| 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 | 13.20 | 13.31 | 0.16 | 1.22% | 13.19 | 13.60 | 181314 | 24296.65 | 2.18% | 0.00 |
| 2026-03-24 | 13.22 | 13.15 | 0.21 | 1.62% | 12.79 | 13.29 | 205473 | 26738.18 | 2.47% | 0.00 |
| 2026-03-23 | 13.41 | 12.94 | -0.96 | -6.91% | 12.75 | 13.72 | 317325 | 41939.45 | 3.81% | 0.00 |
| 2026-03-20 | 14.50 | 13.90 | -0.60 | -4.14% | 13.85 | 14.63 | 305122 | 42957.49 | 3.66% | 10.00 |
| 2026-03-19 | 14.60 | 14.50 | -0.38 | -2.55% | 14.36 | 14.72 | 226550 | 32902.85 | 2.72% | 0.00 |
| 2026-03-18 | 14.35 | 14.88 | 0.69 | 4.86% | 14.21 | 14.95 | 334178 | 48814.63 | 4.01% | 8.00 |
| 2026-03-17 | 14.59 | 14.19 | -0.40 | -2.74% | 14.16 | 14.77 | 214583 | 31057.90 | 2.57% | 10.00 |
| 2026-03-16 | 14.41 | 14.59 | 0.15 | 1.04% | 14.18 | 14.61 | 208928 | 30029.54 | 2.51% | 0.00 |
| 2026-03-13 | 15.01 | 14.44 | -0.69 | -4.56% | 14.35 | 15.01 | 306702 | 44918.44 | 3.68% | 0.00 |
| 2026-03-12 | 15.40 | 15.13 | -0.31 | -2.01% | 15.10 | 15.65 | 255166 | 39099.97 | 3.06% | 15.00 |
| 2026-03-11 | 15.70 | 15.44 | -0.25 | -1.59% | 15.42 | 15.96 | 278598 | 43553.75 | 3.34% | 15.74 |
| 2026-03-10 | 15.68 | 15.69 | 0.05 | 0.32% | 15.32 | 16.16 | 420773 | 66076.62 | 5.05% | 16.00 |
| 2026-03-09 | 14.54 | 15.64 | 0.88 | 5.96% | 14.15 | 15.77 | 493826 | 74100.59 | 5.93% | 0.00 |
| 2026-03-06 | 14.47 | 14.76 | 0.21 | 1.44% | 14.45 | 14.83 | 184338 | 27042.99 | 2.21% | 0.00 |
| 2026-03-05 | 14.88 | 14.55 | 0.14 | 0.97% | 14.45 | 15.00 | 266501 | 39059.66 | 3.20% | 0.00 |
| 2026-03-04 | 14.30 | 14.41 | -0.24 | -1.64% | 14.23 | 14.80 | 318312 | 46133.35 | 3.82% | 0.00 |
| 2026-03-03 | 15.99 | 14.65 | -1.34 | -8.38% | 14.58 | 16.09 | 556549 | 84154.85 | 6.68% | 42.00 |
| 2026-03-02 | 16.49 | 15.99 | -0.89 | -5.27% | 15.90 | 16.66 | 535720 | 86624.47 | 6.43% | 10.00 |
| 2026-02-27 | 15.70 | 16.88 | 1.12 | 7.11% | 15.65 | 17.25 | 712110 | 118870.03 | 8.54% | 20.00 |
| 2026-02-26 | 15.92 | 15.76 | -0.08 | -0.51% | 15.72 | 16.03 | 239204 | 37885.59 | 2.87% | 10.00 |
| 2026-02-25 | 16.20 | 15.84 | -0.28 | -1.74% | 15.78 | 16.25 | 278693 | 44489.28 | 3.34% | 0.00 |
| 2026-02-24 | 16.65 | 16.12 | -0.15 | -0.92% | 15.86 | 16.66 | 326844 | 52886.16 | 3.92% | 0.00 |
| 2026-02-13 | 16.25 | 16.27 | -0.13 | -0.79% | 16.23 | 16.66 | 314116 | 51582.79 | 3.77% | 0.00 |
| 2026-02-12 | 16.06 | 16.40 | 0.54 | 3.40% | 15.96 | 16.57 | 360133 | 58708.68 | 4.32% | 0.00 |
| 2026-02-11 | 15.98 | 15.86 | -0.14 | -0.88% | 15.80 | 16.26 | 243802 | 39019.83 | 2.93% | 15.00 |
| 2026-02-10 | 15.73 | 16.00 | 0.47 | 3.03% | 15.48 | 16.25 | 360920 | 57438.75 | 4.33% | 0.00 |
| 2026-02-09 | 15.05 | 15.53 | 0.79 | 5.36% | 15.01 | 15.74 | 301648 | 46440.32 | 3.62% | 0.00 |
| 2026-02-06 | 14.91 | 14.74 | -0.25 | -1.67% | 14.62 | 15.09 | 209805 | 31197.06 | 2.52% | 0.00 |
| 2026-02-05 | 15.17 | 14.99 | -0.44 | -2.85% | 14.92 | 15.29 | 251279 | 37855.05 | 3.01% | 2.00 |
| 2026-02-04 | 15.74 | 15.43 | -0.50 | -3.14% | 15.20 | 15.90 | 325538 | 50178.49 | 3.91% | 10.00 |
| 2026-02-03 | 15.49 | 15.93 | 0.63 | 4.12% | 15.35 | 15.96 | 311888 | 48869.63 | 3.74% | 0.00 |
| 2026-02-02 | 15.79 | 15.30 | -0.49 | -3.10% | 15.28 | 16.02 | 303769 | 47367.08 | 3.64% | 0.00 |
| 2026-01-30 | 16.26 | 15.79 | -0.63 | -3.84% | 15.71 | 16.30 | 430431 | 68592.48 | 5.16% | 0.00 |
| 2026-01-29 | 16.03 | 16.42 | 0.14 | 0.86% | 15.70 | 17.14 | 665360 | 110662.90 | 7.98% | 5.00 |
| 2026-01-28 | 16.32 | 16.28 | -0.23 | -1.39% | 16.26 | 16.89 | 432285 | 71450.97 | 5.19% | 0.00 |
| 2026-01-27 | 16.44 | 16.51 | 0.14 | 0.86% | 15.96 | 16.68 | 424457 | 69211.09 | 5.09% | 0.00 |
| 2026-01-26 | 16.65 | 16.37 | -0.10 | -0.61% | 15.93 | 16.87 | 520833 | 85345.47 | 6.25% | 7.07 |
| 2026-01-23 | 16.37 | 16.47 | 0.16 | 0.98% | 16.19 | 16.65 | 350906 | 57832.19 | 4.21% | 0.00 |
| 2026-01-22 | 16.25 | 16.31 | 0.18 | 1.12% | 16.00 | 16.55 | 347762 | 56617.72 | 4.17% | 29.87 |
| 2026-01-21 | 15.93 | 16.13 | 0.03 | 0.19% | 15.83 | 16.49 | 303381 | 49160.40 | 3.64% | 0.00 |
| 2026-01-20 | 16.69 | 16.10 | -0.42 | -2.54% | 15.89 | 16.88 | 374940 | 60989.72 | 4.50% | 0.00 |
| 2026-01-19 | 16.86 | 16.52 | -0.49 | -2.88% | 16.47 | 16.96 | 345405 | 57528.45 | 4.14% | 0.00 |
| 2026-01-16 | 17.53 | 17.01 | -0.51 | -2.91% | 16.60 | 17.62 | 554622 | 94368.73 | 6.65% | 0.00 |
| 2026-01-15 | 17.68 | 17.52 | -0.47 | -2.61% | 17.30 | 18.11 | 630836 | 111195.33 | 7.57% | 8.00 |
| 2026-01-14 | 16.97 | 17.99 | 1.20 | 7.15% | 16.96 | 19.17 | 1213175 | 221109.89 | 14.56% | 26.00 |
| 2026-01-13 | 17.60 | 16.79 | -0.98 | -5.51% | 16.70 | 17.77 | 783345 | 134510.42 | 9.40% | 17.00 |
| 2026-01-12 | 16.70 | 17.77 | 1.47 | 9.02% | 16.42 | 17.80 | 982410 | 169346.81 | 11.79% | 25.69 |
| 2026-01-09 | 15.19 | 16.30 | 1.10 | 7.24% | 15.11 | 16.34 | 649090 | 102867.34 | 7.79% | 10.00 |
| 2026-01-08 | 15.25 | 15.20 | 0.22 | 1.47% | 15.05 | 15.48 | 332648 | 50756.36 | 3.99% | 0.00 |
| 2026-01-07 | 15.05 | 14.98 | -0.15 | -0.99% | 14.82 | 15.19 | 259710 | 38890.57 | 3.12% | 0.00 |
| 2026-01-06 | 14.92 | 15.13 | 0.16 | 1.07% | 14.81 | 15.15 | 316705 | 47564.55 | 3.80% | 0.00 |
| 2026-01-05 | 14.50 | 14.97 | 0.60 | 4.18% | 14.43 | 15.05 | 358377 | 52971.47 | 4.30% | 0.00 |
| 2025-12-31 | 14.14 | 14.37 | 0.34 | 2.42% | 14.03 | 14.58 | 277607 | 39818.58 | 3.33% | 0.00 |
| 2025-12-30 | 14.05 | 14.03 | -0.10 | -0.71% | 14.02 | 14.33 | 157636 | 22307.66 | 1.89% | 0.00 |
| 2025-12-29 | 14.15 | 14.13 | -0.06 | -0.42% | 14.11 | 14.35 | 168398 | 23917.20 | 2.02% | 0.00 |
| 2025-12-26 | 14.01 | 14.19 | 0.17 | 1.21% | 13.94 | 14.53 | 272167 | 38805.89 | 3.27% | 9.25 |
| 2025-12-25 | 14.01 | 14.02 | 0.02 | 0.14% | 13.86 | 14.07 | 171357 | 23935.62 | 2.06% | 0.00 |
| 2025-12-24 | 13.81 | 14.00 | 0.14 | 1.01% | 13.79 | 14.06 | 144844 | 20195.90 | 1.74% | 23.00 |
| 2025-12-23 | 13.96 | 13.86 | -0.15 | -1.07% | 13.78 | 14.03 | 145356 | 20153.06 | 1.74% | 0.00 |
| 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 |
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。
