| 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 | 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 |
| 2025-10-15 | 61.00 | 62.16 | 1.51 | 2.49% | 60.21 | 62.16 | 12791 | 7863.13 | 2.67% | 0.00 |
| 2025-10-14 | 62.95 | 60.65 | -2.30 | -3.65% | 60.51 | 63.73 | 15054 | 9312.09 | 3.14% | 0.00 |
| 2025-10-13 | 60.02 | 62.95 | -0.80 | -1.25% | 60.02 | 64.21 | 13782 | 8629.79 | 2.88% | 0.00 |
| 2025-10-10 | 66.01 | 63.75 | -2.77 | -4.16% | 63.43 | 66.04 | 20781 | 13368.38 | 4.34% | 0.00 |
| 2025-10-09 | 66.75 | 66.52 | 0.05 | 0.08% | 65.15 | 67.52 | 21912 | 14562.27 | 4.57% | 0.00 |
| 2025-09-30 | 68.26 | 66.47 | -0.96 | -1.42% | 66.47 | 69.17 | 20501 | 13909.36 | 4.28% | 0.00 |
| 2025-09-29 | 68.56 | 67.43 | -0.42 | -0.62% | 66.05 | 68.86 | 20232 | 13596.55 | 4.22% | 0.00 |
| 2025-09-26 | 70.00 | 67.85 | -3.23 | -4.54% | 67.76 | 70.51 | 26619 | 18340.09 | 5.56% | 0.00 |
| 2025-09-25 | 71.51 | 71.08 | -0.02 | -0.03% | 70.90 | 72.88 | 28577 | 20567.77 | 5.97% | 0.00 |
| 2025-09-24 | 69.00 | 71.10 | 1.13 | 1.61% | 68.10 | 71.81 | 29480 | 20862.06 | 6.15% | 0.00 |
| 2025-09-23 | 72.00 | 69.97 | -2.33 | -3.22% | 68.60 | 72.29 | 31810 | 22271.93 | 6.64% | 0.00 |
| 2025-09-22 | 70.85 | 72.30 | 4.48 | 6.61% | 70.00 | 72.90 | 46973 | 33801.05 | 9.81% | 0.00 |
| 2025-09-19 | 69.36 | 67.82 | -1.72 | -2.47% | 67.80 | 69.98 | 17098 | 11742.00 | 3.57% | 0.00 |
| 2025-09-18 | 69.76 | 69.54 | -0.22 | -0.32% | 69.50 | 71.80 | 24884 | 17527.64 | 5.20% | 0.00 |
| 2025-09-17 | 70.77 | 69.76 | -1.64 | -2.30% | 69.32 | 71.94 | 19088 | 13355.56 | 3.99% | 0.00 |
| 2025-09-16 | 69.00 | 71.40 | 2.31 | 3.34% | 68.89 | 72.91 | 24349 | 17260.35 | 5.08% | 0.00 |
| 2025-09-15 | 70.01 | 69.09 | -2.66 | -3.71% | 68.72 | 70.90 | 22954 | 15940.97 | 4.79% | 0.00 |
| 2025-09-12 | 72.69 | 71.75 | -0.44 | -0.61% | 71.05 | 74.46 | 27612 | 19933.53 | 5.76% | 5.00 |
| 2025-09-11 | 72.00 | 72.19 | 2.68 | 3.86% | 70.82 | 73.00 | 26993 | 19438.36 | 5.64% | 0.00 |
| 2025-09-10 | 69.70 | 69.51 | 1.06 | 1.55% | 69.41 | 71.50 | 20109 | 14133.96 | 4.20% | 0.00 |
| 2025-09-09 | 69.85 | 68.45 | -1.40 | -2.00% | 67.33 | 69.85 | 17719 | 12116.09 | 3.70% | 0.00 |
| 2025-09-08 | 70.42 | 69.85 | -0.58 | -0.82% | 69.03 | 70.42 | 15312 | 10657.00 | 3.20% | 0.00 |
| 2025-09-05 | 69.65 | 70.43 | 1.40 | 2.03% | 68.51 | 70.58 | 18282 | 12781.43 | 3.82% | 0.00 |
| 2025-09-04 | 69.50 | 69.03 | 0.34 | 0.49% | 68.22 | 71.86 | 24194 | 16973.03 | 5.05% | 0.00 |
| 2025-09-03 | 70.95 | 68.69 | -2.26 | -3.19% | 68.68 | 71.38 | 16355 | 11443.31 | 3.41% | 0.00 |
| 2025-09-02 | 73.01 | 70.95 | -2.45 | -3.34% | 69.80 | 73.37 | 28770 | 20415.69 | 6.01% | 0.00 |
| 2025-09-01 | 75.07 | 73.40 | -1.73 | -2.30% | 73.19 | 76.88 | 29374 | 21901.50 | 6.13% | 0.00 |
| 2025-08-29 | 78.24 | 75.13 | -2.55 | -3.28% | 75.00 | 78.24 | 29552 | 22337.40 | 6.17% | 7.00 |
| 2025-08-28 | 77.04 | 77.68 | -0.57 | -0.73% | 75.03 | 78.47 | 40941 | 31437.86 | 8.55% | 0.00 |
| 2025-08-27 | 81.43 | 78.25 | -1.95 | -2.43% | 77.01 | 81.96 | 51206 | 40969.20 | 10.69% | 0.00 |
| 2025-08-26 | 80.91 | 80.20 | -1.53 | -1.87% | 79.88 | 82.64 | 37084 | 30050.40 | 7.74% | 0.00 |
| 2025-08-25 | 82.00 | 81.73 | -1.09 | -1.32% | 81.51 | 85.98 | 63112 | 52479.38 | 13.18% | 1.00 |
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。
