| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 95.00 | 95.20 | 0.95 | 1.01% | 93.51 | 96.87 | 7914 | 7534.16 | 0.66% | 0.00 |
| 2026-03-24 | 96.21 | 94.25 | 1.41 | 1.52% | 93.00 | 96.21 | 6046 | 5689.21 | 0.50% | 0.00 |
| 2026-03-23 | 97.00 | 92.84 | -6.36 | -6.41% | 92.63 | 98.80 | 15982 | 15218.41 | 1.33% | 0.00 |
| 2026-03-20 | 98.94 | 99.20 | 0.40 | 0.40% | 98.80 | 102.02 | 9939 | 9933.79 | 0.83% | 0.00 |
| 2026-03-19 | 100.94 | 98.80 | -3.50 | -3.42% | 98.42 | 102.00 | 8380 | 8361.62 | 0.70% | 0.00 |
| 2026-03-18 | 100.65 | 102.30 | 1.65 | 1.64% | 100.50 | 103.85 | 14723 | 15036.67 | 1.23% | 0.00 |
| 2026-03-17 | 104.00 | 100.65 | -3.65 | -3.50% | 100.00 | 105.28 | 12455 | 12748.04 | 1.04% | 0.00 |
| 2026-03-16 | 106.38 | 104.30 | -3.00 | -2.80% | 101.39 | 107.30 | 17433 | 18076.57 | 1.45% | 0.00 |
| 2026-03-13 | 111.36 | 107.30 | -4.07 | -3.65% | 106.54 | 111.36 | 17105 | 18537.69 | 1.43% | 0.00 |
| 2026-03-12 | 116.64 | 111.37 | -5.32 | -4.56% | 109.76 | 118.00 | 27917 | 31542.62 | 2.33% | 0.00 |
| 2026-03-11 | 120.50 | 116.69 | -4.32 | -3.57% | 116.14 | 121.25 | 20719 | 24469.59 | 1.73% | 0.00 |
| 2026-03-10 | 120.00 | 121.01 | 0.51 | 0.42% | 117.62 | 121.40 | 20355 | 24412.36 | 1.70% | 0.00 |
| 2026-03-09 | 116.00 | 120.50 | 1.39 | 1.17% | 112.49 | 123.30 | 32003 | 37741.99 | 2.67% | 0.00 |
| 2026-03-06 | 110.00 | 119.11 | 6.53 | 5.80% | 110.00 | 124.63 | 41960 | 50084.03 | 3.50% | 0.00 |
| 2026-03-05 | 113.45 | 112.58 | 0.38 | 0.34% | 111.12 | 117.00 | 32710 | 37342.55 | 2.73% | 0.00 |
| 2026-03-04 | 104.85 | 112.20 | 6.34 | 5.99% | 104.33 | 112.98 | 27132 | 29753.39 | 2.26% | 0.00 |
| 2026-03-03 | 113.14 | 105.86 | -6.15 | -5.49% | 105.50 | 113.14 | 19708 | 21310.79 | 1.64% | 0.00 |
| 2026-03-02 | 108.80 | 112.01 | -1.98 | -1.74% | 108.00 | 114.70 | 23526 | 26091.18 | 1.96% | 0.00 |
| 2026-02-27 | 114.50 | 113.99 | -1.72 | -1.49% | 112.39 | 115.59 | 13795 | 15730.04 | 1.15% | 0.00 |
| 2026-02-26 | 110.73 | 115.71 | 4.42 | 3.97% | 109.01 | 118.88 | 23262 | 26528.49 | 1.94% | 0.00 |
| 2026-02-25 | 112.00 | 111.29 | 0.29 | 0.26% | 110.00 | 112.90 | 16594 | 18491.91 | 1.38% | 0.00 |
| 2026-02-24 | 112.00 | 111.00 | 0.89 | 0.81% | 109.74 | 114.14 | 23193 | 25905.43 | 1.93% | 0.00 |
| 2026-02-13 | 114.92 | 110.11 | -6.23 | -5.35% | 109.89 | 115.99 | 18500 | 20715.52 | 1.54% | 0.00 |
| 2026-02-12 | 105.00 | 116.34 | 10.92 | 10.36% | 105.00 | 118.49 | 38779 | 44139.24 | 3.23% | 0.00 |
| 2026-02-11 | 106.16 | 105.42 | -0.83 | -0.78% | 104.78 | 108.49 | 15175 | 16130.17 | 1.26% | 0.00 |
| 2026-02-10 | 108.03 | 106.25 | -1.79 | -1.66% | 105.88 | 108.03 | 12877 | 13752.52 | 1.07% | 0.00 |
| 2026-02-09 | 102.48 | 108.04 | 8.23 | 8.25% | 101.53 | 108.84 | 34647 | 36474.72 | 2.89% | 0.00 |
| 2026-02-06 | 98.76 | 99.81 | 0.82 | 0.83% | 97.36 | 101.38 | 17646 | 17578.89 | 1.47% | 0.00 |
| 2026-02-05 | 98.00 | 98.99 | 0.92 | 0.94% | 97.01 | 100.70 | 15711 | 15546.02 | 1.31% | 0.00 |
| 2026-02-04 | 100.90 | 98.07 | -2.63 | -2.61% | 97.34 | 102.58 | 14842 | 14679.61 | 1.24% | 0.00 |
| 2026-02-03 | 99.50 | 100.70 | 2.24 | 2.28% | 98.00 | 100.79 | 15537 | 15490.39 | 1.29% | 0.00 |
| 2026-02-02 | 98.51 | 98.46 | 0.78 | 0.80% | 97.00 | 101.47 | 17572 | 17421.55 | 1.46% | 0.00 |
| 2026-01-30 | 99.52 | 97.68 | -1.71 | -1.72% | 94.83 | 99.58 | 16294 | 15829.00 | 1.36% | 0.00 |
| 2026-01-29 | 103.22 | 99.39 | -4.27 | -4.12% | 99.03 | 105.38 | 22746 | 23287.84 | 1.90% | 0.00 |
| 2026-01-28 | 105.68 | 103.66 | -2.24 | -2.12% | 102.77 | 105.89 | 16198 | 16795.49 | 1.35% | 0.00 |
| 2026-01-27 | 107.03 | 105.90 | -1.90 | -1.76% | 103.08 | 107.79 | 15028 | 15775.10 | 1.25% | 0.00 |
| 2026-01-26 | 109.35 | 107.80 | -1.55 | -1.42% | 106.33 | 109.83 | 18036 | 19485.39 | 1.50% | 0.00 |
| 2026-01-23 | 106.91 | 109.35 | 2.67 | 2.50% | 106.00 | 110.00 | 22478 | 24345.73 | 1.87% | 0.00 |
| 2026-01-22 | 108.02 | 106.68 | -1.78 | -1.64% | 106.18 | 109.67 | 14829 | 15920.45 | 1.24% | 0.00 |
| 2026-01-21 | 108.44 | 108.46 | 0.00 | 0.00% | 106.93 | 110.81 | 16716 | 18227.38 | 1.39% | 0.00 |
| 2026-01-20 | 107.88 | 108.46 | 0.58 | 0.54% | 107.06 | 111.96 | 16868 | 18370.30 | 1.41% | 0.00 |
| 2026-01-19 | 104.85 | 107.88 | 2.93 | 2.79% | 104.85 | 111.74 | 18105 | 19714.77 | 1.51% | 0.00 |
| 2026-01-16 | 105.66 | 104.95 | 1.43 | 1.38% | 103.39 | 109.31 | 23236 | 24645.92 | 1.94% | 0.00 |
| 2026-01-15 | 103.26 | 103.52 | -0.05 | -0.05% | 102.28 | 104.88 | 7604 | 7864.61 | 0.63% | 0.00 |
| 2026-01-14 | 107.01 | 104.07 | -1.59 | -1.50% | 103.00 | 108.29 | 14820 | 15667.90 | 1.23% | 0.00 |
| 2026-01-13 | 104.54 | 105.66 | 1.43 | 1.37% | 102.00 | 106.77 | 14582 | 15229.88 | 1.22% | 0.00 |
| 2026-01-12 | 105.71 | 104.23 | 0.23 | 0.22% | 101.82 | 105.79 | 11070 | 11431.58 | 0.92% | 0.00 |
| 2026-01-09 | 102.40 | 104.00 | 1.41 | 1.37% | 101.71 | 106.66 | 15159 | 15876.09 | 1.26% | 0.00 |
| 2026-01-08 | 101.23 | 102.59 | -0.02 | -0.02% | 101.12 | 103.86 | 8030 | 8232.77 | 0.67% | 0.00 |
| 2026-01-07 | 101.11 | 102.61 | 1.92 | 1.91% | 99.26 | 104.43 | 12244 | 12541.09 | 1.02% | 0.00 |
| 2026-01-06 | 100.00 | 100.69 | 1.47 | 1.48% | 99.56 | 100.99 | 4728 | 4744.46 | 0.39% | 0.00 |
| 2026-01-05 | 98.00 | 99.22 | 1.82 | 1.87% | 97.28 | 99.70 | 4932 | 4875.89 | 0.41% | 0.00 |
| 2025-12-31 | 99.16 | 97.40 | -2.48 | -2.48% | 96.70 | 100.01 | 6748 | 6597.28 | 0.56% | 0.00 |
| 2025-12-30 | 99.35 | 99.88 | 0.27 | 0.27% | 98.51 | 100.87 | 3872 | 3859.69 | 0.32% | 0.00 |
| 2025-12-29 | 101.56 | 99.61 | -1.95 | -1.92% | 99.57 | 101.85 | 4198 | 4217.18 | 0.35% | 0.00 |
| 2025-12-26 | 102.00 | 101.56 | -0.12 | -0.12% | 101.00 | 103.56 | 4304 | 4392.81 | 0.36% | 0.00 |
| 2025-12-25 | 102.10 | 101.68 | 0.03 | 0.03% | 100.21 | 102.29 | 3870 | 3919.57 | 0.32% | 0.00 |
| 2025-12-24 | 98.18 | 101.65 | 3.58 | 3.65% | 97.40 | 102.38 | 8531 | 8604.75 | 0.71% | 0.00 |
| 2025-12-23 | 99.50 | 98.07 | -0.75 | -0.76% | 97.80 | 101.26 | 5139 | 5073.50 | 0.43% | 0.00 |
| 2025-12-22 | 101.11 | 98.82 | -1.85 | -1.84% | 98.76 | 101.76 | 6196 | 6192.91 | 0.52% | 0.00 |
| 2025-12-19 | 97.66 | 100.67 | 3.03 | 3.10% | 97.66 | 101.99 | 7566 | 7599.69 | 0.63% | 0.00 |
| 2025-12-18 | 97.98 | 97.64 | -0.43 | -0.44% | 97.32 | 99.45 | 3139 | 3080.09 | 0.26% | 0.00 |
| 2025-12-17 | 96.79 | 98.07 | 1.52 | 1.57% | 95.08 | 98.20 | 3942 | 3808.60 | 0.33% | 0.00 |
| 2025-12-16 | 99.39 | 96.55 | -2.50 | -2.52% | 96.12 | 99.69 | 4818 | 4687.07 | 0.40% | 0.00 |
| 2025-12-15 | 100.21 | 99.05 | -2.29 | -2.26% | 98.50 | 101.49 | 6265 | 6241.74 | 0.52% | 0.00 |
| 2025-12-12 | 95.98 | 101.34 | 6.01 | 6.30% | 94.82 | 101.88 | 15013 | 14908.28 | 1.25% | 0.00 |
| 2025-12-11 | 95.60 | 95.33 | 0.20 | 0.21% | 95.16 | 97.96 | 6723 | 6475.67 | 0.56% | 0.00 |
| 2025-12-10 | 94.39 | 95.13 | 0.82 | 0.87% | 93.00 | 95.99 | 4420 | 4182.55 | 0.37% | 0.00 |
| 2025-12-09 | 96.42 | 94.31 | -1.71 | -1.78% | 94.26 | 96.42 | 5471 | 5200.66 | 0.46% | 0.00 |
| 2025-12-08 | 96.09 | 96.02 | -0.07 | -0.07% | 95.62 | 97.28 | 6124 | 5896.23 | 0.51% | 0.00 |
| 2025-12-05 | 94.80 | 96.09 | 1.29 | 1.36% | 93.80 | 96.27 | 5463 | 5201.64 | 0.46% | 0.00 |
| 2025-12-04 | 95.58 | 94.80 | -0.61 | -0.64% | 94.53 | 95.78 | 3439 | 3265.58 | 0.29% | 500.00 |
| 2025-12-03 | 96.68 | 95.41 | -1.27 | -1.31% | 94.91 | 97.43 | 4429 | 4247.87 | 0.37% | 500.00 |
| 2025-12-02 | 98.33 | 96.68 | -2.12 | -2.15% | 96.01 | 98.33 | 3758 | 3641.54 | 0.31% | 500.00 |
| 2025-12-01 | 99.00 | 98.80 | -0.59 | -0.59% | 98.01 | 100.35 | 5447 | 5378.10 | 0.45% | 500.00 |
| 2025-11-28 | 98.98 | 99.39 | 0.76 | 0.77% | 98.18 | 99.70 | 2205 | 2186.15 | 0.18% | 0.00 |
| 2025-11-27 | 99.38 | 98.63 | -0.07 | -0.07% | 98.31 | 100.30 | 4224 | 4186.80 | 0.35% | 0.00 |
| 2025-11-26 | 100.24 | 98.70 | -1.52 | -1.52% | 98.60 | 100.68 | 5442 | 5407.97 | 0.45% | 0.00 |
| 2025-11-25 | 98.28 | 100.22 | 1.94 | 1.97% | 98.28 | 102.84 | 6503 | 6540.80 | 0.54% | 500.00 |
| 2025-11-24 | 98.00 | 98.28 | 0.64 | 0.66% | 96.74 | 99.00 | 4020 | 3936.95 | 0.33% | 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。
