| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 56.00 | 55.55 | -0.32 | -0.57% | 55.34 | 56.20 | 72174 | 40135.17 | 0.41% |
| 2025-06-16 | 56.49 | 55.87 | -0.63 | -1.12% | 55.83 | 56.77 | 84539 | 47463.61 | 0.48% |
| 2025-06-13 | 57.00 | 56.50 | -0.51 | -0.89% | 56.46 | 57.20 | 73654 | 41745.96 | 0.42% |
| 2025-06-12 | 56.98 | 57.01 | 0.02 | 0.04% | 56.80 | 57.08 | 47890 | 27276.14 | 0.27% |
| 2025-06-11 | 56.64 | 56.99 | 0.39 | 0.69% | 56.50 | 57.20 | 59519 | 33865.64 | 0.34% |
| 2025-06-10 | 56.82 | 56.60 | -0.12 | -0.21% | 56.40 | 56.91 | 57325 | 32474.86 | 0.32% |
| 2025-06-09 | 56.60 | 56.72 | 0.12 | 0.21% | 56.59 | 57.04 | 62334 | 35430.89 | 0.35% |
| 2025-06-06 | 56.40 | 56.60 | 0.25 | 0.44% | 56.35 | 56.73 | 49155 | 27803.49 | 0.28% |
| 2025-06-05 | 56.99 | 56.35 | -0.54 | -0.95% | 56.35 | 57.15 | 67521 | 38259.05 | 0.38% |
| 2025-06-04 | 57.22 | 56.89 | -0.33 | -0.58% | 56.76 | 57.25 | 69429 | 39546.62 | 0.39% |
| 2025-06-03 | 56.48 | 57.22 | 0.74 | 1.31% | 56.43 | 57.30 | 72520 | 41328.19 | 0.41% |
| 2025-05-30 | 56.33 | 56.48 | 0.20 | 0.36% | 56.23 | 56.91 | 83550 | 47326.79 | 0.47% |
| 2025-05-29 | 56.35 | 56.28 | -0.02 | -0.04% | 56.15 | 56.50 | 49451 | 27846.73 | 0.28% |
| 2025-05-28 | 56.16 | 56.30 | 0.14 | 0.25% | 56.01 | 56.56 | 39505 | 22251.28 | 0.22% |
| 2025-05-27 | 56.00 | 56.16 | 0.26 | 0.47% | 56.00 | 56.42 | 40128 | 22554.96 | 0.23% |
| 2025-05-26 | 56.50 | 55.90 | -0.68 | -1.20% | 55.84 | 56.66 | 76022 | 42687.00 | 0.43% |
| 2025-05-23 | 56.66 | 56.58 | -0.12 | -0.21% | 56.51 | 57.12 | 52324 | 29726.18 | 0.30% |
| 2025-05-22 | 57.24 | 56.70 | -0.50 | -0.87% | 56.70 | 57.39 | 58645 | 33314.63 | 0.33% |
| 2025-05-21 | 57.15 | 57.20 | 0.16 | 0.28% | 57.04 | 57.84 | 65843 | 37823.56 | 0.37% |
| 2025-05-20 | 56.57 | 57.04 | 0.62 | 1.10% | 56.57 | 57.36 | 68173 | 38879.52 | 0.38% |
| 2025-05-19 | 56.75 | 56.42 | -0.31 | -0.55% | 56.21 | 56.87 | 55163 | 31173.90 | 0.31% |
| 2025-05-16 | 56.98 | 56.73 | -0.24 | -0.42% | 56.62 | 57.10 | 46356 | 26304.77 | 0.26% |
| 2025-05-15 | 57.01 | 56.97 | -0.19 | -0.33% | 56.95 | 57.60 | 58879 | 33696.47 | 0.33% |
| 2025-05-14 | 57.00 | 57.16 | 0.10 | 0.18% | 56.45 | 57.20 | 67973 | 38645.83 | 0.38% |
| 2025-05-13 | 57.10 | 57.06 | -0.01 | -0.02% | 56.73 | 57.19 | 57879 | 32964.73 | 0.33% |
| 2025-05-12 | 57.09 | 57.07 | 0.01 | 0.02% | 56.80 | 57.30 | 58521 | 33428.88 | 0.33% |
| 2025-05-09 | 57.01 | 57.06 | 0.01 | 0.02% | 56.95 | 57.30 | 52814 | 30166.55 | 0.30% |
| 2025-05-08 | 57.14 | 57.05 | -0.24 | -0.42% | 56.92 | 57.26 | 56569 | 32291.57 | 0.32% |
| 2025-05-07 | 56.90 | 57.29 | 0.50 | 0.88% | 56.82 | 57.49 | 70858 | 40465.87 | 0.40% |
| 2025-05-06 | 57.27 | 56.79 | -0.48 | -0.84% | 56.60 | 57.38 | 102095 | 58025.16 | 0.58% |
| 2025-04-30 | 56.89 | 57.27 | 0.72 | 1.27% | 56.65 | 57.60 | 70945 | 40595.89 | 0.40% |
| 2025-04-29 | 57.91 | 57.73 | -0.18 | -0.31% | 57.42 | 58.22 | 72365 | 41757.90 | 0.41% |
| 2025-04-28 | 58.08 | 57.91 | 0.01 | 0.02% | 57.66 | 58.54 | 72793 | 42369.75 | 0.41% |
| 2025-04-25 | 58.46 | 57.90 | -0.48 | -0.82% | 57.76 | 58.60 | 59803 | 34686.80 | 0.34% |
| 2025-04-24 | 57.67 | 58.38 | 0.73 | 1.27% | 57.65 | 58.50 | 70734 | 41231.03 | 0.40% |
| 2025-04-23 | 58.07 | 57.65 | -0.44 | -0.76% | 57.60 | 58.22 | 63894 | 36934.08 | 0.36% |
| 2025-04-22 | 57.11 | 58.09 | 0.88 | 1.54% | 57.11 | 58.65 | 103384 | 60066.98 | 0.58% |
| 2025-04-21 | 57.32 | 57.21 | -0.24 | -0.42% | 57.11 | 57.58 | 46131 | 26419.66 | 0.26% |
| 2025-04-18 | 57.29 | 57.45 | 0.12 | 0.21% | 57.19 | 57.56 | 43710 | 25097.30 | 0.25% |
| 2025-04-17 | 57.30 | 57.33 | -0.14 | -0.24% | 57.20 | 57.58 | 54318 | 31169.19 | 0.31% |
| 2025-04-16 | 57.02 | 57.47 | 0.23 | 0.40% | 56.75 | 57.55 | 68587 | 39177.05 | 0.39% |
| 2025-04-15 | 56.62 | 57.24 | 0.60 | 1.06% | 56.40 | 57.40 | 87916 | 50143.09 | 0.50% |
| 2025-04-14 | 56.82 | 56.64 | -0.24 | -0.42% | 56.51 | 57.25 | 79721 | 45249.62 | 0.45% |
| 2025-04-11 | 57.38 | 56.88 | -0.75 | -1.30% | 56.58 | 57.52 | 79853 | 45491.24 | 0.45% |
| 2025-04-10 | 57.25 | 57.63 | 0.25 | 0.44% | 56.81 | 57.75 | 115163 | 65998.89 | 0.65% |
| 2025-04-09 | 56.50 | 57.38 | 0.52 | 0.91% | 55.90 | 57.56 | 157721 | 89927.19 | 0.89% |
| 2025-04-08 | 54.85 | 56.86 | 1.86 | 3.38% | 54.53 | 56.88 | 199211 | 111556.73 | 1.12% |
| 2025-04-07 | 55.00 | 55.00 | -1.96 | -3.44% | 53.56 | 56.17 | 221333 | 122021.98 | 1.25% |
| 2025-04-03 | 56.68 | 56.96 | 0.15 | 0.26% | 56.57 | 57.10 | 76642 | 43595.62 | 0.43% |
| 2025-04-02 | 56.91 | 56.81 | -0.26 | -0.46% | 56.40 | 57.19 | 75116 | 42561.10 | 0.42% |
| 2025-04-01 | 56.91 | 57.07 | 0.27 | 0.48% | 56.38 | 57.40 | 127136 | 72492.45 | 0.72% |
| 2025-03-31 | 56.31 | 56.80 | 0.45 | 0.80% | 56.12 | 57.60 | 152410 | 86690.55 | 0.86% |
| 2025-03-28 | 56.08 | 56.35 | 0.19 | 0.34% | 55.93 | 56.38 | 92898 | 52241.66 | 0.53% |
| 2025-03-27 | 55.43 | 56.16 | 0.73 | 1.32% | 55.31 | 56.18 | 99792 | 55801.51 | 0.56% |
| 2025-03-26 | 55.55 | 55.43 | -0.22 | -0.40% | 55.35 | 55.70 | 43067 | 23887.16 | 0.24% |
| 2025-03-25 | 55.23 | 55.65 | 0.34 | 0.61% | 55.05 | 55.65 | 70681 | 39171.38 | 0.40% |
| 2025-03-24 | 55.00 | 55.31 | 0.23 | 0.42% | 54.88 | 55.65 | 75708 | 41868.41 | 0.43% |
| 2025-03-21 | 55.50 | 55.08 | 0.02 | 0.04% | 54.93 | 55.77 | 111967 | 61917.68 | 0.63% |
| 2025-03-20 | 55.49 | 55.06 | -0.34 | -0.61% | 54.93 | 55.51 | 59028 | 32546.45 | 0.33% |
| 2025-03-19 | 55.39 | 55.40 | 0.02 | 0.04% | 55.22 | 55.54 | 61524 | 34069.80 | 0.35% |
| 2025-03-18 | 55.70 | 55.38 | -0.14 | -0.25% | 55.26 | 55.72 | 67813 | 37607.00 | 0.38% |
| 2025-03-17 | 56.03 | 55.52 | -0.24 | -0.43% | 55.45 | 56.10 | 82533 | 45964.90 | 0.47% |
| 2025-03-14 | 54.79 | 55.76 | 0.92 | 1.68% | 54.78 | 55.77 | 131614 | 72994.55 | 0.74% |
| 2025-03-13 | 54.88 | 54.84 | -0.03 | -0.05% | 54.60 | 55.07 | 59577 | 32667.61 | 0.34% |
| 2025-03-12 | 55.20 | 54.87 | -0.33 | -0.60% | 54.86 | 55.29 | 68925 | 37891.00 | 0.39% |
| 2025-03-11 | 54.90 | 55.20 | 0.10 | 0.18% | 54.73 | 55.20 | 64957 | 35671.41 | 0.37% |
| 2025-03-10 | 55.20 | 55.10 | -0.07 | -0.13% | 54.92 | 55.53 | 58629 | 32316.10 | 0.33% |
| 2025-03-07 | 55.11 | 55.17 | -0.11 | -0.20% | 54.91 | 55.35 | 64006 | 35266.95 | 0.36% |
| 2025-03-06 | 54.75 | 55.28 | 0.60 | 1.10% | 54.30 | 55.35 | 116990 | 64195.97 | 0.66% |
| 2025-03-05 | 55.08 | 54.68 | -0.40 | -0.73% | 54.66 | 55.09 | 96203 | 52709.14 | 0.54% |
| 2025-03-04 | 55.12 | 55.08 | -0.03 | -0.05% | 54.86 | 55.21 | 57898 | 31880.99 | 0.33% |
| 2025-03-03 | 54.95 | 55.11 | -0.06 | -0.11% | 54.81 | 55.70 | 97297 | 53778.89 | 0.55% |
| 2025-02-28 | 55.25 | 55.17 | -0.12 | -0.22% | 54.86 | 55.68 | 121386 | 67098.62 | 0.69% |
| 2025-02-27 | 55.06 | 55.29 | 0.22 | 0.40% | 54.92 | 55.39 | 83789 | 46206.65 | 0.47% |
| 2025-02-26 | 55.09 | 55.07 | -0.02 | -0.04% | 54.77 | 55.28 | 83289 | 45855.52 | 0.47% |
| 2025-02-25 | 55.49 | 55.09 | -0.55 | -0.99% | 55.02 | 55.49 | 66240 | 36581.98 | 0.37% |
| 2025-02-24 | 55.85 | 55.64 | -0.33 | -0.59% | 55.50 | 56.17 | 93198 | 51977.37 | 0.53% |
| 2025-02-21 | 56.30 | 55.97 | -0.45 | -0.80% | 55.80 | 56.54 | 122590 | 68611.91 | 0.69% |
| 2025-02-20 | 56.38 | 56.42 | -0.07 | -0.12% | 56.05 | 57.00 | 72765 | 41139.34 | 0.41% |
| 2025-02-19 | 56.40 | 56.49 | -0.01 | -0.02% | 56.01 | 56.68 | 97695 | 54973.40 | 0.55% |
云南白药(000538)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。
