| 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 | 14.320 | 14.530 | 0.280 | 1.96% | 14.110 | 14.930 | 50200 | 7335.754 | 1.67% |
| 2025-09-29 | 13.890 | 14.250 | 0.250 | 1.79% | 13.560 | 14.400 | 33242 | 4675.333 | 1.11% |
| 2025-09-26 | 14.490 | 14.000 | -0.420 | -2.91% | 14.000 | 14.490 | 37517 | 5326.945 | 1.25% |
| 2025-09-25 | 14.660 | 14.420 | -0.220 | -1.50% | 14.400 | 14.740 | 25472 | 3702.731 | 0.85% |
| 2025-09-24 | 14.310 | 14.640 | 0.320 | 2.23% | 14.170 | 14.660 | 32161 | 4642.755 | 1.07% |
| 2025-09-23 | 14.990 | 14.320 | -0.670 | -4.47% | 14.050 | 14.990 | 56286 | 8071.090 | 1.87% |
| 2025-09-22 | 15.180 | 14.990 | -0.150 | -0.99% | 14.830 | 15.190 | 37135 | 5550.382 | 1.23% |
| 2025-09-19 | 15.380 | 15.140 | -0.210 | -1.37% | 15.080 | 15.410 | 42292 | 6420.291 | 1.41% |
| 2025-09-18 | 15.740 | 15.350 | -0.310 | -1.98% | 15.290 | 15.840 | 56444 | 8791.529 | 1.88% |
| 2025-09-17 | 15.800 | 15.660 | -0.160 | -1.01% | 15.630 | 15.840 | 31274 | 4911.206 | 1.04% |
| 2025-09-16 | 15.660 | 15.820 | 0.160 | 1.02% | 15.400 | 15.820 | 54537 | 8515.865 | 1.81% |
| 2025-09-15 | 15.690 | 15.660 | -0.020 | -0.13% | 15.610 | 15.840 | 36371 | 5716.172 | 1.21% |
| 2025-09-12 | 15.850 | 15.680 | -0.200 | -1.26% | 15.600 | 15.980 | 43326 | 6829.776 | 1.44% |
| 2025-09-11 | 15.700 | 15.880 | 0.240 | 1.53% | 15.590 | 15.900 | 39246 | 6180.518 | 1.30% |
| 2025-09-10 | 15.770 | 15.640 | -0.110 | -0.70% | 15.600 | 15.870 | 36246 | 5695.999 | 1.21% |
| 2025-09-09 | 16.220 | 15.750 | -0.530 | -3.26% | 15.660 | 16.220 | 58052 | 9211.200 | 1.93% |
| 2025-09-08 | 16.230 | 16.280 | 0.100 | 0.62% | 16.080 | 16.380 | 63716 | 10346.616 | 2.12% |
| 2025-09-05 | 15.710 | 16.180 | 0.570 | 3.65% | 15.670 | 16.260 | 79838 | 12814.009 | 2.65% |
| 2025-09-04 | 15.570 | 15.610 | 0.110 | 0.71% | 15.410 | 15.770 | 47681 | 7441.791 | 1.59% |
| 2025-09-03 | 16.000 | 15.500 | -0.490 | -3.06% | 15.470 | 16.010 | 42699 | 6688.392 | 1.42% |
| 2025-09-02 | 15.770 | 15.990 | 0.240 | 1.52% | 15.320 | 15.990 | 73378 | 11512.005 | 2.44% |
| 2025-09-01 | 15.900 | 15.750 | -0.130 | -0.82% | 15.640 | 15.900 | 42667 | 6713.363 | 1.42% |
| 2025-08-29 | 16.030 | 15.880 | -0.210 | -1.31% | 15.840 | 16.260 | 52961 | 8491.701 | 1.76% |
| 2025-08-28 | 15.780 | 16.090 | 0.340 | 2.16% | 15.300 | 16.110 | 75181 | 11789.113 | 2.50% |
| 2025-08-27 | 16.230 | 15.750 | -0.480 | -2.96% | 15.740 | 16.330 | 76333 | 12275.340 | 2.54% |
| 2025-08-26 | 16.700 | 16.230 | -0.620 | -3.68% | 16.200 | 16.760 | 98960 | 16237.146 | 3.29% |
| 2025-08-25 | 16.780 | 16.850 | 0.070 | 0.42% | 16.600 | 17.150 | 89263 | 15076.299 | 2.97% |
| 2025-08-22 | 16.680 | 16.780 | 0.030 | 0.18% | 16.540 | 17.110 | 99977 | 16762.152 | 3.32% |
| 2025-08-21 | 16.440 | 16.750 | 0.320 | 1.95% | 16.420 | 17.430 | 140562 | 23825.121 | 4.67% |
| 2025-08-20 | 16.300 | 16.430 | 0.070 | 0.43% | 16.060 | 16.460 | 77035 | 12535.619 | 2.56% |
| 2025-08-19 | 16.570 | 16.360 | -0.140 | -0.85% | 16.280 | 16.960 | 124921 | 20835.348 | 4.15% |
| 2025-08-18 | 15.970 | 16.500 | 0.570 | 3.58% | 15.950 | 16.780 | 118791 | 19439.293 | 3.95% |
| 2025-08-15 | 15.460 | 15.930 | 0.530 | 3.44% | 15.400 | 15.980 | 55350 | 8735.546 | 1.84% |
| 2025-08-14 | 15.980 | 15.400 | -0.570 | -3.57% | 15.400 | 16.030 | 66312 | 10360.481 | 2.20% |
| 2025-08-13 | 15.820 | 15.970 | 0.270 | 1.72% | 15.710 | 16.060 | 49024 | 7797.640 | 1.63% |
| 2025-08-12 | 15.800 | 15.700 | -0.130 | -0.82% | 15.610 | 15.890 | 29782 | 4682.811 | 0.99% |
| 2025-08-11 | 15.700 | 15.830 | 0.200 | 1.28% | 15.620 | 15.880 | 30865 | 4869.865 | 1.03% |
| 2025-08-08 | 15.880 | 15.630 | -0.270 | -1.70% | 15.590 | 15.960 | 44401 | 6971.550 | 1.48% |
| 2025-08-07 | 16.150 | 15.900 | -0.210 | -1.30% | 15.830 | 16.200 | 44009 | 7030.981 | 1.46% |
| 2025-08-06 | 15.720 | 16.110 | 0.410 | 2.61% | 15.620 | 16.130 | 55318 | 8819.118 | 1.84% |
| 2025-08-05 | 15.760 | 15.700 | -0.030 | -0.19% | 15.580 | 15.830 | 27523 | 4312.825 | 0.92% |
| 2025-08-04 | 15.590 | 15.730 | 0.110 | 0.70% | 15.490 | 15.730 | 23803 | 3724.231 | 0.79% |
| 2025-08-01 | 15.550 | 15.620 | 0.070 | 0.45% | 15.440 | 15.750 | 34064 | 5310.236 | 1.13% |
| 2025-07-31 | 15.850 | 15.550 | -0.200 | -1.27% | 15.510 | 15.910 | 45050 | 7090.745 | 1.50% |
| 2025-07-30 | 15.980 | 15.750 | -0.230 | -1.44% | 15.680 | 16.090 | 47856 | 7588.603 | 1.59% |
| 2025-07-29 | 16.210 | 15.980 | -0.260 | -1.60% | 15.740 | 16.240 | 55225 | 8775.974 | 1.84% |
| 2025-07-28 | 16.810 | 16.240 | -0.340 | -2.05% | 16.170 | 16.900 | 68279 | 11157.571 | 2.27% |
| 2025-07-25 | 16.000 | 16.580 | 0.600 | 3.75% | 16.000 | 16.600 | 120403 | 19781.174 | 4.00% |
| 2025-07-24 | 15.670 | 15.980 | 0.340 | 2.17% | 15.640 | 15.980 | 42924 | 6799.519 | 1.43% |
| 2025-07-23 | 16.000 | 15.640 | -0.330 | -2.07% | 15.590 | 16.050 | 45594 | 7217.465 | 1.52% |
| 2025-07-22 | 15.920 | 16.070 | 0.090 | 0.56% | 15.770 | 16.070 | 47586 | 7585.430 | 1.58% |
| 2025-07-21 | 15.780 | 15.980 | 0.170 | 1.08% | 15.740 | 16.020 | 39703 | 6319.608 | 1.32% |
| 2025-07-18 | 16.000 | 15.810 | -0.140 | -0.88% | 15.710 | 16.080 | 33594 | 5321.453 | 1.12% |
| 2025-07-17 | 15.950 | 15.950 | 0.050 | 0.31% | 15.800 | 16.030 | 32833 | 5230.767 | 1.09% |
| 2025-07-16 | 16.040 | 15.900 | -0.140 | -0.87% | 15.840 | 16.210 | 30148 | 4817.316 | 1.00% |
| 2025-07-15 | 16.090 | 16.040 | 0.000 | 0.00% | 15.670 | 16.120 | 42773 | 6787.913 | 1.42% |
| 2025-07-14 | 16.230 | 16.040 | -0.210 | -1.29% | 16.040 | 16.330 | 39761 | 6415.826 | 1.32% |
| 2025-07-11 | 15.970 | 16.250 | 0.380 | 2.39% | 15.830 | 16.300 | 66964 | 10815.463 | 2.23% |
| 2025-07-10 | 15.670 | 15.870 | 0.180 | 1.15% | 15.550 | 15.940 | 33995 | 5372.166 | 1.13% |
| 2025-07-09 | 15.800 | 15.690 | -0.180 | -1.13% | 15.630 | 16.010 | 33320 | 5275.038 | 1.11% |
| 2025-07-08 | 15.650 | 15.870 | 0.280 | 1.80% | 15.580 | 15.900 | 32805 | 5183.129 | 1.09% |
| 2025-07-07 | 15.500 | 15.590 | 0.060 | 0.39% | 15.490 | 15.720 | 24852 | 3880.442 | 0.83% |
| 2025-07-04 | 15.810 | 15.530 | -0.250 | -1.58% | 15.480 | 15.880 | 34934 | 5463.661 | 1.16% |
| 2025-07-03 | 15.950 | 15.780 | 0.080 | 0.51% | 15.710 | 15.950 | 27201 | 4298.170 | 0.90% |
| 2025-07-02 | 16.080 | 15.700 | -0.300 | -1.88% | 15.630 | 16.080 | 45887 | 7252.348 | 1.53% |
| 2025-07-01 | 16.140 | 16.000 | -0.260 | -1.60% | 15.880 | 16.230 | 51724 | 8297.271 | 1.72% |
| 2025-06-30 | 16.200 | 16.260 | 0.110 | 0.68% | 16.050 | 16.330 | 56980 | 9212.699 | 1.89% |
| 2025-06-27 | 16.000 | 16.150 | 0.190 | 1.19% | 15.870 | 16.360 | 65448 | 10578.166 | 2.18% |
| 2025-06-26 | 16.120 | 15.960 | -0.260 | -1.60% | 15.960 | 16.640 | 92306 | 15012.269 | 3.07% |
| 2025-06-25 | 15.750 | 16.220 | 0.390 | 2.46% | 15.590 | 16.240 | 91179 | 14549.437 | 3.03% |
| 2025-06-24 | 15.700 | 15.830 | 0.620 | 4.08% | 15.700 | 16.330 | 78207 | 12425.270 | 2.60% |
| 2025-06-23 | 14.800 | 15.210 | 0.420 | 2.84% | 14.690 | 15.230 | 37794 | 5662.812 | 1.26% |
| 2025-06-20 | 14.900 | 14.790 | -0.110 | -0.74% | 14.750 | 15.110 | 26306 | 3913.274 | 0.87% |
| 2025-06-19 | 15.360 | 14.900 | -0.490 | -3.18% | 14.800 | 15.560 | 46641 | 7052.099 | 1.55% |
| 2025-06-18 | 15.700 | 15.390 | -0.240 | -1.54% | 15.210 | 15.700 | 43629 | 6708.914 | 1.45% |
| 2025-06-17 | 15.870 | 15.630 | -0.230 | -1.45% | 15.550 | 16.040 | 39850 | 6281.903 | 1.33% |
| 2025-06-16 | 15.500 | 15.860 | 0.210 | 1.34% | 15.460 | 15.980 | 40272 | 6373.767 | 1.34% |
| 2025-06-13 | 16.150 | 15.650 | -0.580 | -3.57% | 15.610 | 16.210 | 69030 | 10938.267 | 2.30% |
| 2025-06-12 | 16.250 | 16.230 | 0.000 | 0.00% | 16.100 | 16.400 | 50979 | 8280.024 | 1.70% |
| 2025-06-11 | 16.210 | 16.230 | 0.100 | 0.62% | 16.030 | 16.410 | 57097 | 9287.581 | 1.90% |
云星宇(873806)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。
