| 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 | 74.01 | 76.90 | 4.34 | 5.98% | 74.01 | 79.23 | 57178 | 44064.15 | 11.94% | 0.00 |
| 2026-03-24 | 74.46 | 72.56 | -0.44 | -0.60% | 69.36 | 74.94 | 47649 | 34135.52 | 9.95% | 0.00 |
| 2026-03-23 | 75.10 | 73.00 | -4.69 | -6.04% | 71.68 | 77.56 | 45006 | 33527.64 | 9.40% | 0.00 |
| 2026-03-20 | 85.00 | 77.69 | -7.58 | -8.89% | 77.68 | 85.46 | 64631 | 52100.69 | 13.49% | 0.00 |
| 2026-03-19 | 80.00 | 85.27 | 2.14 | 2.57% | 80.00 | 86.02 | 88150 | 73779.73 | 18.40% | 0.00 |
| 2026-03-18 | 76.00 | 83.13 | 8.71 | 11.70% | 75.50 | 84.22 | 90273 | 72205.35 | 18.85% | 0.00 |
| 2026-03-17 | 78.01 | 74.42 | -3.48 | -4.47% | 74.40 | 78.99 | 34625 | 26391.57 | 7.23% | 0.00 |
| 2026-03-16 | 77.55 | 77.90 | 1.48 | 1.94% | 74.45 | 78.35 | 46000 | 35231.79 | 9.60% | 0.00 |
| 2026-03-13 | 81.51 | 76.42 | -6.48 | -7.82% | 76.37 | 81.70 | 58407 | 45660.35 | 12.19% | 0.00 |
| 2026-03-12 | 85.13 | 82.90 | -2.48 | -2.90% | 81.50 | 87.17 | 66029 | 55288.55 | 13.79% | 0.00 |
| 2026-03-11 | 87.57 | 85.38 | -4.19 | -4.68% | 84.00 | 88.93 | 100441 | 86383.70 | 20.97% | 0.00 |
| 2026-03-10 | 91.09 | 89.57 | 0.05 | 0.06% | 87.00 | 95.49 | 138827 | 125518.08 | 28.98% | 44.00 |
| 2026-03-09 | 77.09 | 89.52 | 14.92 | 20.00% | 76.82 | 89.52 | 120960 | 100808.58 | 25.25% | 0.00 |
| 2026-03-06 | 70.00 | 74.60 | 3.65 | 5.14% | 69.81 | 76.38 | 58606 | 42852.64 | 12.24% | 0.00 |
| 2026-03-05 | 71.90 | 70.95 | 0.55 | 0.78% | 69.75 | 72.89 | 47208 | 33576.96 | 9.86% | 0.00 |
| 2026-03-04 | 69.00 | 70.40 | 0.44 | 0.63% | 69.00 | 71.98 | 32029 | 22570.97 | 6.69% | 0.00 |
| 2026-03-03 | 78.10 | 69.96 | -8.06 | -10.33% | 69.96 | 78.78 | 61011 | 44462.51 | 12.74% | 0.00 |
| 2026-03-02 | 80.00 | 78.02 | -5.10 | -6.14% | 77.00 | 81.76 | 53458 | 42066.10 | 11.16% | 0.00 |
| 2026-02-27 | 77.92 | 83.12 | 4.57 | 5.82% | 77.69 | 89.47 | 76363 | 63784.45 | 15.94% | 0.00 |
| 2026-02-26 | 80.27 | 78.55 | -1.65 | -2.06% | 77.81 | 81.99 | 53110 | 42357.14 | 11.09% | 0.00 |
| 2026-02-25 | 85.52 | 80.20 | -6.12 | -7.09% | 79.60 | 86.39 | 53575 | 43628.11 | 11.19% | 0.00 |
| 2026-02-24 | 91.00 | 86.32 | -4.86 | -5.33% | 82.70 | 92.95 | 63668 | 54330.47 | 13.29% | 0.00 |
| 2026-02-13 | 88.56 | 91.18 | -0.19 | -0.21% | 88.56 | 97.80 | 83596 | 77292.81 | 17.45% | 0.00 |
| 2026-02-12 | 90.01 | 91.37 | 7.92 | 9.49% | 85.02 | 93.80 | 99935 | 89280.79 | 20.86% | 0.00 |
| 2026-02-11 | 79.26 | 83.45 | 3.83 | 4.81% | 78.98 | 86.89 | 66308 | 55543.74 | 13.84% | 0.00 |
| 2026-02-10 | 80.78 | 79.62 | 0.21 | 0.26% | 77.84 | 82.00 | 47830 | 38333.22 | 9.99% | 0.00 |
| 2026-02-09 | 78.83 | 79.41 | 4.01 | 5.32% | 77.20 | 81.58 | 56360 | 44791.83 | 11.77% | 0.00 |
| 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 |
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。
