| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 57.00 | 56.50 | -0.50 | -0.88% | 56.32 | 57.07 | 69497 | 39441.38 | 0.39% |
| 2025-02-17 | 57.97 | 57.00 | -0.90 | -1.55% | 56.90 | 58.06 | 93198 | 53366.81 | 0.53% |
| 2025-02-14 | 57.00 | 57.90 | 0.83 | 1.45% | 56.93 | 57.90 | 97149 | 55911.65 | 0.55% |
| 2025-02-13 | 57.10 | 57.07 | -0.21 | -0.37% | 56.98 | 57.47 | 54349 | 31093.11 | 0.31% |
| 2025-02-12 | 56.50 | 57.28 | 0.90 | 1.60% | 56.30 | 57.28 | 90198 | 51310.80 | 0.51% |
| 2025-02-11 | 57.29 | 56.38 | -0.90 | -1.57% | 56.31 | 57.33 | 108442 | 61390.50 | 0.61% |
| 2025-02-10 | 57.56 | 57.28 | -0.22 | -0.38% | 57.02 | 57.67 | 80523 | 46171.46 | 0.46% |
| 2025-02-07 | 57.56 | 57.50 | -0.06 | -0.10% | 57.17 | 57.85 | 87873 | 50547.15 | 0.50% |
| 2025-02-06 | 57.33 | 57.56 | 0.14 | 0.24% | 57.15 | 57.60 | 52423 | 30096.07 | 0.30% |
| 2025-02-05 | 57.99 | 57.42 | -0.50 | -0.86% | 57.09 | 58.09 | 61499 | 35383.50 | 0.35% |
| 2025-01-27 | 57.35 | 57.92 | 0.57 | 0.99% | 57.35 | 58.33 | 62742 | 36376.92 | 0.35% |
| 2025-01-24 | 56.93 | 57.35 | 0.35 | 0.61% | 56.73 | 57.63 | 52902 | 30298.66 | 0.30% |
| 2025-01-23 | 57.22 | 57.00 | 0.07 | 0.12% | 57.00 | 57.83 | 55563 | 31843.36 | 0.31% |
| 2025-01-22 | 57.08 | 56.93 | -0.27 | -0.47% | 56.39 | 57.28 | 39754 | 22575.74 | 0.22% |
| 2025-01-21 | 57.19 | 57.20 | 0.26 | 0.46% | 56.86 | 57.48 | 37112 | 21210.77 | 0.21% |
| 2025-01-20 | 57.67 | 56.94 | -0.56 | -0.97% | 56.93 | 57.89 | 57184 | 32760.93 | 0.32% |
| 2025-01-17 | 56.94 | 57.50 | 0.38 | 0.67% | 56.89 | 57.69 | 45557 | 26166.94 | 0.26% |
| 2025-01-16 | 57.52 | 57.12 | -0.38 | -0.66% | 56.93 | 57.92 | 48221 | 27687.65 | 0.27% |
| 2025-01-15 | 57.41 | 57.50 | 0.10 | 0.17% | 57.11 | 57.86 | 49314 | 28359.98 | 0.28% |
| 2025-01-14 | 56.25 | 57.40 | 1.25 | 2.23% | 55.91 | 57.50 | 67070 | 38108.15 | 0.38% |
| 2025-01-13 | 56.50 | 56.15 | -0.47 | -0.83% | 55.67 | 57.08 | 69025 | 38850.89 | 0.39% |
| 2025-01-10 | 57.20 | 56.62 | -0.58 | -1.01% | 56.62 | 57.44 | 53428 | 30415.10 | 0.30% |
| 2025-01-09 | 57.42 | 57.20 | -0.37 | -0.64% | 56.88 | 57.64 | 48288 | 27678.49 | 0.27% |
| 2025-01-08 | 57.54 | 57.57 | -0.01 | -0.02% | 57.01 | 58.11 | 73026 | 42042.93 | 0.41% |
| 2025-01-07 | 58.00 | 57.58 | -0.49 | -0.84% | 57.11 | 58.35 | 60663 | 34923.97 | 0.34% |
| 2025-01-06 | 57.95 | 58.07 | 0.14 | 0.24% | 57.70 | 58.65 | 75039 | 43593.34 | 0.42% |
| 2025-01-03 | 58.14 | 57.93 | -0.12 | -0.21% | 57.56 | 58.88 | 101129 | 58795.44 | 0.57% |
| 2025-01-02 | 59.76 | 58.05 | -1.90 | -3.17% | 57.88 | 60.35 | 97165 | 57061.25 | 0.55% |
| 2024-12-31 | 60.44 | 59.95 | -0.48 | -0.79% | 59.76 | 60.65 | 76566 | 46035.93 | 0.43% |
| 2024-12-30 | 59.76 | 60.43 | 0.56 | 0.94% | 59.70 | 61.00 | 83958 | 50771.35 | 0.47% |
| 2024-12-27 | 59.50 | 59.87 | 0.26 | 0.44% | 59.38 | 60.10 | 67480 | 40349.06 | 0.38% |
| 2024-12-26 | 60.66 | 59.61 | -1.05 | -1.73% | 59.45 | 60.67 | 98838 | 59100.93 | 0.56% |
| 2024-12-25 | 60.28 | 60.66 | 0.41 | 0.68% | 59.89 | 60.80 | 86026 | 51964.95 | 0.49% |
| 2024-12-24 | 60.54 | 60.25 | -0.28 | -0.46% | 59.88 | 60.78 | 117796 | 70861.27 | 0.67% |
| 2024-12-23 | 59.97 | 60.53 | 0.56 | 0.93% | 59.85 | 61.15 | 168165 | 102038.55 | 0.95% |
| 2024-12-20 | 59.59 | 59.97 | 0.33 | 0.55% | 59.42 | 60.62 | 100256 | 60196.47 | 0.57% |
| 2024-12-19 | 59.08 | 59.64 | 0.34 | 0.57% | 58.69 | 60.18 | 98357 | 58621.95 | 0.56% |
| 2024-12-18 | 59.06 | 59.30 | 0.50 | 0.85% | 58.75 | 60.12 | 107416 | 63849.81 | 0.61% |
| 2024-12-17 | 58.00 | 58.80 | 0.72 | 1.24% | 57.87 | 59.79 | 120923 | 71265.62 | 0.68% |
| 2024-12-16 | 58.18 | 58.08 | -0.13 | -0.22% | 57.84 | 59.41 | 98960 | 58038.39 | 0.56% |
| 2024-12-13 | 58.80 | 58.21 | -0.83 | -1.41% | 58.11 | 58.82 | 87759 | 51287.05 | 0.50% |
| 2024-12-12 | 58.09 | 59.04 | 0.95 | 1.64% | 58.00 | 59.08 | 113279 | 66540.81 | 0.64% |
| 2024-12-11 | 57.51 | 58.09 | 0.41 | 0.71% | 57.46 | 58.10 | 69859 | 40388.45 | 0.39% |
| 2024-12-10 | 58.41 | 57.68 | 0.23 | 0.40% | 57.65 | 58.65 | 98535 | 57168.72 | 0.56% |
| 2024-12-09 | 57.68 | 57.45 | -0.18 | -0.31% | 57.17 | 58.03 | 59833 | 34469.10 | 0.34% |
| 2024-12-06 | 56.64 | 57.63 | 0.94 | 1.66% | 56.64 | 57.65 | 88877 | 50953.00 | 0.50% |
| 2024-12-05 | 56.88 | 56.69 | -0.26 | -0.46% | 56.30 | 56.94 | 51974 | 29438.86 | 0.29% |
| 2024-12-04 | 57.39 | 56.95 | -0.53 | -0.92% | 56.74 | 57.48 | 73298 | 41771.55 | 0.41% |
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。
