| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 28.290 | 28.040 | 0.160 | 0.57% | 27.890 | 28.600 | 5059 | 1426.697 | 1.48% |
| 2025-09-29 | 27.400 | 27.880 | 0.500 | 1.83% | 26.920 | 28.220 | 9044 | 2502.951 | 2.65% |
| 2025-09-26 | 27.950 | 27.380 | -0.390 | -1.40% | 27.380 | 28.090 | 7664 | 2125.055 | 2.25% |
| 2025-09-25 | 28.730 | 27.770 | -0.850 | -2.97% | 27.690 | 28.730 | 9512 | 2676.553 | 2.79% |
| 2025-09-24 | 28.350 | 28.620 | 0.420 | 1.49% | 28.150 | 28.750 | 8085 | 2305.387 | 2.37% |
| 2025-09-23 | 29.300 | 28.200 | -1.110 | -3.79% | 27.600 | 29.320 | 15235 | 4284.743 | 4.47% |
| 2025-09-22 | 30.390 | 29.310 | -1.400 | -4.56% | 29.000 | 30.530 | 20001 | 5933.674 | 5.86% |
| 2025-09-19 | 31.680 | 30.710 | -0.390 | -1.25% | 30.700 | 31.900 | 14194 | 4414.326 | 4.16% |
| 2025-09-18 | 30.790 | 31.100 | 0.610 | 2.00% | 30.500 | 31.570 | 17752 | 5521.899 | 5.20% |
| 2025-09-17 | 30.740 | 30.490 | -0.250 | -0.81% | 30.420 | 30.980 | 9161 | 2808.703 | 2.69% |
| 2025-09-16 | 30.380 | 30.740 | 0.270 | 0.89% | 30.150 | 30.800 | 6817 | 2085.759 | 2.00% |
| 2025-09-15 | 30.910 | 30.470 | -0.370 | -1.20% | 30.330 | 30.930 | 7786 | 2380.552 | 2.28% |
| 2025-09-12 | 31.180 | 30.840 | -0.350 | -1.12% | 30.630 | 31.470 | 11692 | 3622.106 | 3.43% |
| 2025-09-11 | 31.270 | 31.190 | -0.030 | -0.10% | 30.600 | 31.510 | 10630 | 3315.595 | 3.12% |
| 2025-09-10 | 31.180 | 31.220 | 0.040 | 0.13% | 31.000 | 31.900 | 8827 | 2776.613 | 2.59% |
| 2025-09-09 | 31.800 | 31.180 | -0.620 | -1.95% | 30.880 | 31.970 | 11097 | 3475.996 | 3.25% |
| 2025-09-08 | 32.120 | 31.800 | -0.230 | -0.72% | 31.660 | 32.350 | 13548 | 4331.769 | 3.97% |
| 2025-09-05 | 31.160 | 32.030 | 0.950 | 3.06% | 31.160 | 32.080 | 17546 | 5581.357 | 5.14% |
| 2025-09-04 | 30.450 | 31.080 | 0.780 | 2.57% | 30.400 | 31.320 | 14753 | 4574.783 | 4.32% |
| 2025-09-03 | 31.300 | 30.300 | -1.080 | -3.44% | 30.060 | 31.550 | 10191 | 3137.378 | 2.99% |
| 2025-09-02 | 31.670 | 31.380 | -0.370 | -1.17% | 30.430 | 31.670 | 17317 | 5372.465 | 5.08% |
| 2025-09-01 | 31.830 | 31.750 | 0.320 | 1.02% | 31.000 | 32.080 | 14092 | 4445.242 | 4.13% |
| 2025-08-29 | 32.320 | 31.430 | -0.940 | -2.90% | 31.400 | 32.440 | 16158 | 5114.837 | 4.74% |
| 2025-08-28 | 32.420 | 32.370 | -0.920 | -2.76% | 31.210 | 33.190 | 33458 | 10770.950 | 9.81% |
| 2025-08-27 | 33.010 | 33.290 | 0.420 | 1.28% | 32.800 | 35.350 | 40656 | 13758.286 | 11.92% |
| 2025-08-26 | 32.660 | 32.870 | 0.110 | 0.34% | 32.530 | 33.330 | 15139 | 4992.925 | 4.44% |
| 2025-08-25 | 33.000 | 32.760 | -0.100 | -0.30% | 32.440 | 33.460 | 18035 | 5951.272 | 5.29% |
| 2025-08-22 | 33.040 | 32.860 | -0.180 | -0.54% | 32.580 | 33.280 | 11738 | 3854.270 | 3.44% |
| 2025-08-21 | 33.690 | 33.040 | -0.320 | -0.96% | 32.710 | 33.700 | 13281 | 4392.591 | 3.89% |
| 2025-08-20 | 32.860 | 33.360 | 0.290 | 0.88% | 32.600 | 33.520 | 16123 | 5330.150 | 4.73% |
| 2025-08-19 | 33.070 | 33.070 | 0.000 | 0.00% | 32.880 | 34.000 | 24823 | 8307.730 | 7.28% |
| 2025-08-18 | 31.810 | 33.070 | 1.320 | 4.16% | 31.780 | 33.520 | 30027 | 9885.538 | 8.80% |
| 2025-08-15 | 31.030 | 31.750 | 0.730 | 2.35% | 31.030 | 31.850 | 10819 | 3428.490 | 3.17% |
| 2025-08-14 | 32.000 | 31.020 | -0.930 | -2.91% | 31.000 | 32.230 | 10814 | 3403.357 | 3.17% |
| 2025-08-13 | 31.790 | 31.950 | 0.160 | 0.50% | 31.560 | 32.140 | 8870 | 2829.837 | 2.60% |
| 2025-08-12 | 31.800 | 31.790 | -0.060 | -0.19% | 31.180 | 32.250 | 8310 | 2631.167 | 2.44% |
| 2025-08-11 | 31.760 | 31.850 | 0.130 | 0.41% | 31.660 | 32.150 | 6654 | 2121.980 | 1.95% |
| 2025-08-08 | 32.160 | 31.720 | -0.380 | -1.18% | 31.600 | 32.370 | 6376 | 2029.776 | 1.87% |
| 2025-08-07 | 32.550 | 32.100 | -0.440 | -1.35% | 31.930 | 32.900 | 11913 | 3842.744 | 3.49% |
| 2025-08-06 | 32.290 | 32.540 | 0.280 | 0.87% | 32.130 | 32.960 | 13367 | 4363.903 | 3.92% |
| 2025-08-05 | 31.750 | 32.260 | 0.680 | 2.15% | 31.620 | 32.480 | 11001 | 3533.130 | 3.22% |
| 2025-08-04 | 31.250 | 31.580 | 0.130 | 0.41% | 31.150 | 31.990 | 6204 | 1962.037 | 1.82% |
| 2025-08-01 | 31.700 | 31.450 | -0.540 | -1.69% | 31.240 | 32.300 | 11071 | 3491.550 | 3.25% |
| 2025-07-31 | 32.000 | 31.990 | -0.230 | -0.71% | 31.900 | 32.800 | 8053 | 2594.535 | 2.36% |
| 2025-07-30 | 33.290 | 32.220 | -1.080 | -3.24% | 31.880 | 33.490 | 14525 | 4731.732 | 4.26% |
| 2025-07-29 | 33.000 | 33.300 | 0.210 | 0.63% | 32.410 | 33.300 | 12342 | 4053.606 | 3.62% |
| 2025-07-28 | 33.610 | 33.090 | -0.520 | -1.55% | 33.040 | 33.990 | 12877 | 4291.424 | 3.81% |
| 2025-07-25 | 33.750 | 33.610 | 0.010 | 0.03% | 33.580 | 34.400 | 21893 | 7456.672 | 6.48% |
| 2025-07-24 | 32.930 | 33.600 | 0.670 | 2.03% | 32.880 | 33.930 | 16277 | 5427.762 | 4.82% |
| 2025-07-23 | 33.800 | 32.930 | -0.970 | -2.86% | 32.780 | 34.250 | 14746 | 4930.409 | 4.36% |
| 2025-07-22 | 34.430 | 33.900 | -0.580 | -1.68% | 33.600 | 34.900 | 20993 | 7143.225 | 6.21% |
| 2025-07-21 | 33.880 | 34.480 | 0.650 | 1.92% | 33.680 | 34.730 | 25329 | 8709.661 | 7.50% |
| 2025-07-18 | 33.270 | 33.830 | 0.410 | 1.23% | 32.980 | 34.210 | 23590 | 7921.709 | 6.98% |
| 2025-07-17 | 33.000 | 33.420 | 0.520 | 1.58% | 32.820 | 33.450 | 13967 | 4643.486 | 4.13% |
| 2025-07-16 | 33.200 | 32.900 | -0.220 | -0.66% | 32.800 | 33.580 | 9500 | 3144.153 | 2.81% |
| 2025-07-15 | 33.280 | 33.120 | 0.020 | 0.06% | 32.800 | 33.650 | 13385 | 4447.400 | 3.96% |
| 2025-07-14 | 32.660 | 33.100 | 0.340 | 1.04% | 32.660 | 33.490 | 7986 | 2634.360 | 2.36% |
| 2025-07-11 | 32.550 | 32.760 | 0.290 | 0.89% | 32.500 | 33.320 | 12375 | 4071.132 | 3.66% |
| 2025-07-10 | 32.400 | 32.470 | 0.070 | 0.22% | 31.990 | 32.780 | 9068 | 2935.923 | 2.68% |
| 2025-07-09 | 33.700 | 32.400 | -1.040 | -3.11% | 32.260 | 33.770 | 16594 | 5477.754 | 4.91% |
| 2025-07-08 | 32.300 | 33.440 | 0.830 | 2.55% | 32.300 | 33.590 | 16587 | 5528.602 | 4.91% |
| 2025-07-07 | 32.300 | 32.610 | 0.190 | 0.59% | 31.730 | 32.880 | 8523 | 2761.716 | 2.52% |
| 2025-07-04 | 33.200 | 32.420 | -0.900 | -2.70% | 32.400 | 33.600 | 17847 | 5881.639 | 5.28% |
| 2025-07-03 | 33.570 | 33.320 | 0.040 | 0.12% | 33.130 | 33.880 | 13313 | 4454.376 | 3.94% |
| 2025-07-02 | 33.710 | 33.280 | -0.870 | -2.55% | 33.100 | 34.480 | 19090 | 6386.282 | 5.65% |
| 2025-07-01 | 35.130 | 34.150 | -2.310 | -6.34% | 34.010 | 36.000 | 47524 | 16454.623 | 14.06% |
| 2025-06-30 | 33.800 | 36.460 | 2.980 | 8.90% | 33.220 | 37.500 | 65835 | 23311.527 | 19.48% |
| 2025-06-27 | 32.780 | 33.480 | 0.840 | 2.57% | 32.670 | 33.840 | 24143 | 8048.479 | 7.15% |
| 2025-06-26 | 33.030 | 32.640 | -0.420 | -1.27% | 32.630 | 33.510 | 21563 | 7152.765 | 6.38% |
| 2025-06-25 | 32.700 | 33.060 | 0.760 | 2.35% | 32.020 | 33.140 | 22928 | 7463.317 | 6.79% |
| 2025-06-24 | 31.950 | 32.300 | 0.870 | 2.77% | 31.610 | 32.700 | 16480 | 5320.303 | 4.88% |
| 2025-06-23 | 30.460 | 31.540 | 0.590 | 1.91% | 30.000 | 31.660 | 12955 | 4012.386 | 3.83% |
| 2025-06-20 | 31.660 | 30.950 | -1.090 | -3.40% | 30.910 | 32.480 | 14586 | 4591.291 | 4.32% |
| 2025-06-19 | 33.200 | 32.040 | -1.740 | -5.15% | 31.980 | 33.960 | 22900 | 7479.640 | 6.78% |
| 2025-06-18 | 32.990 | 33.780 | 0.370 | 1.11% | 32.800 | 34.220 | 22166 | 7441.759 | 6.56% |
| 2025-06-17 | 34.360 | 33.410 | -0.750 | -2.20% | 33.200 | 34.580 | 21388 | 7207.743 | 6.33% |
| 2025-06-16 | 33.600 | 34.160 | 0.110 | 0.32% | 33.380 | 34.600 | 28268 | 9632.795 | 8.37% |
| 2025-06-13 | 35.660 | 34.050 | -2.470 | -6.76% | 33.860 | 35.660 | 56074 | 19451.803 | 16.59% |
| 2025-06-12 | 32.220 | 36.520 | 4.620 | 14.48% | 31.600 | 39.530 | 94003 | 33548.652 | 27.82% |
| 2025-06-11 | 32.780 | 31.900 | -0.030 | -0.09% | 31.840 | 32.830 | 17679 | 5698.985 | 5.23% |
云里物里(872374)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。
