| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 72.22 | 75.40 | 2.46 | 3.37% | 71.01 | 78.90 | 48136 | 36207.28 | 10.05% | 3.45 |
| 2026-02-05 | 70.00 | 72.94 | 0.66 | 0.91% | 69.68 | 75.48 | 38590 | 28323.39 | 8.06% | 9.06 |
| 2026-02-04 | 77.07 | 72.28 | -6.79 | -8.59% | 71.37 | 77.85 | 53846 | 39773.18 | 11.24% | 0.00 |
| 2026-02-03 | 73.18 | 79.07 | 6.75 | 9.33% | 73.03 | 79.90 | 70351 | 54135.25 | 14.69% | 2.88 |
| 2026-02-02 | 77.00 | 72.32 | -3.45 | -4.55% | 72.00 | 77.75 | 43208 | 32007.01 | 9.02% | 0.00 |
| 2026-01-30 | 74.82 | 75.77 | -1.81 | -2.33% | 74.20 | 78.96 | 55388 | 42243.14 | 11.56% | 0.00 |
| 2026-01-29 | 80.10 | 77.58 | -5.31 | -6.41% | 76.66 | 85.91 | 97719 | 79491.72 | 20.40% | 4.00 |
| 2026-01-28 | 91.59 | 82.89 | 0.92 | 1.12% | 82.85 | 98.36 | 106077 | 94082.73 | 22.15% | 0.00 |
| 2026-01-27 | 80.08 | 81.97 | 0.48 | 0.59% | 77.08 | 86.66 | 75519 | 61053.72 | 15.77% | 0.00 |
| 2026-01-26 | 82.08 | 81.49 | 5.41 | 7.11% | 77.40 | 88.40 | 114950 | 94870.77 | 24.00% | 0.00 |
| 2026-01-23 | 76.70 | 76.08 | -0.79 | -1.03% | 70.20 | 80.12 | 96998 | 73281.10 | 20.25% | 0.00 |
| 2026-01-22 | 64.83 | 76.87 | 12.81 | 20.00% | 64.12 | 76.87 | 97834 | 69981.15 | 20.43% | 0.00 |
| 2026-01-21 | 63.30 | 64.06 | 0.85 | 1.34% | 63.02 | 64.99 | 15422 | 9892.03 | 3.22% | 0.00 |
| 2026-01-20 | 65.58 | 63.21 | -1.53 | -2.36% | 62.35 | 65.92 | 21398 | 13635.93 | 4.47% | 0.00 |
| 2026-01-19 | 65.52 | 64.74 | -1.36 | -2.06% | 64.60 | 66.48 | 17836 | 11654.06 | 3.72% | 0.00 |
| 2026-01-16 | 67.30 | 66.10 | -1.75 | -2.58% | 64.40 | 68.67 | 31763 | 20974.88 | 6.63% | 0.00 |
| 2026-01-15 | 70.00 | 67.85 | -3.75 | -5.24% | 67.34 | 72.00 | 33232 | 22745.85 | 6.94% | 0.00 |
| 2026-01-14 | 68.03 | 71.60 | 2.29 | 3.30% | 68.01 | 73.90 | 53552 | 38299.25 | 11.18% | 0.00 |
| 2026-01-13 | 74.67 | 69.31 | -5.79 | -7.71% | 68.85 | 74.67 | 48969 | 34738.06 | 10.22% | 0.00 |
| 2026-01-12 | 68.11 | 75.10 | 9.78 | 14.97% | 66.56 | 76.00 | 74136 | 53501.83 | 15.48% | 0.00 |
| 2026-01-09 | 62.82 | 65.32 | 2.11 | 3.34% | 62.82 | 65.56 | 32454 | 21019.75 | 6.78% | 0.00 |
| 2026-01-08 | 62.16 | 63.21 | 1.05 | 1.69% | 62.01 | 64.26 | 22463 | 14193.73 | 4.69% | 0.00 |
| 2026-01-07 | 62.79 | 62.16 | -0.49 | -0.78% | 61.68 | 63.10 | 15932 | 9911.80 | 3.33% | 0.00 |
| 2026-01-06 | 62.42 | 62.65 | -0.29 | -0.46% | 61.53 | 62.80 | 20610 | 12831.51 | 4.30% | 0.00 |
| 2026-01-05 | 61.00 | 62.94 | 2.77 | 4.60% | 60.58 | 63.18 | 27952 | 17394.05 | 5.84% | 0.00 |
| 2025-12-31 | 59.85 | 60.17 | 0.41 | 0.69% | 59.14 | 62.17 | 23660 | 14368.56 | 4.94% | 0.00 |
| 2025-12-30 | 59.80 | 59.76 | -0.11 | -0.18% | 59.34 | 60.28 | 13548 | 8088.08 | 2.83% | 0.00 |
| 2025-12-29 | 60.00 | 59.87 | -1.23 | -2.01% | 59.35 | 60.48 | 20702 | 12375.49 | 4.32% | 0.00 |
| 2025-12-26 | 57.88 | 61.10 | 3.25 | 5.62% | 57.72 | 63.63 | 38493 | 23465.00 | 8.04% | 0.00 |
| 2025-12-25 | 57.80 | 57.85 | 0.29 | 0.50% | 57.15 | 57.99 | 8067 | 4647.67 | 1.68% | 0.00 |
| 2025-12-24 | 57.01 | 57.56 | 0.38 | 0.66% | 57.00 | 57.86 | 6356 | 3654.87 | 1.33% | 0.00 |
| 2025-12-23 | 57.41 | 57.18 | -0.23 | -0.40% | 56.97 | 58.00 | 7404 | 4249.25 | 1.55% | 0.00 |
| 2025-12-22 | 58.40 | 57.41 | -0.25 | -0.43% | 57.40 | 58.48 | 9416 | 5450.87 | 1.97% | 0.00 |
| 2025-12-19 | 57.21 | 57.66 | 0.37 | 0.65% | 57.21 | 58.34 | 10399 | 6010.80 | 2.17% | 0.00 |
| 2025-12-18 | 57.00 | 57.29 | 0.01 | 0.02% | 56.83 | 58.49 | 12263 | 7062.34 | 2.56% | 0.00 |
| 2025-12-17 | 56.50 | 57.28 | 1.12 | 1.99% | 56.00 | 57.28 | 9134 | 5176.55 | 1.91% | 0.00 |
| 2025-12-16 | 59.00 | 56.16 | -2.91 | -4.93% | 56.12 | 59.07 | 15018 | 8554.08 | 3.14% | 0.00 |
| 2025-12-15 | 60.48 | 59.07 | -0.93 | -1.55% | 59.01 | 60.48 | 9676 | 5727.92 | 2.02% | 0.00 |
| 2025-12-12 | 59.80 | 60.00 | 0.10 | 0.17% | 59.50 | 61.33 | 12636 | 7631.59 | 2.64% | 0.00 |
| 2025-12-11 | 60.98 | 59.90 | -1.08 | -1.77% | 59.30 | 61.00 | 18375 | 11022.75 | 3.84% | 0.00 |
| 2025-12-10 | 61.16 | 60.98 | -0.82 | -1.33% | 59.80 | 61.79 | 14797 | 9004.85 | 3.09% | 0.00 |
| 2025-12-09 | 61.08 | 61.80 | 0.66 | 1.08% | 61.04 | 63.75 | 22516 | 14089.73 | 4.70% | 0.00 |
| 2025-12-08 | 60.56 | 61.14 | 0.48 | 0.79% | 60.28 | 61.50 | 13120 | 8020.76 | 2.74% | 0.00 |
| 2025-12-05 | 61.00 | 60.66 | -0.42 | -0.69% | 59.31 | 61.00 | 18506 | 11132.69 | 3.86% | 0.00 |
| 2025-12-04 | 60.05 | 61.08 | 1.01 | 1.68% | 59.12 | 61.70 | 19098 | 11607.78 | 3.99% | 0.00 |
| 2025-12-03 | 62.23 | 60.07 | -2.35 | -3.76% | 59.00 | 62.82 | 23578 | 14266.59 | 4.92% | 0.00 |
| 2025-12-02 | 66.21 | 62.42 | -2.31 | -3.57% | 62.42 | 66.88 | 24993 | 16001.55 | 5.22% | 0.00 |
| 2025-12-01 | 63.74 | 64.73 | 0.96 | 1.51% | 62.28 | 65.10 | 20653 | 13239.74 | 4.31% | 0.00 |
| 2025-11-28 | 65.00 | 63.77 | -0.89 | -1.38% | 63.42 | 66.50 | 23434 | 15060.09 | 4.89% | 0.00 |
| 2025-11-27 | 64.84 | 64.66 | -1.32 | -2.00% | 64.00 | 66.20 | 28071 | 18237.41 | 5.86% | 0.00 |
| 2025-11-26 | 67.07 | 65.98 | -1.23 | -1.83% | 65.36 | 68.86 | 41800 | 28161.19 | 8.73% | 0.00 |
| 2025-11-25 | 66.88 | 67.21 | 0.21 | 0.31% | 65.05 | 68.87 | 44866 | 30368.19 | 9.37% | 0.00 |
| 2025-11-24 | 69.00 | 67.00 | -0.58 | -0.86% | 61.98 | 69.00 | 57620 | 37836.48 | 12.03% | 0.00 |
| 2025-11-21 | 67.00 | 67.58 | -0.07 | -0.10% | 65.23 | 71.50 | 71615 | 49426.91 | 14.95% | 2.08 |
| 2025-11-20 | 61.07 | 67.65 | 6.57 | 10.76% | 60.00 | 72.13 | 62842 | 41634.74 | 13.12% | 0.00 |
| 2025-11-19 | 62.95 | 61.08 | -1.87 | -2.97% | 60.77 | 62.95 | 15100 | 9285.55 | 3.15% | 0.00 |
| 2025-11-18 | 62.00 | 62.95 | 0.71 | 1.14% | 61.10 | 64.32 | 24226 | 15276.83 | 5.06% | 0.00 |
| 2025-11-17 | 59.20 | 62.24 | 3.61 | 6.16% | 58.64 | 64.20 | 31174 | 19329.74 | 6.51% | 0.00 |
| 2025-11-14 | 59.02 | 58.63 | -1.29 | -2.15% | 58.58 | 59.79 | 8205 | 4853.90 | 1.71% | 0.00 |
| 2025-11-13 | 59.23 | 59.92 | 0.77 | 1.30% | 58.77 | 60.07 | 13062 | 7787.73 | 2.73% | 0.00 |
| 2025-11-12 | 60.53 | 59.15 | -2.18 | -3.55% | 59.00 | 60.97 | 16897 | 10065.93 | 3.53% | 0.00 |
| 2025-11-11 | 60.53 | 61.33 | 0.38 | 0.62% | 60.53 | 63.88 | 21293 | 13237.26 | 4.45% | 0.00 |
| 2025-11-10 | 62.20 | 60.95 | -0.11 | -0.18% | 60.60 | 62.20 | 7888 | 4831.78 | 1.65% | 0.00 |
| 2025-11-07 | 62.15 | 61.06 | -1.10 | -1.77% | 60.60 | 62.15 | 10350 | 6320.65 | 2.16% | 0.00 |
| 2025-11-06 | 61.73 | 62.16 | 0.43 | 0.70% | 61.01 | 62.39 | 9868 | 6093.84 | 2.06% | 3.00 |
| 2025-11-05 | 62.27 | 61.73 | -1.48 | -2.34% | 61.00 | 63.20 | 11221 | 6943.29 | 2.34% | 0.00 |
| 2025-11-04 | 64.49 | 63.21 | -1.35 | -2.09% | 62.71 | 64.51 | 15417 | 9749.47 | 3.22% | 0.00 |
| 2025-11-03 | 65.00 | 64.56 | 0.27 | 0.42% | 63.02 | 65.00 | 20735 | 13247.12 | 4.33% | 0.00 |
| 2025-10-31 | 61.80 | 64.29 | 3.72 | 6.14% | 61.60 | 65.65 | 40590 | 26063.58 | 8.47% | 0.00 |
| 2025-10-30 | 61.13 | 60.57 | -0.51 | -0.83% | 60.30 | 62.30 | 13246 | 8100.33 | 2.77% | 0.00 |
| 2025-10-29 | 61.60 | 61.08 | -0.46 | -0.75% | 60.51 | 61.89 | 10869 | 6638.67 | 2.27% | 1.73 |
| 2025-10-28 | 62.80 | 61.54 | -1.22 | -1.94% | 61.12 | 63.19 | 12177 | 7595.43 | 2.54% | 0.00 |
| 2025-10-27 | 62.20 | 62.76 | 0.61 | 0.98% | 62.08 | 63.39 | 13496 | 8454.38 | 2.82% | 0.00 |
| 2025-10-24 | 61.53 | 62.15 | 0.90 | 1.47% | 60.83 | 62.58 | 13043 | 8092.84 | 2.72% | 0.00 |
| 2025-10-23 | 60.99 | 61.25 | -0.04 | -0.07% | 60.02 | 61.59 | 9135 | 5534.83 | 1.91% | 0.00 |
| 2025-10-22 | 61.50 | 61.29 | -0.88 | -1.42% | 61.10 | 62.15 | 7726 | 4752.34 | 1.61% | 2.20 |
| 2025-10-21 | 61.62 | 62.17 | 0.55 | 0.89% | 60.80 | 62.22 | 10416 | 6423.73 | 2.17% | 0.00 |
| 2025-10-20 | 61.10 | 61.62 | 1.02 | 1.68% | 61.08 | 62.17 | 9963 | 6137.55 | 2.08% | 0.00 |
| 2025-10-17 | 63.96 | 60.60 | -4.00 | -6.19% | 60.30 | 63.96 | 19484 | 12062.56 | 4.07% | 0.00 |
| 2025-10-16 | 61.44 | 64.60 | 2.44 | 3.93% | 60.80 | 65.49 | 25329 | 16010.05 | 5.29% | 0.00 |
青云科技(688316)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。
