 88.19 | 91.99 | 6186 | 5601.42 | 0.52% | 0.00 |
| 2025-07-16 | 89.00 | 88.96 | -0.03 | -0.03% | 88.75 | 91.39 | 6592 | 5942.90 | 0.55% | 0.00 |
| 2025-07-15 | 88.51 | 88.99 | 0.54 | 0.61% | 87.65 | 89.91 | 4581 | 4063.56 | 0.38% | 0.00 |
| 2025-07-14 | 90.08 | 88.45 | -2.30 | -2.53% | 88.01 | 91.18 | 6321 | 5635.53 | 0.53% | 0.00 |
| 2025-07-11 | 89.90 | 90.75 | 1.15 | 1.28% | 89.41 | 92.00 | 6661 | 6027.37 | 0.56% | 0.00 |
| 2025-07-10 | 89.97 | 89.60 | -0.47 | -0.52% | 89.10 | 90.98 | 4284 | 3843.28 | 0.36% | 0.00 |
云路股份(688190)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。
