| 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 | 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 |
| 2025-08-22 | 83.00 | 82.82 | 1.02 | 1.25% | 79.00 | 85.00 | 79911 | 66461.60 | 16.68% | 0.00 |
| 2025-08-21 | 78.37 | 81.80 | 3.57 | 4.56% | 77.05 | 81.80 | 61082 | 48800.62 | 12.75% | 0.00 |
| 2025-08-20 | 77.00 | 78.23 | 0.12 | 0.15% | 74.90 | 78.37 | 35860 | 27436.65 | 7.49% | 2.00 |
| 2025-08-19 | 77.98 | 78.11 | 0.34 | 0.44% | 77.01 | 81.42 | 39536 | 31188.08 | 8.25% | 0.00 |
| 2025-08-18 | 76.00 | 77.77 | 1.27 | 1.66% | 76.00 | 78.72 | 37207 | 28946.11 | 7.77% | 3.60 |
| 2025-08-15 | 74.80 | 76.50 | 0.55 | 0.72% | 74.80 | 77.19 | 29820 | 22833.86 | 6.23% | 0.00 |
| 2025-08-14 | 77.45 | 75.95 | -3.12 | -3.95% | 75.88 | 78.86 | 50453 | 38905.05 | 10.53% | 8.50 |
| 2025-08-13 | 75.15 | 79.07 | 2.39 | 3.12% | 75.10 | 84.80 | 78867 | 63300.05 | 16.50% | 0.00 |
| 2025-08-12 | 76.30 | 76.68 | 0.13 | 0.17% | 73.21 | 79.99 | 50858 | 38704.63 | 10.64% | 0.00 |
| 2025-08-11 | 75.00 | 76.55 | 0.57 | 0.75% | 74.50 | 78.48 | 36431 | 27869.05 | 7.62% | 0.00 |
| 2025-08-08 | 81.00 | 75.98 | -4.73 | -5.86% | 75.98 | 81.00 | 41489 | 32216.02 | 8.68% | 3.00 |
| 2025-08-07 | 79.98 | 80.71 | 0.71 | 0.89% | 79.50 | 81.87 | 34648 | 28041.93 | 7.25% | 0.00 |
| 2025-08-06 | 79.30 | 80.00 | 1.09 | 1.38% | 78.35 | 81.88 | 31378 | 25184.03 | 6.56% | 1.97 |
| 2025-08-05 | 79.95 | 78.91 | -0.85 | -1.07% | 78.00 | 80.25 | 20450 | 16116.84 | 4.28% | 0.00 |
| 2025-08-04 | 78.78 | 79.76 | -0.92 | -1.14% | 78.33 | 80.40 | 25344 | 20109.92 | 5.30% | 0.00 |
| 2025-08-01 | 79.36 | 80.68 | 1.51 | 1.91% | 75.68 | 80.68 | 49515 | 38743.57 | 10.36% | 2.00 |
| 2025-07-31 | 77.22 | 79.17 | 2.12 | 2.75% | 77.22 | 82.98 | 55387 | 44437.45 | 11.59% | 0.00 |
| 2025-07-30 | 79.00 | 77.05 | -3.05 | -3.81% | 76.80 | 80.70 | 32158 | 25240.64 | 6.73% | 4.00 |
| 2025-07-29 | 81.72 | 80.10 | -1.70 | -2.08% | 78.82 | 82.88 | 37914 | 30508.40 | 7.93% | 0.00 |
| 2025-07-28 | 79.79 | 81.80 | 1.70 | 2.12% | 76.41 | 81.80 | 55115 | 43759.80 | 11.53% | 0.00 |
| 2025-07-25 | 80.78 | 80.10 | 0.21 | 0.26% | 78.10 | 85.00 | 74643 | 60568.55 | 15.62% | 0.00 |
| 2025-07-24 | 79.89 | 79.89 | -2.31 | -2.81% | 77.13 | 82.97 | 89475 | 70948.48 | 18.72% | 0.00 |
| 2025-07-23 | 69.65 | 82.20 | 10.78 | 15.09% | 69.20 | 85.70 | 117211 | 92431.02 | 24.52% | 22.00 |
| 2025-07-22 | 70.10 | 71.42 | -0.33 | -0.46% | 67.70 | 71.88 | 59342 | 41359.68 | 12.41% | 0.00 |
| 2025-07-21 | 70.80 | 71.75 | -0.65 | -0.90% | 70.68 | 74.87 | 62833 | 45521.03 | 13.15% | 0.00 |
| 2025-07-18 | 67.80 | 72.40 | 5.30 | 7.90% | 66.20 | 77.60 | 86705 | 61580.75 | 18.14% | 3.00 |
| 2025-07-17 | 65.26 | 67.10 | 0.84 | 1.27% | 65.26 | 69.50 | 45068 | 30377.25 | 9.43% | 0.00 |
| 2025-07-16 | 69.20 | 66.26 | -2.37 | -3.45% | 66.23 | 73.93 | 70507 | 49190.50 | 14.75% | 0.00 |
| 2025-07-15 | 64.83 | 68.63 | 3.81 | 5.88% | 64.00 | 70.17 | 70490 | 47617.94 | 14.75% | 0.00 |
| 2025-07-14 | 63.20 | 64.82 | 1.08 | 1.69% | 63.20 | 65.80 | 32630 | 21115.73 | 6.83% | 0.00 |
| 2025-07-11 | 61.99 | 63.74 | 1.94 | 3.14% | 60.80 | 65.90 | 34350 | 21792.70 | 7.19% | 0.00 |
| 2025-07-10 | 62.99 | 61.80 | -0.70 | -1.12% | 61.28 | 63.00 | 18777 | 11640.77 | 3.93% | 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。
