| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 55.44 | 55.49 | 0.55 | 1.00% | 54.86 | 55.67 | 65734 | 36377.60 | 0.37% |
| 2026-03-23 | 56.06 | 54.94 | -1.80 | -3.17% | 54.68 | 56.11 | 157656 | 87313.35 | 0.89% |
| 2026-03-20 | 56.80 | 56.74 | 0.01 | 0.02% | 56.71 | 57.37 | 86200 | 49240.88 | 0.49% |
| 2026-03-19 | 56.70 | 56.73 | -0.13 | -0.23% | 56.55 | 57.08 | 58299 | 33152.86 | 0.33% |
| 2026-03-18 | 57.07 | 56.86 | -0.23 | -0.40% | 56.52 | 57.10 | 52132 | 29574.10 | 0.29% |
| 2026-03-17 | 56.88 | 57.09 | 0.30 | 0.53% | 56.65 | 57.30 | 88264 | 50423.49 | 0.50% |
| 2026-03-16 | 56.20 | 56.79 | 0.49 | 0.87% | 56.10 | 56.95 | 71426 | 40440.73 | 0.40% |
| 2026-03-13 | 56.26 | 56.30 | 0.00 | 0.00% | 56.17 | 56.58 | 46696 | 26316.86 | 0.26% |
| 2026-03-12 | 56.66 | 56.30 | -0.40 | -0.71% | 56.13 | 56.80 | 83462 | 47055.89 | 0.47% |
| 2026-03-11 | 56.50 | 56.70 | 0.20 | 0.35% | 56.16 | 56.76 | 59677 | 33751.36 | 0.34% |
| 2026-03-10 | 56.40 | 56.50 | 0.28 | 0.50% | 56.10 | 56.52 | 63550 | 35800.64 | 0.36% |
| 2026-03-09 | 55.89 | 56.22 | 0.07 | 0.12% | 55.70 | 56.83 | 89356 | 50368.74 | 0.50% |
| 2026-03-06 | 55.80 | 56.15 | 0.26 | 0.47% | 55.72 | 56.17 | 54666 | 30630.33 | 0.31% |
| 2026-03-05 | 55.59 | 55.89 | 0.46 | 0.83% | 55.40 | 55.93 | 60590 | 33746.60 | 0.34% |
| 2026-03-04 | 55.78 | 55.43 | -0.52 | -0.93% | 55.03 | 55.83 | 106266 | 58842.11 | 0.60% |
| 2026-03-03 | 56.00 | 55.95 | -0.06 | -0.11% | 55.93 | 56.55 | 86848 | 48800.98 | 0.49% |
| 2026-03-02 | 55.80 | 56.01 | -0.04 | -0.07% | 55.50 | 56.19 | 71480 | 39968.48 | 0.40% |
| 2026-02-27 | 56.19 | 56.05 | -0.20 | -0.36% | 56.00 | 56.40 | 59054 | 33196.20 | 0.33% |
| 2026-02-26 | 56.54 | 56.25 | -0.29 | -0.51% | 56.16 | 56.65 | 53432 | 30098.98 | 0.30% |
| 2026-02-25 | 56.62 | 56.54 | -0.07 | -0.12% | 56.39 | 56.85 | 59233 | 33549.43 | 0.33% |
| 2026-02-24 | 56.49 | 56.61 | 0.11 | 0.19% | 56.29 | 56.84 | 57988 | 32787.35 | 0.33% |
| 2026-02-13 | 56.74 | 56.50 | -0.24 | -0.42% | 56.46 | 57.22 | 62640 | 35594.66 | 0.35% |
| 2026-02-12 | 57.11 | 56.74 | -0.47 | -0.82% | 56.39 | 57.15 | 74584 | 42259.84 | 0.42% |
| 2026-02-11 | 57.25 | 57.21 | -0.04 | -0.07% | 57.10 | 57.45 | 47227 | 27026.06 | 0.27% |
| 2026-02-10 | 57.33 | 57.25 | -0.08 | -0.14% | 57.01 | 57.47 | 63534 | 36359.95 | 0.36% |
| 2026-02-09 | 56.80 | 57.33 | 0.33 | 0.58% | 56.71 | 57.35 | 89564 | 51130.16 | 0.51% |
| 2026-02-06 | 58.00 | 57.00 | -0.13 | -0.23% | 56.99 | 58.20 | 130480 | 74891.62 | 0.74% |
| 2026-02-05 | 56.45 | 57.13 | 0.78 | 1.38% | 56.32 | 57.36 | 143500 | 81824.45 | 0.81% |
| 2026-02-04 | 55.80 | 56.35 | 0.35 | 0.63% | 55.65 | 56.41 | 84254 | 47351.87 | 0.48% |
| 2026-02-03 | 55.55 | 56.00 | 0.49 | 0.88% | 55.39 | 56.00 | 69090 | 38405.20 | 0.39% |
| 2026-02-02 | 55.45 | 55.51 | -0.10 | -0.18% | 55.42 | 56.18 | 89429 | 49918.31 | 0.50% |
| 2026-01-30 | 55.90 | 55.61 | -0.49 | -0.87% | 55.41 | 56.19 | 90435 | 50481.25 | 0.51% |
| 2026-01-29 | 55.56 | 56.10 | 0.48 | 0.86% | 55.00 | 56.33 | 164075 | 91079.62 | 0.93% |
| 2026-01-28 | 56.00 | 55.62 | -1.06 | -1.87% | 55.57 | 56.00 | 124639 | 69444.53 | 0.70% |
| 2026-01-27 | 56.27 | 56.68 | 0.51 | 0.91% | 55.66 | 56.68 | 131607 | 73647.77 | 0.74% |
| 2026-01-26 | 56.13 | 56.17 | 0.02 | 0.04% | 55.92 | 56.47 | 109237 | 61424.64 | 0.62% |
| 2026-01-23 | 56.68 | 56.15 | -0.50 | -0.88% | 55.91 | 56.68 | 133226 | 74875.52 | 0.75% |
| 2026-01-22 | 56.76 | 56.65 | -0.05 | -0.09% | 56.60 | 56.81 | 69320 | 39309.41 | 0.39% |
| 2026-01-21 | 57.10 | 56.70 | -0.49 | -0.86% | 56.56 | 57.23 | 99900 | 56791.70 | 0.56% |
| 2026-01-20 | 56.23 | 57.19 | 0.97 | 1.73% | 56.22 | 57.28 | 136010 | 77466.75 | 0.77% |
| 2026-01-19 | 56.19 | 56.22 | 0.02 | 0.04% | 56.00 | 56.47 | 79084 | 44433.82 | 0.45% |
| 2026-01-16 | 56.60 | 56.20 | -0.22 | -0.39% | 56.11 | 56.65 | 90124 | 50739.79 | 0.51% |
| 2026-01-15 | 56.51 | 56.42 | -0.22 | -0.39% | 56.42 | 56.82 | 72459 | 40999.34 | 0.41% |
| 2026-01-14 | 57.10 | 56.64 | -0.49 | -0.86% | 56.46 | 57.20 | 118192 | 67217.91 | 0.67% |
| 2026-01-13 | 56.90 | 57.13 | 0.23 | 0.40% | 56.76 | 57.50 | 104493 | 59777.82 | 0.59% |
| 2026-01-12 | 57.32 | 56.90 | -0.42 | -0.73% | 56.84 | 57.39 | 114807 | 65466.95 | 0.65% |
| 2026-01-09 | 57.18 | 57.32 | 0.11 | 0.19% | 57.03 | 57.45 | 70823 | 40556.44 | 0.40% |
| 2026-01-08 | 57.29 | 57.21 | -0.12 | -0.21% | 57.02 | 57.37 | 76546 | 43764.17 | 0.43% |
| 2026-01-07 | 57.42 | 57.33 | -0.06 | -0.10% | 57.10 | 57.65 | 81450 | 46751.45 | 0.46% |
| 2026-01-06 | 57.32 | 57.39 | 0.07 | 0.12% | 57.06 | 57.43 | 89366 | 51227.30 | 0.50% |
| 2026-01-05 | 56.76 | 57.32 | 0.56 | 0.99% | 56.42 | 57.34 | 112756 | 64259.66 | 0.64% |
| 2025-12-31 | 56.95 | 56.76 | -0.18 | -0.32% | 56.66 | 57.05 | 45360 | 25786.17 | 0.26% |
| 2025-12-30 | 56.69 | 56.94 | 0.25 | 0.44% | 56.59 | 56.98 | 57731 | 32816.95 | 0.33% |
| 2025-12-29 | 56.68 | 56.69 | -0.01 | -0.02% | 56.57 | 56.85 | 61052 | 34631.86 | 0.34% |
| 2025-12-26 | 56.76 | 56.70 | -0.06 | -0.11% | 56.55 | 56.88 | 49912 | 28306.90 | 0.28% |
| 2025-12-25 | 56.50 | 56.76 | 0.26 | 0.46% | 56.50 | 56.78 | 45601 | 25859.50 | 0.26% |
| 2025-12-24 | 56.20 | 56.50 | 0.31 | 0.55% | 56.11 | 56.66 | 59190 | 33419.69 | 0.33% |
| 2025-12-23 | 56.57 | 56.19 | -0.36 | -0.64% | 56.18 | 56.68 | 66783 | 37643.36 | 0.38% |
| 2025-12-22 | 56.53 | 56.55 | 0.02 | 0.04% | 56.42 | 56.84 | 65816 | 37256.44 | 0.37% |
| 2025-12-19 | 56.70 | 56.53 | -0.12 | -0.21% | 56.48 | 56.75 | 49451 | 27979.96 | 0.28% |
| 2025-12-18 | 56.15 | 56.65 | 0.45 | 0.80% | 56.09 | 56.80 | 71649 | 40522.20 | 0.40% |
| 2025-12-17 | 55.89 | 56.20 | 0.31 | 0.55% | 55.68 | 56.21 | 65459 | 36682.15 | 0.37% |
| 2025-12-16 | 55.83 | 55.89 | 0.03 | 0.05% | 55.61 | 55.94 | 52470 | 29273.51 | 0.30% |
| 2025-12-15 | 55.80 | 55.86 | 0.03 | 0.05% | 55.63 | 55.97 | 44542 | 24874.49 | 0.25% |
| 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% |
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。
