| 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 | 14.05 | 14.01 | 0.02 | 0.14% | 13.95 | 14.14 | 138585 | 19457.30 | 1.66% | 0.00 |
| 2025-12-19 | 14.18 | 13.99 | -0.10 | -0.71% | 13.94 | 14.26 | 186316 | 26246.66 | 2.24% | 0.00 |
| 2025-12-18 | 14.31 | 14.09 | -0.31 | -2.15% | 14.05 | 14.42 | 169637 | 24181.34 | 2.04% | 0.00 |
| 2025-12-17 | 14.24 | 14.40 | 0.17 | 1.19% | 13.94 | 14.55 | 182101 | 25939.98 | 2.18% | 0.00 |
| 2025-12-16 | 14.59 | 14.23 | -0.32 | -2.20% | 14.23 | 14.68 | 172916 | 24958.67 | 2.07% | 0.00 |
| 2025-12-15 | 14.89 | 14.55 | -0.22 | -1.49% | 14.52 | 14.89 | 193238 | 28328.74 | 2.32% | 2.00 |
| 2025-12-12 | 13.78 | 14.77 | 0.95 | 6.87% | 13.78 | 14.85 | 426335 | 61613.07 | 5.12% | 9.00 |
| 2025-12-11 | 14.15 | 13.82 | -0.33 | -2.33% | 13.82 | 14.23 | 150263 | 20914.29 | 1.80% | 0.00 |
| 2025-12-10 | 14.03 | 14.15 | 0.14 | 1.00% | 13.85 | 14.16 | 132926 | 18622.45 | 1.59% | 0.00 |
| 2025-12-09 | 14.24 | 14.01 | -0.23 | -1.62% | 13.99 | 14.40 | 134200 | 18997.14 | 1.61% | 0.00 |
| 2025-12-08 | 14.21 | 14.24 | 0.01 | 0.07% | 14.20 | 14.40 | 142234 | 20354.23 | 1.71% | 0.00 |
| 2025-12-05 | 14.00 | 14.23 | 0.20 | 1.43% | 13.97 | 14.27 | 164882 | 23334.66 | 1.98% | 0.00 |
| 2025-12-04 | 13.91 | 14.03 | 0.11 | 0.79% | 13.66 | 14.08 | 161731 | 22432.16 | 1.94% | 2.00 |
| 2025-12-03 | 14.43 | 13.92 | -0.55 | -3.80% | 13.83 | 14.55 | 254376 | 35733.75 | 3.05% | 0.00 |
| 2025-12-02 | 14.77 | 14.47 | -0.25 | -1.70% | 14.42 | 14.80 | 145476 | 21114.50 | 1.75% | 0.00 |
| 2025-12-01 | 14.85 | 14.72 | -0.22 | -1.47% | 14.61 | 14.89 | 198920 | 29251.32 | 2.39% | 0.00 |
| 2025-11-28 | 14.76 | 14.94 | 0.13 | 0.88% | 14.69 | 15.03 | 194514 | 28855.73 | 2.33% | 10.70 |
| 2025-11-27 | 15.02 | 14.81 | -0.31 | -2.05% | 14.81 | 15.15 | 218397 | 32664.04 | 2.62% | 0.00 |
| 2025-11-26 | 15.10 | 15.12 | -0.18 | -1.18% | 15.07 | 15.49 | 264369 | 40326.86 | 3.17% | 0.00 |
| 2025-11-25 | 15.12 | 15.30 | 0.13 | 0.86% | 15.11 | 15.58 | 393836 | 60782.22 | 4.73% | 28.00 |
| 2025-11-24 | 14.60 | 15.17 | 0.72 | 4.98% | 14.15 | 15.26 | 415137 | 61444.08 | 4.98% | 2.01 |
| 2025-11-21 | 14.43 | 14.45 | -0.23 | -1.57% | 14.26 | 14.97 | 278627 | 40534.95 | 3.34% | 0.00 |
| 2025-11-20 | 14.97 | 14.68 | -0.14 | -0.94% | 14.55 | 15.02 | 175787 | 25927.24 | 2.11% | 0.00 |
| 2025-11-19 | 15.12 | 14.82 | -0.30 | -1.98% | 14.66 | 15.15 | 207703 | 30863.49 | 2.49% | 20.00 |
| 2025-11-18 | 14.72 | 15.12 | 0.40 | 2.72% | 14.51 | 15.38 | 330671 | 49673.18 | 3.97% | 0.00 |
| 2025-11-17 | 14.28 | 14.72 | 0.43 | 3.01% | 14.25 | 14.78 | 199243 | 29132.71 | 2.39% | 10.00 |
| 2025-11-14 | 14.50 | 14.29 | -0.44 | -2.99% | 14.29 | 14.60 | 158995 | 22991.62 | 1.91% | 0.00 |
| 2025-11-13 | 14.51 | 14.73 | 0.22 | 1.52% | 14.35 | 14.76 | 146622 | 21370.12 | 1.76% | 0.00 |
| 2025-11-12 | 14.79 | 14.51 | -0.28 | -1.89% | 14.34 | 14.79 | 205310 | 29808.59 | 2.46% | 0.00 |
| 2025-11-11 | 14.99 | 14.79 | -0.17 | -1.14% | 14.75 | 15.14 | 164594 | 24535.61 | 1.97% | 4.00 |
| 2025-11-10 | 15.05 | 14.96 | -0.09 | -0.60% | 14.85 | 15.30 | 214679 | 32193.73 | 2.58% | 0.00 |
| 2025-11-07 | 15.30 | 15.05 | -0.36 | -2.34% | 15.02 | 15.34 | 186255 | 28128.95 | 2.23% | 14.00 |
| 2025-11-06 | 15.38 | 15.41 | 0.03 | 0.20% | 15.20 | 15.49 | 165469 | 25445.57 | 1.99% | 0.00 |
| 2025-11-05 | 15.53 | 15.38 | -0.35 | -2.23% | 15.17 | 15.73 | 234250 | 36094.83 | 2.81% | 0.00 |
| 2025-11-04 | 15.88 | 15.73 | -0.37 | -2.30% | 15.56 | 15.95 | 246809 | 38783.03 | 2.96% | 0.00 |
| 2025-11-03 | 16.01 | 16.10 | 0.21 | 1.32% | 15.76 | 16.39 | 279182 | 44690.16 | 3.35% | 2.00 |
| 2025-10-31 | 15.16 | 15.89 | 0.59 | 3.86% | 15.16 | 16.15 | 388534 | 61606.19 | 4.66% | 0.00 |
| 2025-10-30 | 15.39 | 15.30 | -0.08 | -0.52% | 15.04 | 15.73 | 304258 | 46895.84 | 3.65% | 0.00 |
| 2025-10-29 | 15.29 | 15.38 | 0.08 | 0.52% | 15.15 | 15.48 | 186884 | 28619.46 | 2.24% | 4.00 |
| 2025-10-28 | 15.24 | 15.30 | 0.04 | 0.26% | 15.16 | 15.49 | 191439 | 29392.09 | 2.30% | 0.00 |
| 2025-10-27 | 15.35 | 15.26 | 0.08 | 0.53% | 15.05 | 15.45 | 217548 | 33156.86 | 2.61% | 0.00 |
| 2025-10-24 | 15.07 | 15.18 | 0.18 | 1.20% | 15.04 | 15.31 | 194747 | 29573.16 | 2.34% | 0.00 |
| 2025-10-23 | 14.77 | 15.00 | 0.19 | 1.28% | 14.51 | 15.03 | 158523 | 23284.77 | 1.90% | 0.00 |
| 2025-10-22 | 15.06 | 14.81 | -0.22 | -1.46% | 14.77 | 15.13 | 147184 | 21895.30 | 1.77% | 0.00 |
| 2025-10-21 | 14.99 | 15.03 | 0.09 | 0.60% | 14.81 | 15.13 | 160946 | 24156.85 | 1.93% | 0.00 |
| 2025-10-20 | 14.88 | 14.94 | 0.33 | 2.26% | 14.77 | 15.16 | 214189 | 32047.37 | 2.57% | 0.00 |
| 2025-10-17 | 15.23 | 14.61 | -0.52 | -3.44% | 14.52 | 15.38 | 277921 | 41309.39 | 3.33% | 0.00 |
| 2025-10-16 | 15.55 | 15.13 | -0.43 | -2.76% | 14.93 | 15.55 | 281531 | 42699.48 | 3.38% | 0.00 |
| 2025-10-15 | 15.37 | 15.56 | 0.12 | 0.78% | 15.28 | 15.69 | 263208 | 40766.16 | 3.16% | 0.00 |
| 2025-10-14 | 16.37 | 15.44 | -0.84 | -5.16% | 15.30 | 16.52 | 407724 | 64543.39 | 4.89% | 0.00 |
| 2025-10-13 | 15.79 | 16.28 | -0.22 | -1.33% | 15.75 | 16.47 | 317545 | 51416.02 | 3.81% | 0.00 |
| 2025-10-10 | 17.30 | 16.50 | -1.02 | -5.82% | 16.41 | 17.40 | 498028 | 83664.80 | 5.98% | 0.00 |
| 2025-10-09 | 17.44 | 17.52 | 0.20 | 1.15% | 17.36 | 17.91 | 473126 | 83429.02 | 5.68% | 0.00 |
| 2025-09-30 | 17.15 | 17.32 | 0.38 | 2.24% | 17.14 | 17.65 | 371673 | 64602.82 | 4.46% | 0.00 |
| 2025-09-29 | 17.00 | 16.94 | -0.01 | -0.06% | 16.59 | 17.15 | 330736 | 55723.32 | 3.97% | 3.00 |
| 2025-09-26 | 17.56 | 16.95 | -0.82 | -4.61% | 16.95 | 17.86 | 442291 | 76498.25 | 5.31% | 161.77 |
| 2025-09-25 | 17.59 | 17.77 | 0.15 | 0.85% | 17.47 | 18.18 | 618249 | 110657.51 | 7.42% | 3.00 |
| 2025-09-24 | 16.72 | 17.62 | 0.83 | 4.94% | 16.52 | 17.70 | 647360 | 111948.91 | 7.77% | 0.00 |
| 2025-09-23 | 17.45 | 16.79 | -0.66 | -3.78% | 16.26 | 17.45 | 546754 | 91082.88 | 6.56% | 49.70 |
| 2025-09-22 | 17.25 | 17.45 | 0.55 | 3.25% | 17.10 | 17.64 | 450746 | 78389.97 | 5.41% | 24.00 |
| 2025-09-19 | 17.10 | 16.90 | -0.15 | -0.88% | 16.90 | 17.63 | 461020 | 79543.55 | 5.53% | 3.00 |
| 2025-09-18 | 17.02 | 17.05 | -0.17 | -0.99% | 16.73 | 18.00 | 718521 | 124778.43 | 8.62% | 2.05 |
| 2025-09-17 | 16.60 | 17.22 | 0.56 | 3.36% | 16.28 | 17.45 | 579148 | 98047.35 | 6.95% | 50.00 |
| 2025-09-16 | 16.52 | 16.66 | 0.36 | 2.21% | 16.30 | 16.82 | 302530 | 50253.80 | 3.63% | 18.38 |
| 2025-09-15 | 16.95 | 16.30 | -0.39 | -2.34% | 16.30 | 16.97 | 290652 | 48004.99 | 3.49% | 97.98 |
| 2025-09-12 | 16.50 | 16.69 | 0.11 | 0.66% | 16.46 | 17.05 | 390289 | 65565.70 | 4.68% | 0.00 |
| 2025-09-11 | 15.85 | 16.58 | 0.77 | 4.87% | 15.75 | 16.66 | 455312 | 74374.23 | 5.46% | 0.00 |
| 2025-09-10 | 15.86 | 15.81 | -0.05 | -0.32% | 15.81 | 16.22 | 218066 | 34843.12 | 2.62% | 3.00 |
| 2025-09-09 | 16.35 | 15.86 | -0.57 | -3.47% | 15.79 | 16.40 | 274336 | 43924.06 | 3.29% | 0.00 |
| 2025-09-08 | 16.09 | 16.43 | 0.32 | 1.99% | 16.02 | 16.56 | 346404 | 56567.66 | 4.16% | 0.00 |
| 2025-09-05 | 15.45 | 16.11 | 0.59 | 3.80% | 15.31 | 16.16 | 343925 | 54165.25 | 4.13% | 0.00 |
| 2025-09-04 | 16.25 | 15.52 | -0.67 | -4.14% | 15.18 | 16.40 | 454866 | 71894.52 | 5.46% | 42.00 |
| 2025-09-03 | 16.38 | 16.19 | -0.10 | -0.61% | 16.15 | 16.95 | 427509 | 70362.57 | 5.13% | 0.00 |
| 2025-09-02 | 17.40 | 16.29 | -1.18 | -6.75% | 16.00 | 17.40 | 675451 | 111618.05 | 8.10% | 12.00 |
| 2025-09-01 | 17.50 | 17.47 | 0.29 | 1.69% | 17.37 | 18.33 | 582283 | 103683.35 | 6.99% | 0.00 |
| 2025-08-29 | 18.30 | 17.18 | -0.70 | -3.91% | 17.15 | 18.32 | 579202 | 100653.66 | 6.95% | 11.00 |
| 2025-08-28 | 17.51 | 17.88 | 0.16 | 0.90% | 17.06 | 17.98 | 793680 | 139369.17 | 9.52% | 28.00 |
| 2025-08-27 | 18.75 | 17.72 | -0.38 | -2.10% | 17.68 | 19.11 | 876506 | 162518.95 | 10.52% | 35.22 |
| 2025-08-26 | 18.03 | 18.10 | 0.08 | 0.44% | 17.88 | 18.65 | 565268 | 103057.52 | 6.78% | 3.00 |
| 2025-08-25 | 18.56 | 18.02 | -0.03 | -0.17% | 17.91 | 19.38 | 867740 | 160748.09 | 10.41% | 4.00 |
云从科技(688327)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。
