| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 26.50 | 26.93 | 0.47 | 1.78% | 26.47 | 26.99 | 131716 | 35399.42 | 0.94% |
| 2025-03-31 | 26.65 | 26.46 | -0.31 | -1.16% | 26.39 | 26.80 | 74322 | 19732.55 | 0.53% |
| 2025-03-28 | 26.84 | 26.77 | -0.12 | -0.45% | 26.76 | 27.05 | 71125 | 19122.78 | 0.51% |
| 2025-03-27 | 26.85 | 26.89 | 0.01 | 0.04% | 26.76 | 26.90 | 55512 | 14899.45 | 0.39% |
| 2025-03-26 | 26.87 | 26.88 | 0.01 | 0.04% | 26.72 | 26.92 | 65393 | 17529.55 | 0.47% |
| 2025-03-25 | 26.65 | 26.87 | 0.18 | 0.67% | 26.57 | 26.92 | 84581 | 22661.79 | 0.60% |
| 2025-03-24 | 26.55 | 26.69 | 0.09 | 0.34% | 26.55 | 26.87 | 81140 | 21645.08 | 0.58% |
| 2025-03-21 | 26.80 | 26.60 | -0.06 | -0.23% | 26.56 | 26.95 | 103855 | 27792.10 | 0.74% |
| 2025-03-20 | 26.78 | 26.66 | -0.12 | -0.45% | 26.59 | 26.79 | 69024 | 18419.53 | 0.49% |
| 2025-03-19 | 26.80 | 26.78 | -0.07 | -0.26% | 26.77 | 26.89 | 59633 | 15992.54 | 0.42% |
| 2025-03-18 | 26.83 | 26.85 | 0.03 | 0.11% | 26.72 | 26.95 | 79082 | 21230.32 | 0.56% |
| 2025-03-17 | 26.90 | 26.82 | -0.13 | -0.48% | 26.75 | 26.96 | 122423 | 32850.77 | 0.87% |
| 2025-03-14 | 26.60 | 26.95 | -0.26 | -0.96% | 26.51 | 26.99 | 198321 | 53151.62 | 1.41% |
| 2025-03-13 | 27.07 | 27.21 | 0.06 | 0.22% | 27.00 | 27.24 | 70066 | 19014.71 | 0.50% |
| 2025-03-12 | 27.25 | 27.15 | -0.07 | -0.26% | 27.10 | 27.38 | 83652 | 22754.55 | 0.60% |
| 2025-03-11 | 26.80 | 27.22 | 0.32 | 1.19% | 26.66 | 27.52 | 127750 | 34609.37 | 0.91% |
| 2025-03-10 | 26.69 | 26.90 | 0.33 | 1.24% | 26.59 | 26.98 | 90665 | 24318.38 | 0.64% |
| 2025-03-07 | 26.62 | 26.57 | -0.05 | -0.19% | 26.51 | 26.74 | 54948 | 14628.10 | 0.39% |
| 2025-03-06 | 26.51 | 26.62 | 0.11 | 0.41% | 26.40 | 26.71 | 86452 | 22946.16 | 0.61% |
| 2025-03-05 | 26.65 | 26.51 | -0.16 | -0.60% | 26.47 | 26.67 | 44939 | 11919.70 | 0.32% |
| 2025-03-04 | 26.63 | 26.67 | -0.04 | -0.15% | 26.56 | 26.73 | 48198 | 12845.82 | 0.34% |
| 2025-03-03 | 26.60 | 26.71 | 0.12 | 0.45% | 26.60 | 26.90 | 65350 | 17491.12 | 0.46% |
| 2025-02-28 | 26.65 | 26.59 | -0.11 | -0.41% | 26.54 | 26.95 | 89095 | 23836.26 | 0.63% |
| 2025-02-27 | 26.55 | 26.70 | 0.15 | 0.56% | 26.51 | 26.72 | 59131 | 15743.29 | 0.42% |
| 2025-02-26 | 26.45 | 26.55 | 0.10 | 0.38% | 26.41 | 26.57 | 46650 | 12360.21 | 0.33% |
| 2025-02-25 | 26.66 | 26.45 | -0.27 | -1.01% | 26.42 | 26.75 | 68802 | 18239.66 | 0.49% |
| 2025-02-24 | 26.73 | 26.72 | -0.03 | -0.11% | 26.66 | 26.88 | 67164 | 17985.69 | 0.48% |
| 2025-02-21 | 26.92 | 26.75 | -0.16 | -0.59% | 26.66 | 27.03 | 97645 | 26105.68 | 0.69% |
| 2025-02-20 | 26.89 | 26.91 | 0.00 | 0.00% | 26.88 | 27.22 | 54860 | 14822.54 | 0.39% |
| 2025-02-19 | 26.85 | 26.91 | 0.08 | 0.30% | 26.74 | 26.96 | 48247 | 12950.90 | 0.34% |
| 2025-02-18 | 27.19 | 26.83 | -0.38 | -1.40% | 26.50 | 27.23 | 75999 | 20520.11 | 0.54% |
| 2025-02-17 | 27.36 | 27.21 | -0.07 | -0.26% | 27.10 | 27.38 | 66087 | 17973.91 | 0.47% |
| 2025-02-14 | 27.07 | 27.28 | 0.15 | 0.55% | 27.06 | 27.33 | 66791 | 18176.99 | 0.48% |
| 2025-02-13 | 27.08 | 27.13 | 0.00 | 0.00% | 26.99 | 27.33 | 61948 | 16843.46 | 0.44% |
| 2025-02-12 | 27.01 | 27.13 | 0.04 | 0.15% | 26.93 | 27.15 | 49036 | 13250.89 | 0.35% |
| 2025-02-11 | 27.23 | 27.09 | -0.14 | -0.51% | 26.94 | 27.26 | 57840 | 15640.00 | 0.41% |
| 2025-02-10 | 27.13 | 27.23 | 0.10 | 0.37% | 27.07 | 27.24 | 65710 | 17860.37 | 0.47% |
| 2025-02-07 | 27.11 | 27.13 | 0.03 | 0.11% | 26.95 | 27.26 | 85583 | 23226.75 | 0.61% |
| 2025-02-06 | 26.88 | 27.10 | 0.10 | 0.37% | 26.81 | 27.11 | 61699 | 16665.45 | 0.44% |
| 2025-02-05 | 27.05 | 27.00 | 0.10 | 0.37% | 26.77 | 27.09 | 59232 | 15941.20 | 0.42% |
| 2025-01-27 | 26.81 | 26.90 | 0.10 | 0.37% | 26.75 | 27.04 | 51078 | 13757.66 | 0.36% |
| 2025-01-24 | 26.80 | 26.80 | 0.01 | 0.04% | 26.61 | 26.86 | 39790 | 10655.98 | 0.28% |
| 2025-01-23 | 26.82 | 26.79 | 0.09 | 0.34% | 26.75 | 27.03 | 44167 | 11863.99 | 0.31% |
| 2025-01-22 | 26.74 | 26.70 | -0.10 | -0.37% | 26.56 | 26.80 | 40691 | 10856.45 | 0.29% |
| 2025-01-21 | 27.03 | 26.80 | -0.13 | -0.48% | 26.76 | 27.05 | 41755 | 11219.42 | 0.30% |
| 2025-01-20 | 27.06 | 26.93 | -0.11 | -0.41% | 26.90 | 27.28 | 49140 | 13282.54 | 0.35% |
| 2025-01-17 | 26.82 | 27.04 | 0.09 | 0.33% | 26.80 | 27.16 | 33351 | 9015.17 | 0.24% |
| 2025-01-16 | 27.11 | 26.95 | -0.15 | -0.55% | 26.87 | 27.29 | 45363 | 12274.97 | 0.32% |
| 2025-01-15 | 27.14 | 27.10 | -0.12 | -0.44% | 27.03 | 27.30 | 35565 | 9656.33 | 0.25% |
| 2025-01-14 | 26.88 | 27.22 | 0.58 | 2.18% | 26.61 | 27.23 | 55855 | 15095.11 | 0.40% |
| 2025-01-13 | 26.56 | 26.64 | 0.05 | 0.19% | 26.42 | 26.82 | 42490 | 11306.36 | 0.30% |
| 2025-01-10 | 26.95 | 26.59 | -0.34 | -1.26% | 26.57 | 27.03 | 46882 | 12542.11 | 0.33% |
| 2025-01-09 | 26.94 | 26.93 | -0.06 | -0.22% | 26.67 | 27.12 | 42103 | 11343.09 | 0.30% |
| 2025-01-08 | 27.18 | 26.99 | -0.29 | -1.06% | 26.80 | 27.38 | 68923 | 18652.28 | 0.49% |
| 2025-01-07 | 27.74 | 27.28 | -0.45 | -1.62% | 27.03 | 27.74 | 69830 | 19039.13 | 0.50% |
| 2025-01-06 | 27.46 | 27.73 | 0.32 | 1.17% | 27.45 | 27.99 | 79768 | 22121.13 | 0.57% |
| 2025-01-03 | 27.52 | 27.41 | -0.12 | -0.44% | 27.27 | 27.92 | 70103 | 19356.96 | 0.50% |
| 2025-01-02 | 28.39 | 27.53 | -0.89 | -3.13% | 27.35 | 28.59 | 98735 | 27524.96 | 0.70% |
| 2024-12-31 | 28.80 | 28.42 | -0.38 | -1.32% | 28.39 | 28.84 | 72834 | 20797.68 | 0.52% |
| 2024-12-30 | 28.74 | 28.80 | 0.02 | 0.07% | 28.66 | 29.02 | 53914 | 15560.74 | 0.38% |
| 2024-12-27 | 28.56 | 28.78 | 0.04 | 0.14% | 28.48 | 28.90 | 53390 | 15336.20 | 0.38% |
| 2024-12-26 | 29.11 | 28.74 | -0.33 | -1.14% | 28.70 | 29.13 | 66910 | 19282.37 | 0.48% |
| 2024-12-25 | 28.93 | 29.07 | 0.17 | 0.59% | 28.83 | 29.13 | 65390 | 18974.69 | 0.47% |
| 2024-12-24 | 28.74 | 28.90 | 0.13 | 0.45% | 28.69 | 28.95 | 42793 | 12336.79 | 0.30% |
| 2024-12-23 | 28.96 | 28.77 | -0.29 | -1.00% | 28.75 | 29.13 | 59865 | 17321.84 | 0.43% |
| 2024-12-20 | 28.88 | 29.06 | 0.17 | 0.59% | 28.79 | 29.20 | 50537 | 14689.54 | 0.36% |
| 2024-12-19 | 28.65 | 28.89 | 0.09 | 0.31% | 28.52 | 28.89 | 45858 | 13192.16 | 0.33% |
| 2024-12-18 | 28.75 | 28.80 | 0.13 | 0.45% | 28.75 | 28.93 | 38838 | 11201.17 | 0.28% |
| 2024-12-17 | 28.80 | 28.67 | -0.08 | -0.28% | 28.59 | 29.05 | 61678 | 17752.95 | 0.44% |
| 2024-12-16 | 29.02 | 28.75 | -0.27 | -0.93% | 28.71 | 29.25 | 77302 | 22370.93 | 0.55% |
| 2024-12-13 | 29.50 | 29.02 | -0.55 | -1.86% | 29.01 | 29.52 | 99767 | 29214.92 | 0.71% |
| 2024-12-12 | 29.02 | 29.57 | 0.55 | 1.90% | 28.88 | 29.64 | 134856 | 39561.04 | 0.96% |
| 2024-12-11 | 28.85 | 29.02 | 0.23 | 0.80% | 28.72 | 29.12 | 65852 | 19083.33 | 0.47% |
| 2024-12-10 | 29.28 | 28.79 | 0.01 | 0.03% | 28.73 | 29.37 | 96584 | 28026.18 | 0.69% |
| 2024-12-09 | 28.83 | 28.78 | -0.08 | -0.28% | 28.62 | 29.15 | 59371 | 17131.83 | 0.42% |
| 2024-12-06 | 28.61 | 28.86 | 0.24 | 0.84% | 28.61 | 28.94 | 66783 | 19245.14 | 0.48% |
| 2024-12-05 | 28.68 | 28.62 | -0.09 | -0.31% | 28.46 | 28.70 | 43821 | 12526.51 | 0.31% |
| 2024-12-04 | 28.80 | 28.71 | -0.24 | -0.83% | 28.61 | 28.90 | 50115 | 14419.36 | 0.36% |
| 2024-12-03 | 28.92 | 28.95 | -0.04 | -0.14% | 28.76 | 29.13 | 60547 | 17529.22 | 0.43% |
| 2024-12-02 | 29.02 | 28.99 | -0.02 | -0.07% | 28.86 | 29.10 | 78877 | 22864.98 | 0.56% |
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。
