| 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 | 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 |
| 2025-11-21 | 102.01 | 97.64 | -4.52 | -4.42% | 97.57 | 102.01 | 8041 | 7991.66 | 0.67% | 0.00 |
| 2025-11-20 | 103.72 | 102.16 | -1.04 | -1.01% | 101.57 | 105.43 | 5198 | 5377.71 | 0.43% | 500.00 |
| 2025-11-19 | 103.54 | 103.20 | -0.84 | -0.81% | 102.59 | 105.45 | 4520 | 4670.88 | 0.38% | 0.00 |
| 2025-11-18 | 104.85 | 104.04 | -1.32 | -1.25% | 103.30 | 105.80 | 6715 | 7006.91 | 0.56% | 0.00 |
| 2025-11-17 | 106.01 | 105.36 | -1.24 | -1.16% | 103.90 | 106.60 | 7639 | 8008.94 | 0.64% | 0.00 |
| 2025-11-14 | 110.05 | 106.60 | -4.36 | -3.93% | 106.60 | 110.08 | 8196 | 8831.25 | 0.68% | 700.00 |
| 2025-11-13 | 110.98 | 110.96 | -0.04 | -0.04% | 109.33 | 113.66 | 7374 | 8216.30 | 0.61% | 0.00 |
| 2025-11-12 | 114.85 | 111.00 | -3.85 | -3.35% | 109.62 | 114.85 | 8191 | 9128.05 | 0.68% | 0.00 |
| 2025-11-11 | 115.87 | 114.85 | -0.40 | -0.35% | 114.66 | 118.54 | 8539 | 9942.79 | 0.71% | 0.00 |
| 2025-11-10 | 126.58 | 115.25 | -10.13 | -8.08% | 114.42 | 126.99 | 17538 | 20698.65 | 1.46% | 0.00 |
| 2025-11-07 | 116.71 | 125.38 | 7.87 | 6.70% | 113.58 | 129.80 | 21000 | 26008.81 | 1.75% | 0.00 |
| 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 |
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。
