| 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 | 23.33 | 23.22 | 0.11 | 0.48% | 23.00 | 23.39 | 159174 | 36802.07 | 1.13% |
| 2026-03-23 | 24.24 | 23.11 | -2.01 | -8.00% | 23.06 | 24.24 | 416783 | 97623.70 | 2.96% |
| 2026-03-20 | 25.23 | 25.12 | -0.10 | -0.40% | 25.12 | 25.45 | 102556 | 25929.56 | 0.73% |
| 2026-03-19 | 25.32 | 25.22 | -0.20 | -0.79% | 25.19 | 25.54 | 74778 | 18957.41 | 0.53% |
| 2026-03-18 | 25.60 | 25.42 | -0.18 | -0.70% | 25.30 | 25.64 | 79104 | 20107.00 | 0.56% |
| 2026-03-17 | 25.56 | 25.60 | 0.04 | 0.16% | 25.52 | 25.76 | 94566 | 24293.57 | 0.67% |
| 2026-03-16 | 25.52 | 25.56 | 0.10 | 0.39% | 25.37 | 25.74 | 124097 | 31759.50 | 0.88% |
| 2026-03-13 | 25.35 | 25.46 | 0.08 | 0.32% | 25.34 | 25.59 | 108586 | 27693.64 | 0.77% |
| 2026-03-12 | 25.26 | 25.38 | 0.11 | 0.44% | 25.22 | 25.47 | 109247 | 27714.97 | 0.78% |
| 2026-03-11 | 25.22 | 25.27 | 0.05 | 0.20% | 25.10 | 25.29 | 73329 | 18479.39 | 0.52% |
| 2026-03-10 | 25.23 | 25.22 | 0.05 | 0.20% | 25.13 | 25.27 | 70256 | 17697.86 | 0.50% |
| 2026-03-09 | 25.00 | 25.17 | 0.01 | 0.04% | 24.96 | 25.30 | 127216 | 32011.77 | 0.90% |
| 2026-03-06 | 24.92 | 25.16 | 0.24 | 0.96% | 24.86 | 25.17 | 90010 | 22527.13 | 0.64% |
| 2026-03-05 | 25.05 | 24.92 | -0.06 | -0.24% | 24.91 | 25.13 | 94158 | 23547.00 | 0.67% |
| 2026-03-04 | 25.20 | 24.98 | -0.28 | -1.11% | 24.88 | 25.20 | 157827 | 39530.67 | 1.12% |
| 2026-03-03 | 25.31 | 25.26 | -0.15 | -0.59% | 25.22 | 25.53 | 157042 | 39873.53 | 1.12% |
| 2026-03-02 | 25.19 | 25.41 | 0.12 | 0.47% | 25.06 | 25.52 | 148731 | 37582.75 | 1.06% |
| 2026-02-27 | 25.22 | 25.29 | 0.07 | 0.28% | 25.18 | 25.38 | 86349 | 21847.85 | 0.61% |
| 2026-02-26 | 25.32 | 25.22 | -0.08 | -0.32% | 25.20 | 25.35 | 73089 | 18452.21 | 0.52% |
| 2026-02-25 | 25.23 | 25.30 | 0.05 | 0.20% | 25.22 | 25.41 | 84398 | 21386.30 | 0.60% |
| 2026-02-24 | 25.22 | 25.25 | 0.14 | 0.56% | 25.15 | 25.28 | 75360 | 19003.22 | 0.54% |
| 2026-02-13 | 25.25 | 25.11 | -0.15 | -0.59% | 25.10 | 25.33 | 94008 | 23702.12 | 0.67% |
| 2026-02-12 | 25.42 | 25.26 | -0.16 | -0.63% | 25.26 | 25.46 | 82444 | 20869.84 | 0.59% |
| 2026-02-11 | 25.47 | 25.42 | -0.07 | -0.27% | 25.41 | 25.52 | 64790 | 16491.03 | 0.46% |
| 2026-02-10 | 25.58 | 25.49 | -0.06 | -0.23% | 25.42 | 25.58 | 72991 | 18620.62 | 0.52% |
| 2026-02-09 | 25.51 | 25.55 | -0.06 | -0.23% | 25.49 | 25.66 | 125034 | 31956.79 | 0.89% |
| 2026-02-06 | 25.95 | 25.61 | 0.06 | 0.23% | 25.61 | 26.03 | 238721 | 61615.66 | 1.70% |
| 2026-02-05 | 25.45 | 25.55 | 0.15 | 0.59% | 25.39 | 25.63 | 142888 | 36467.74 | 1.02% |
| 2026-02-04 | 25.15 | 25.40 | 0.23 | 0.91% | 25.12 | 25.42 | 116361 | 29460.12 | 0.83% |
| 2026-02-03 | 25.13 | 25.17 | 0.07 | 0.28% | 25.00 | 25.29 | 96934 | 24370.82 | 0.69% |
| 2026-02-02 | 25.19 | 25.10 | -0.15 | -0.59% | 25.08 | 25.47 | 162640 | 41157.84 | 1.16% |
| 2026-01-30 | 25.46 | 25.25 | -0.21 | -0.82% | 25.15 | 25.47 | 116968 | 29606.58 | 0.83% |
| 2026-01-29 | 25.25 | 25.46 | 0.14 | 0.55% | 25.15 | 25.51 | 135930 | 34410.39 | 0.97% |
| 2026-01-28 | 25.32 | 25.32 | -0.04 | -0.16% | 25.22 | 25.40 | 95222 | 24105.10 | 0.68% |
| 2026-01-27 | 25.56 | 25.36 | -0.20 | -0.78% | 25.17 | 25.56 | 147142 | 37268.26 | 1.05% |
| 2026-01-26 | 25.32 | 25.56 | 0.24 | 0.95% | 25.26 | 25.61 | 204105 | 51960.13 | 1.45% |
| 2026-01-23 | 25.26 | 25.32 | 0.08 | 0.32% | 25.25 | 25.37 | 116320 | 29460.03 | 0.83% |
| 2026-01-22 | 25.21 | 25.24 | 0.03 | 0.12% | 25.20 | 25.29 | 80053 | 20203.48 | 0.57% |
| 2026-01-21 | 25.20 | 25.21 | 0.00 | 0.00% | 25.14 | 25.27 | 96910 | 24415.86 | 0.69% |
| 2026-01-20 | 25.08 | 25.21 | 0.12 | 0.48% | 25.06 | 25.23 | 117663 | 29605.32 | 0.84% |
| 2026-01-19 | 25.00 | 25.09 | 0.02 | 0.08% | 25.00 | 25.11 | 95122 | 23835.04 | 0.68% |
| 2026-01-16 | 25.20 | 25.07 | -0.10 | -0.40% | 25.03 | 25.25 | 108462 | 27215.22 | 0.77% |
| 2026-01-15 | 25.10 | 25.17 | 0.07 | 0.28% | 25.04 | 25.22 | 108440 | 27270.44 | 0.77% |
| 2026-01-14 | 25.26 | 25.10 | -0.20 | -0.79% | 25.00 | 25.38 | 218409 | 55124.26 | 1.55% |
| 2026-01-13 | 25.39 | 25.30 | -0.04 | -0.16% | 25.25 | 25.52 | 189027 | 47998.59 | 1.34% |
| 2026-01-12 | 25.32 | 25.34 | 0.02 | 0.08% | 25.22 | 25.37 | 155912 | 39456.78 | 1.11% |
| 2026-01-09 | 25.11 | 25.32 | 0.28 | 1.12% | 25.08 | 25.33 | 191177 | 48235.57 | 1.36% |
| 2026-01-08 | 25.47 | 25.04 | -0.40 | -1.57% | 24.93 | 25.52 | 485953 | 122245.73 | 3.46% |
| 2026-01-07 | 25.96 | 25.44 | -0.52 | -2.00% | 25.43 | 25.97 | 332078 | 85121.12 | 2.36% |
| 2026-01-06 | 25.88 | 25.96 | 0.06 | 0.23% | 25.87 | 25.99 | 164776 | 42725.00 | 1.17% |
| 2026-01-05 | 25.74 | 25.90 | 0.16 | 0.62% | 25.68 | 25.91 | 129449 | 33452.33 | 0.92% |
| 2025-12-31 | 25.67 | 25.74 | 0.08 | 0.31% | 25.64 | 25.86 | 75001 | 19327.02 | 0.53% |
| 2025-12-30 | 25.70 | 25.66 | -0.11 | -0.43% | 25.61 | 25.78 | 71537 | 18382.52 | 0.51% |
| 2025-12-29 | 25.89 | 25.77 | -0.10 | -0.39% | 25.74 | 26.01 | 108642 | 28091.14 | 0.77% |
| 2025-12-26 | 25.86 | 25.87 | 0.02 | 0.08% | 25.78 | 25.95 | 75999 | 19670.82 | 0.54% |
| 2025-12-25 | 25.80 | 25.85 | 0.02 | 0.08% | 25.73 | 25.89 | 64592 | 16683.88 | 0.46% |
| 2025-12-24 | 25.82 | 25.83 | 0.01 | 0.04% | 25.70 | 25.85 | 68856 | 17750.55 | 0.49% |
| 2025-12-23 | 25.79 | 25.82 | 0.03 | 0.12% | 25.76 | 25.95 | 91342 | 23612.60 | 0.65% |
| 2025-12-22 | 25.77 | 25.79 | 0.07 | 0.27% | 25.64 | 25.90 | 118941 | 30641.99 | 0.85% |
| 2025-12-19 | 25.65 | 25.72 | 0.05 | 0.19% | 25.59 | 25.79 | 105973 | 27254.70 | 0.75% |
| 2025-12-18 | 25.58 | 25.67 | 0.01 | 0.04% | 25.57 | 25.69 | 76043 | 19502.66 | 0.54% |
| 2025-12-17 | 25.54 | 25.66 | 0.03 | 0.12% | 25.46 | 25.70 | 105536 | 26980.26 | 0.75% |
| 2025-12-16 | 25.60 | 25.63 | -0.06 | -0.23% | 25.50 | 25.71 | 130691 | 33440.49 | 0.93% |
| 2025-12-15 | 25.79 | 25.69 | -0.34 | -1.31% | 25.46 | 25.79 | 228512 | 58574.80 | 1.63% |
| 2025-12-12 | 25.72 | 26.03 | 0.38 | 1.48% | 25.53 | 26.03 | 464864 | 119284.76 | 3.31% |
| 2025-12-11 | 25.68 | 25.65 | -0.05 | -0.19% | 25.62 | 25.81 | 116024 | 29829.88 | 0.83% |
| 2025-12-10 | 25.50 | 25.70 | 0.12 | 0.47% | 25.41 | 25.72 | 107837 | 27592.10 | 0.77% |
| 2025-12-09 | 25.79 | 25.58 | -0.24 | -0.93% | 25.53 | 25.81 | 124466 | 31925.88 | 0.89% |
| 2025-12-08 | 25.96 | 25.82 | -0.12 | -0.46% | 25.79 | 26.02 | 100881 | 26076.67 | 0.72% |
| 2025-12-05 | 25.80 | 25.94 | 0.08 | 0.31% | 25.70 | 25.95 | 94606 | 24416.71 | 0.67% |
| 2025-12-04 | 25.92 | 25.86 | -0.11 | -0.42% | 25.78 | 25.97 | 61299 | 15849.41 | 0.44% |
| 2025-12-03 | 25.83 | 25.97 | 0.13 | 0.50% | 25.81 | 26.05 | 101284 | 26270.03 | 0.72% |
| 2025-12-02 | 25.90 | 25.84 | -0.05 | -0.19% | 25.71 | 25.95 | 111409 | 28763.60 | 0.79% |
| 2025-12-01 | 25.80 | 25.89 | 0.09 | 0.35% | 25.73 | 25.89 | 162039 | 41793.08 | 1.15% |
| 2025-11-28 | 25.91 | 25.80 | -0.04 | -0.15% | 25.72 | 25.93 | 80106 | 20651.36 | 0.57% |
| 2025-11-27 | 25.91 | 25.84 | -0.07 | -0.27% | 25.78 | 25.93 | 93261 | 24100.47 | 0.66% |
| 2025-11-26 | 26.00 | 25.91 | -0.11 | -0.42% | 25.89 | 26.18 | 98635 | 25668.77 | 0.70% |
| 2025-11-25 | 26.05 | 26.02 | -0.02 | -0.08% | 25.92 | 26.12 | 96323 | 25050.15 | 0.69% |
| 2025-11-24 | 26.05 | 26.04 | 0.14 | 0.54% | 25.95 | 26.18 | 75358 | 19639.93 | 0.54% |
| 2025-11-21 | 26.21 | 25.90 | -0.39 | -1.48% | 25.90 | 26.40 | 121299 | 31653.94 | 0.86% |
白云山(600332)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。
