| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 56.08 | 56.29 | 0.21 | 0.37% | 56.08 | 57.28 | 131652 | 74494.74 | 0.74% |
| 2025-07-31 | 57.24 | 56.08 | -1.34 | -2.33% | 55.93 | 57.30 | 180769 | 102079.13 | 1.02% |
| 2025-07-30 | 55.84 | 57.42 | 1.60 | 2.87% | 55.76 | 58.22 | 280773 | 160795.62 | 1.58% |
| 2025-07-29 | 56.51 | 55.82 | -0.68 | -1.20% | 55.58 | 56.55 | 166838 | 93242.01 | 0.94% |
| 2025-07-28 | 56.55 | 56.50 | -0.03 | -0.05% | 56.34 | 56.79 | 76867 | 43470.48 | 0.43% |
| 2025-07-25 | 57.10 | 56.53 | -0.51 | -0.89% | 56.53 | 57.24 | 87962 | 50036.23 | 0.50% |
| 2025-07-24 | 56.57 | 57.04 | 0.51 | 0.90% | 56.35 | 57.09 | 102001 | 57896.02 | 0.58% |
| 2025-07-23 | 56.63 | 56.53 | 0.02 | 0.04% | 56.52 | 56.94 | 103663 | 58792.93 | 0.58% |
| 2025-07-22 | 56.17 | 56.51 | 0.34 | 0.61% | 56.10 | 56.59 | 131838 | 74323.38 | 0.74% |
| 2025-07-21 | 56.22 | 56.17 | -0.06 | -0.11% | 56.02 | 56.24 | 66474 | 37306.46 | 0.37% |
| 2025-07-18 | 56.22 | 56.23 | 0.01 | 0.02% | 55.84 | 56.34 | 69937 | 39180.29 | 0.39% |
| 2025-07-17 | 55.91 | 56.22 | 0.31 | 0.55% | 55.91 | 56.43 | 63090 | 35442.21 | 0.36% |
| 2025-07-16 | 55.60 | 55.91 | 0.31 | 0.56% | 55.50 | 56.04 | 54925 | 30635.92 | 0.31% |
| 2025-07-15 | 56.01 | 55.60 | -0.39 | -0.70% | 55.38 | 56.07 | 69253 | 38559.82 | 0.39% |
| 2025-07-14 | 56.07 | 55.99 | -0.08 | -0.14% | 55.86 | 56.18 | 59026 | 33038.26 | 0.33% |
| 2025-07-11 | 56.09 | 56.07 | 0.07 | 0.13% | 56.01 | 56.45 | 77562 | 43632.95 | 0.44% |
| 2025-07-10 | 56.04 | 56.00 | -0.04 | -0.07% | 55.86 | 56.11 | 48457 | 27126.74 | 0.27% |
| 2025-07-09 | 55.90 | 56.04 | 0.08 | 0.14% | 55.70 | 56.25 | 47335 | 26524.20 | 0.27% |
| 2025-07-08 | 55.62 | 55.96 | 0.34 | 0.61% | 55.61 | 56.12 | 59048 | 33009.41 | 0.33% |
| 2025-07-07 | 55.82 | 55.62 | -0.17 | -0.30% | 55.50 | 55.83 | 35636 | 19824.30 | 0.20% |
| 2025-07-04 | 55.80 | 55.79 | -0.03 | -0.05% | 55.40 | 55.91 | 55238 | 30757.39 | 0.31% |
| 2025-07-03 | 55.63 | 55.82 | 0.24 | 0.43% | 55.31 | 55.83 | 49973 | 27817.95 | 0.28% |
| 2025-07-02 | 55.77 | 55.58 | -0.19 | -0.34% | 55.50 | 55.95 | 54660 | 30399.93 | 0.31% |
| 2025-07-01 | 55.79 | 55.77 | -0.02 | -0.04% | 55.62 | 55.93 | 42804 | 23861.60 | 0.24% |
| 2025-06-30 | 55.80 | 55.79 | -0.09 | -0.16% | 55.52 | 55.88 | 57964 | 32269.15 | 0.33% |
| 2025-06-27 | 56.30 | 55.88 | -0.45 | -0.80% | 55.75 | 56.32 | 56594 | 31702.92 | 0.32% |
| 2025-06-26 | 55.99 | 56.33 | 0.47 | 0.84% | 55.86 | 56.38 | 71190 | 39944.01 | 0.40% |
| 2025-06-25 | 55.55 | 55.86 | 0.46 | 0.83% | 55.38 | 55.98 | 60152 | 33468.05 | 0.34% |
| 2025-06-24 | 55.20 | 55.40 | 0.38 | 0.69% | 55.12 | 55.68 | 71484 | 39598.50 | 0.40% |
| 2025-06-23 | 55.04 | 55.02 | -0.01 | -0.02% | 54.66 | 55.20 | 51509 | 28308.31 | 0.29% |
| 2025-06-20 | 55.03 | 55.03 | 0.00 | 0.00% | 54.90 | 55.39 | 52866 | 29147.43 | 0.30% |
| 2025-06-19 | 55.37 | 55.03 | -0.25 | -0.45% | 54.81 | 55.45 | 51014 | 28078.70 | 0.29% |
| 2025-06-18 | 55.53 | 55.28 | -0.27 | -0.49% | 55.25 | 55.70 | 48923 | 27106.07 | 0.28% |
| 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% |
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。
