| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 80.30 | 75.99 | -3.29 | -4.15% | 75.62 | 80.40 | 102181 | 79039.72 | 3.86% | 0.00 |
| 2026-03-25 | 80.00 | 79.28 | 0.07 | 0.09% | 78.08 | 81.99 | 110430 | 88728.93 | 4.17% | 3.08 |
| 2026-03-24 | 77.25 | 79.21 | 3.40 | 4.48% | 74.11 | 81.37 | 145905 | 113321.47 | 5.51% | 0.00 |
| 2026-03-23 | 79.50 | 75.81 | -6.19 | -7.55% | 74.80 | 81.08 | 144574 | 112607.74 | 5.46% | 0.00 |
| 2026-03-20 | 87.28 | 82.00 | -4.55 | -5.26% | 81.90 | 87.48 | 125614 | 106094.16 | 4.75% | 0.00 |
| 2026-03-19 | 85.99 | 86.55 | -2.89 | -3.23% | 85.51 | 89.13 | 118667 | 103198.25 | 4.48% | 4.00 |
| 2026-03-18 | 88.00 | 89.44 | 3.09 | 3.58% | 86.66 | 89.97 | 124561 | 109952.66 | 4.71% | 2.00 |
| 2026-03-17 | 90.99 | 86.35 | -4.21 | -4.65% | 86.23 | 92.11 | 122202 | 107705.88 | 4.62% | 5.00 |
| 2026-03-16 | 87.81 | 90.56 | 2.75 | 3.13% | 85.40 | 92.55 | 162270 | 143613.62 | 6.13% | 2.50 |
| 2026-03-13 | 96.80 | 87.81 | -10.39 | -10.58% | 87.80 | 96.93 | 247283 | 223917.95 | 9.35% | 4.58 |
| 2026-03-12 | 95.20 | 98.20 | 3.00 | 3.15% | 94.55 | 101.00 | 212135 | 206914.12 | 8.02% | 3.00 |
| 2026-03-11 | 96.60 | 95.20 | -2.20 | -2.26% | 95.00 | 100.78 | 179179 | 174221.56 | 6.77% | 4.00 |
| 2026-03-10 | 104.75 | 97.40 | -2.88 | -2.87% | 96.50 | 104.75 | 252285 | 251602.23 | 9.53% | 0.00 |
| 2026-03-09 | 93.18 | 100.28 | 2.41 | 2.46% | 90.77 | 102.29 | 288136 | 275222.91 | 10.89% | 11.00 |
| 2026-03-06 | 96.06 | 97.87 | 0.84 | 0.87% | 93.57 | 98.26 | 182662 | 175449.92 | 6.90% | 31.63 |
| 2026-03-05 | 99.00 | 97.03 | 0.88 | 0.92% | 95.00 | 99.96 | 223437 | 216459.22 | 8.44% | 0.00 |
| 2026-03-04 | 96.33 | 96.15 | -2.74 | -2.77% | 93.12 | 101.38 | 231935 | 222487.81 | 8.77% | 8.01 |
| 2026-03-03 | 105.57 | 98.89 | -6.11 | -5.82% | 96.80 | 105.95 | 269036 | 270198.03 | 10.17% | 6.00 |
| 2026-03-02 | 109.11 | 105.00 | -5.26 | -4.77% | 103.94 | 109.11 | 305500 | 323685.31 | 11.55% | 109.00 |
| 2026-02-27 | 89.06 | 110.26 | 18.38 | 20.00% | 89.05 | 110.26 | 506577 | 535218.44 | 19.14% | 0.00 |
| 2026-02-26 | 86.01 | 91.88 | 7.26 | 8.58% | 86.01 | 93.98 | 224604 | 201944.97 | 8.49% | 9.00 |
| 2026-02-25 | 85.88 | 84.62 | -1.04 | -1.21% | 84.50 | 86.84 | 127774 | 109000.48 | 4.83% | 13.23 |
| 2026-02-24 | 96.63 | 85.66 | -11.06 | -11.44% | 85.05 | 97.60 | 270156 | 238237.56 | 10.21% | 14.40 |
| 2026-02-13 | 91.11 | 96.72 | 4.84 | 5.27% | 91.01 | 98.55 | 229026 | 218279.53 | 8.66% | 19.50 |
| 2026-02-12 | 89.12 | 91.88 | 3.66 | 4.15% | 88.90 | 93.50 | 166887 | 152042.12 | 6.31% | 16.17 |
| 2026-02-11 | 87.60 | 88.22 | -0.94 | -1.05% | 86.82 | 89.88 | 112140 | 98625.02 | 4.24% | 0.00 |
| 2026-02-10 | 85.49 | 89.16 | 5.61 | 6.71% | 84.99 | 91.30 | 233177 | 206829.69 | 8.81% | 8.00 |
| 2026-02-09 | 80.50 | 83.55 | 4.65 | 5.89% | 79.21 | 83.65 | 110749 | 90790.80 | 4.19% | 0.00 |
| 2026-02-06 | 77.82 | 78.90 | 0.63 | 0.80% | 75.98 | 80.79 | 93559 | 73555.23 | 3.54% | 10.00 |
| 2026-02-05 | 79.71 | 78.27 | -3.22 | -3.95% | 77.03 | 79.77 | 108052 | 84384.19 | 4.08% | 2.00 |
| 2026-02-04 | 83.22 | 81.49 | -1.71 | -2.06% | 80.40 | 86.09 | 114879 | 94822.22 | 4.34% | 0.00 |
| 2026-02-03 | 81.05 | 83.20 | 3.90 | 4.92% | 79.30 | 83.47 | 138019 | 112546.97 | 5.22% | 0.00 |
| 2026-02-02 | 92.00 | 79.30 | -12.45 | -13.57% | 79.10 | 92.00 | 227168 | 190199.39 | 8.59% | 0.00 |
| 2026-01-30 | 87.00 | 91.75 | 3.75 | 4.26% | 85.26 | 93.27 | 197616 | 177616.75 | 7.47% | 0.00 |
| 2026-01-29 | 92.17 | 88.00 | -2.55 | -2.82% | 87.88 | 93.83 | 160927 | 145374.47 | 6.08% | 0.00 |
| 2026-01-28 | 92.12 | 90.55 | 2.81 | 3.20% | 90.09 | 96.57 | 209842 | 193919.77 | 7.93% | 9.38 |
| 2026-01-27 | 83.66 | 87.74 | 3.78 | 4.50% | 80.61 | 89.23 | 149877 | 127600.12 | 5.66% | 5.00 |
| 2026-01-26 | 86.03 | 83.96 | -3.07 | -3.53% | 82.60 | 87.47 | 131670 | 111142.14 | 4.98% | 0.00 |
| 2026-01-23 | 88.00 | 87.03 | 0.25 | 0.29% | 85.20 | 89.16 | 152871 | 132738.72 | 5.79% | 0.00 |
| 2026-01-22 | 89.60 | 86.78 | -1.74 | -1.97% | 85.35 | 90.87 | 152583 | 132792.75 | 5.78% | 4.00 |
| 2026-01-21 | 81.00 | 88.52 | 6.72 | 8.22% | 80.50 | 92.47 | 244034 | 212758.88 | 9.25% | 4.00 |
| 2026-01-20 | 84.10 | 81.80 | -1.55 | -1.86% | 80.98 | 85.59 | 112226 | 93255.74 | 4.25% | 0.00 |
| 2026-01-19 | 83.11 | 83.35 | -1.14 | -1.35% | 81.01 | 84.92 | 126244 | 104731.10 | 4.79% | 0.00 |
| 2026-01-16 | 84.34 | 84.49 | 0.26 | 0.31% | 83.62 | 86.30 | 118615 | 100400.71 | 4.50% | 0.00 |
| 2026-01-15 | 83.88 | 84.23 | -0.44 | -0.52% | 83.33 | 86.30 | 121535 | 102729.80 | 4.61% | 0.00 |
| 2026-01-14 | 82.29 | 84.67 | 1.72 | 2.07% | 82.29 | 89.47 | 227954 | 195493.95 | 8.64% | 0.00 |
| 2026-01-13 | 86.50 | 82.95 | -3.39 | -3.93% | 82.78 | 87.88 | 187634 | 159779.86 | 7.11% | 8.00 |
| 2026-01-12 | 82.50 | 86.34 | 4.78 | 5.86% | 80.63 | 86.60 | 233595 | 196306.23 | 8.85% | 17.00 |
| 2026-01-09 | 77.57 | 81.56 | 3.30 | 4.22% | 76.98 | 81.81 | 178846 | 142071.16 | 6.78% | 0.00 |
| 2026-01-08 | 77.90 | 78.26 | 0.85 | 1.10% | 77.57 | 80.41 | 144673 | 114599.31 | 5.48% | 0.00 |
| 2026-01-07 | 77.94 | 77.41 | -0.42 | -0.54% | 76.56 | 78.67 | 115548 | 89609.65 | 4.38% | 0.00 |
| 2026-01-06 | 77.28 | 77.83 | 0.74 | 0.96% | 76.36 | 78.50 | 109538 | 84969.36 | 4.15% | 8.87 |
| 2026-01-05 | 76.22 | 77.09 | 1.01 | 1.33% | 75.60 | 77.50 | 94642 | 72544.74 | 3.59% | 10.00 |
| 2025-12-31 | 77.89 | 76.08 | -1.35 | -1.74% | 75.56 | 78.12 | 85263 | 65084.75 | 3.23% | 0.00 |
| 2025-12-30 | 77.94 | 77.43 | 0.33 | 0.43% | 76.33 | 78.50 | 98592 | 76214.51 | 3.74% | 0.00 |
| 2025-12-29 | 75.29 | 77.10 | 3.52 | 4.78% | 75.29 | 80.12 | 169645 | 132426.45 | 6.43% | 2.00 |
| 2025-12-26 | 72.63 | 73.58 | 0.55 | 0.75% | 72.27 | 74.77 | 102394 | 75270.99 | 3.88% | 0.00 |
| 2025-12-25 | 70.92 | 73.03 | 2.34 | 3.31% | 70.92 | 73.36 | 119965 | 86989.16 | 4.55% | 0.00 |
| 2025-12-24 | 69.97 | 70.69 | 0.48 | 0.68% | 69.39 | 70.99 | 58146 | 40821.50 | 2.20% | 0.00 |
| 2025-12-23 | 70.90 | 70.21 | -0.35 | -0.50% | 69.55 | 71.20 | 48804 | 34379.32 | 1.85% | 0.00 |
| 2025-12-22 | 70.11 | 70.56 | 0.84 | 1.20% | 69.90 | 71.49 | 52068 | 36789.24 | 1.97% | 0.00 |
| 2025-12-19 | 71.00 | 69.72 | -0.82 | -1.16% | 69.51 | 71.60 | 63442 | 44570.28 | 2.40% | 0.00 |
| 2025-12-18 | 69.98 | 70.54 | -0.07 | -0.10% | 69.75 | 73.14 | 77479 | 55533.50 | 2.94% | 0.00 |
| 2025-12-17 | 68.27 | 70.61 | 2.16 | 3.16% | 67.61 | 71.15 | 73316 | 50823.08 | 2.78% | 2.00 |
| 2025-12-16 | 70.99 | 68.45 | -2.78 | -3.90% | 68.06 | 71.50 | 89133 | 61935.60 | 3.38% | 0.00 |
| 2025-12-15 | 74.65 | 71.23 | -3.77 | -5.03% | 71.01 | 74.65 | 107749 | 78336.06 | 4.08% | 0.00 |
| 2025-12-12 | 70.00 | 75.00 | 4.90 | 6.99% | 68.68 | 75.78 | 204780 | 150253.12 | 7.76% | 0.00 |
| 2025-12-11 | 73.80 | 70.10 | -2.63 | -3.62% | 70.10 | 73.87 | 72259 | 51566.67 | 2.74% | 2.00 |
| 2025-12-10 | 71.72 | 72.73 | 0.26 | 0.36% | 70.12 | 73.50 | 75426 | 54071.60 | 2.86% | 0.00 |
| 2025-12-09 | 73.14 | 72.47 | -1.24 | -1.68% | 72.20 | 74.49 | 77741 | 56890.15 | 2.95% | 8.35 |
| 2025-12-08 | 73.03 | 73.71 | 0.68 | 0.93% | 72.69 | 74.47 | 90053 | 66251.61 | 3.41% | 0.00 |
| 2025-12-05 | 73.49 | 73.03 | -0.90 | -1.22% | 71.53 | 73.67 | 76774 | 55746.40 | 2.91% | 0.00 |
| 2025-12-04 | 70.71 | 73.93 | 3.38 | 4.79% | 69.49 | 73.95 | 111855 | 80528.98 | 4.24% | 4.00 |
| 2025-12-03 | 72.80 | 70.55 | -2.37 | -3.25% | 70.20 | 73.29 | 79018 | 56516.64 | 3.00% | 0.00 |
| 2025-12-02 | 75.79 | 72.92 | -2.91 | -3.84% | 72.80 | 75.99 | 98658 | 73141.52 | 3.74% | 0.00 |
| 2025-12-01 | 73.49 | 75.83 | 1.88 | 2.54% | 71.50 | 77.40 | 153711 | 114246.90 | 5.83% | 5.00 |
| 2025-11-28 | 74.97 | 73.95 | -1.85 | -2.44% | 73.38 | 75.43 | 119746 | 88655.27 | 4.54% | 0.00 |
| 2025-11-27 | 73.82 | 75.80 | 3.40 | 4.70% | 73.00 | 77.97 | 196517 | 147951.12 | 7.45% | 4.60 |
| 2025-11-26 | 71.77 | 72.40 | 0.29 | 0.40% | 71.19 | 74.25 | 95665 | 69866.52 | 3.63% | 0.00 |
| 2025-11-25 | 71.00 | 72.11 | 1.59 | 2.25% | 71.00 | 73.35 | 81250 | 58713.40 | 3.08% | 9.00 |
云天励飞(688343)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。
