| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 55.85 | 55.83 | 0.03 | 0.05% | 55.64 | 55.88 | 55186 | 30772.82 | 0.31% |
| 2025-12-11 | 55.65 | 55.80 | 0.07 | 0.13% | 55.61 | 56.07 | 53555 | 29920.69 | 0.30% |
| 2025-12-10 | 55.61 | 55.73 | 0.12 | 0.22% | 55.40 | 55.75 | 48569 | 26978.27 | 0.27% |
| 2025-12-09 | 56.10 | 55.61 | -0.49 | -0.87% | 55.60 | 56.15 | 53239 | 29684.45 | 0.30% |
| 2025-12-08 | 55.93 | 56.10 | 0.17 | 0.30% | 55.90 | 56.17 | 54924 | 30791.35 | 0.31% |
| 2025-12-05 | 55.73 | 55.93 | 0.20 | 0.36% | 55.63 | 55.95 | 47248 | 26365.62 | 0.27% |
| 2025-12-04 | 55.75 | 55.73 | 0.02 | 0.04% | 55.62 | 55.89 | 46609 | 25992.76 | 0.26% |
| 2025-12-03 | 55.38 | 55.71 | 0.33 | 0.60% | 55.37 | 55.81 | 66667 | 37066.05 | 0.38% |
| 2025-12-02 | 55.58 | 55.38 | -0.20 | -0.36% | 55.31 | 55.75 | 86893 | 48264.46 | 0.49% |
| 2025-12-01 | 56.06 | 55.58 | -0.48 | -0.86% | 55.40 | 56.06 | 163943 | 91107.82 | 0.92% |
| 2025-11-28 | 56.08 | 56.06 | -0.01 | -0.02% | 56.00 | 56.15 | 42968 | 24095.57 | 0.24% |
| 2025-11-27 | 56.16 | 56.07 | 0.09 | 0.16% | 56.00 | 56.21 | 42925 | 24074.82 | 0.24% |
| 2025-11-26 | 55.88 | 55.98 | 0.14 | 0.25% | 55.88 | 56.15 | 57182 | 32050.72 | 0.32% |
| 2025-11-25 | 55.77 | 55.84 | 0.19 | 0.34% | 55.58 | 55.94 | 55425 | 30905.35 | 0.31% |
| 2025-11-24 | 55.71 | 55.65 | -0.01 | -0.02% | 55.62 | 55.87 | 65033 | 36249.07 | 0.37% |
| 2025-11-21 | 55.90 | 55.66 | -0.38 | -0.68% | 55.40 | 56.15 | 105869 | 59049.86 | 0.60% |
| 2025-11-20 | 56.36 | 56.04 | -0.36 | -0.64% | 56.01 | 56.62 | 76524 | 43113.00 | 0.43% |
| 2025-11-19 | 56.43 | 56.40 | 0.01 | 0.02% | 56.25 | 56.64 | 56061 | 31642.64 | 0.32% |
| 2025-11-18 | 56.25 | 56.39 | 0.05 | 0.09% | 56.25 | 56.70 | 59230 | 33417.22 | 0.33% |
| 2025-11-17 | 56.66 | 56.34 | -0.32 | -0.56% | 56.15 | 56.80 | 79901 | 45027.70 | 0.45% |
| 2025-11-14 | 56.90 | 56.66 | -0.40 | -0.70% | 56.66 | 57.44 | 83635 | 47686.66 | 0.47% |
| 2025-11-13 | 57.18 | 57.06 | -0.06 | -0.11% | 56.71 | 57.25 | 82841 | 47125.28 | 0.47% |
| 2025-11-12 | 57.30 | 57.12 | -0.10 | -0.17% | 57.08 | 57.66 | 82646 | 47339.85 | 0.47% |
| 2025-11-11 | 57.09 | 57.22 | -0.06 | -0.10% | 56.90 | 57.25 | 68822 | 39292.71 | 0.39% |
| 2025-11-10 | 56.07 | 57.28 | 1.25 | 2.23% | 55.96 | 57.39 | 146924 | 83480.82 | 0.83% |
| 2025-11-07 | 55.84 | 56.03 | 0.15 | 0.27% | 55.71 | 56.30 | 71224 | 39929.10 | 0.40% |
| 2025-11-06 | 55.90 | 55.88 | 0.01 | 0.02% | 55.74 | 56.07 | 63661 | 35602.20 | 0.36% |
| 2025-11-05 | 55.89 | 55.87 | -0.06 | -0.11% | 55.60 | 55.94 | 61624 | 34393.76 | 0.35% |
| 2025-11-04 | 56.36 | 55.93 | -0.43 | -0.76% | 55.86 | 56.38 | 91988 | 51582.55 | 0.52% |
| 2025-11-03 | 56.75 | 56.36 | -0.30 | -0.53% | 56.28 | 56.91 | 106511 | 60143.73 | 0.60% |
| 2025-10-31 | 56.20 | 56.66 | 0.18 | 0.32% | 55.90 | 56.86 | 138536 | 78163.24 | 0.78% |
| 2025-10-30 | 56.40 | 56.48 | 0.13 | 0.23% | 56.17 | 56.88 | 107741 | 60932.64 | 0.61% |
| 2025-10-29 | 56.10 | 56.35 | 0.25 | 0.45% | 56.00 | 56.35 | 58291 | 32723.96 | 0.33% |
| 2025-10-28 | 56.55 | 56.10 | -0.37 | -0.66% | 56.08 | 56.57 | 100091 | 56339.27 | 0.56% |
| 2025-10-27 | 56.39 | 56.47 | 0.11 | 0.20% | 56.29 | 56.60 | 78325 | 44231.00 | 0.44% |
| 2025-10-24 | 56.56 | 56.36 | -0.21 | -0.37% | 56.31 | 56.65 | 68061 | 38421.85 | 0.38% |
| 2025-10-23 | 56.38 | 56.57 | 0.12 | 0.21% | 56.21 | 56.57 | 55481 | 31283.06 | 0.31% |
| 2025-10-22 | 56.58 | 56.45 | -0.17 | -0.30% | 56.28 | 56.70 | 72297 | 40822.52 | 0.41% |
| 2025-10-21 | 56.65 | 56.62 | -0.01 | -0.02% | 56.50 | 56.82 | 74189 | 42008.07 | 0.42% |
| 2025-10-20 | 57.20 | 56.63 | -0.43 | -0.75% | 56.45 | 57.34 | 97993 | 55556.50 | 0.55% |
| 2025-10-17 | 57.66 | 57.06 | -0.65 | -1.13% | 57.00 | 57.95 | 89558 | 51451.85 | 0.51% |
| 2025-10-16 | 57.12 | 57.71 | 0.52 | 0.91% | 57.00 | 57.86 | 98759 | 56879.39 | 0.56% |
| 2025-10-15 | 57.12 | 57.19 | 0.07 | 0.12% | 56.77 | 57.48 | 96937 | 55332.04 | 0.55% |
| 2025-10-14 | 56.76 | 57.12 | 0.37 | 0.65% | 56.56 | 57.75 | 123376 | 70486.04 | 0.70% |
| 2025-10-13 | 56.56 | 56.75 | -0.58 | -1.01% | 56.55 | 57.00 | 93711 | 53151.51 | 0.53% |
| 2025-10-10 | 57.37 | 57.33 | -0.01 | -0.02% | 57.10 | 57.84 | 93191 | 53540.90 | 0.53% |
| 2025-10-09 | 56.78 | 57.34 | 0.59 | 1.04% | 56.18 | 57.35 | 116148 | 65984.30 | 0.66% |
| 2025-09-30 | 57.36 | 56.75 | -0.61 | -1.06% | 56.75 | 57.38 | 78820 | 44836.35 | 0.44% |
| 2025-09-29 | 57.18 | 57.36 | 0.25 | 0.44% | 56.63 | 57.50 | 83814 | 47769.15 | 0.47% |
| 2025-09-26 | 57.20 | 57.11 | -0.17 | -0.30% | 56.62 | 57.39 | 73415 | 41858.27 | 0.41% |
| 2025-09-25 | 57.69 | 57.28 | -0.41 | -0.71% | 56.97 | 57.74 | 84603 | 48436.88 | 0.48% |
| 2025-09-24 | 57.18 | 57.69 | 0.78 | 1.37% | 56.85 | 57.84 | 89336 | 51245.96 | 0.50% |
| 2025-09-23 | 58.16 | 57.93 | -0.21 | -0.36% | 57.31 | 58.48 | 107911 | 62356.33 | 0.61% |
| 2025-09-22 | 58.49 | 58.14 | -0.34 | -0.58% | 57.81 | 58.65 | 87033 | 50567.91 | 0.49% |
| 2025-09-19 | 58.36 | 58.48 | -0.01 | -0.02% | 58.02 | 58.75 | 76315 | 44558.88 | 0.43% |
| 2025-09-18 | 58.98 | 58.49 | -0.48 | -0.81% | 58.21 | 59.25 | 119656 | 70292.33 | 0.67% |
| 2025-09-17 | 58.70 | 58.97 | 0.28 | 0.48% | 58.70 | 59.53 | 88449 | 52167.38 | 0.50% |
| 2025-09-16 | 58.97 | 58.69 | -0.32 | -0.54% | 58.26 | 59.00 | 87639 | 51373.81 | 0.49% |
| 2025-09-15 | 58.95 | 59.01 | 0.02 | 0.03% | 58.80 | 59.24 | 92117 | 54295.00 | 0.52% |
| 2025-09-12 | 59.84 | 58.99 | -0.83 | -1.39% | 58.92 | 59.96 | 107492 | 63784.62 | 0.61% |
| 2025-09-11 | 59.30 | 59.82 | 0.39 | 0.66% | 58.92 | 59.82 | 102695 | 60952.64 | 0.58% |
| 2025-09-10 | 59.79 | 59.43 | -0.36 | -0.60% | 59.39 | 59.89 | 80658 | 48049.93 | 0.45% |
| 2025-09-09 | 60.24 | 59.79 | -0.45 | -0.75% | 59.53 | 60.68 | 115189 | 69110.24 | 0.65% |
| 2025-09-08 | 59.30 | 60.24 | 0.94 | 1.59% | 59.18 | 60.69 | 158141 | 95047.91 | 0.89% |
| 2025-09-05 | 58.76 | 59.30 | 0.62 | 1.06% | 58.51 | 59.37 | 118948 | 70169.47 | 0.67% |
| 2025-09-04 | 59.43 | 58.68 | -0.75 | -1.26% | 58.14 | 59.45 | 152671 | 89703.55 | 0.86% |
| 2025-09-03 | 59.96 | 59.43 | -0.26 | -0.44% | 59.11 | 59.97 | 137790 | 81977.29 | 0.78% |
| 2025-09-02 | 59.34 | 59.69 | 0.40 | 0.67% | 58.98 | 60.29 | 199849 | 119382.90 | 1.13% |
| 2025-09-01 | 58.30 | 59.29 | 1.71 | 2.97% | 58.29 | 60.17 | 301538 | 178537.66 | 1.70% |
| 2025-08-29 | 57.17 | 57.58 | 0.41 | 0.72% | 57.07 | 58.27 | 181868 | 105050.87 | 1.03% |
| 2025-08-28 | 56.90 | 57.17 | 0.27 | 0.47% | 56.32 | 57.18 | 126626 | 71909.62 | 0.71% |
| 2025-08-27 | 57.93 | 56.90 | -0.93 | -1.61% | 56.90 | 57.97 | 131221 | 75361.92 | 0.74% |
| 2025-08-26 | 58.13 | 57.83 | -0.16 | -0.28% | 57.65 | 58.19 | 107422 | 62161.16 | 0.61% |
| 2025-08-25 | 57.98 | 57.99 | 0.35 | 0.61% | 57.50 | 58.00 | 161702 | 93393.96 | 0.91% |
| 2025-08-22 | 57.49 | 57.64 | 0.14 | 0.24% | 57.08 | 57.65 | 145522 | 83512.10 | 0.82% |
| 2025-08-21 | 56.95 | 57.50 | 0.56 | 0.98% | 56.95 | 58.09 | 193000 | 111231.36 | 1.09% |
| 2025-08-20 | 56.52 | 56.94 | 0.41 | 0.73% | 56.26 | 56.94 | 104814 | 59317.26 | 0.59% |
| 2025-08-19 | 57.12 | 56.53 | -0.31 | -0.55% | 56.43 | 57.30 | 131386 | 74621.40 | 0.74% |
| 2025-08-18 | 56.38 | 56.84 | 0.88 | 1.57% | 56.21 | 57.09 | 202172 | 114648.40 | 1.14% |
| 2025-08-15 | 55.88 | 55.96 | 0.08 | 0.14% | 55.50 | 55.96 | 115914 | 64602.72 | 0.65% |
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。
