| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 26.52 | 26.29 | -0.09 | -0.34% | 26.22 | 26.55 | 67654 | 17868.93 | 0.48% |
| 2025-11-19 | 26.65 | 26.38 | -0.25 | -0.94% | 26.35 | 26.68 | 62756 | 16624.46 | 0.45% |
| 2025-11-18 | 26.60 | 26.63 | -0.05 | -0.19% | 26.49 | 26.72 | 80831 | 21484.33 | 0.57% |
| 2025-11-17 | 27.15 | 26.68 | -0.44 | -1.62% | 26.61 | 27.15 | 107487 | 28752.29 | 0.76% |
| 2025-11-14 | 27.27 | 27.12 | -0.13 | -0.48% | 27.08 | 27.50 | 92156 | 25138.36 | 0.66% |
| 2025-11-13 | 27.25 | 27.25 | 0.06 | 0.22% | 26.92 | 27.32 | 129943 | 35247.29 | 0.92% |
| 2025-11-12 | 27.37 | 27.19 | -0.18 | -0.66% | 27.16 | 27.46 | 109595 | 29928.98 | 0.78% |
| 2025-11-11 | 27.27 | 27.37 | 0.09 | 0.33% | 27.08 | 27.38 | 125437 | 34188.91 | 0.89% |
| 2025-11-10 | 26.78 | 27.28 | 0.48 | 1.79% | 26.73 | 27.31 | 175466 | 47608.72 | 1.25% |
| 2025-11-07 | 26.58 | 26.80 | 0.20 | 0.75% | 26.55 | 26.87 | 105265 | 28186.17 | 0.75% |
| 2025-11-06 | 26.52 | 26.60 | 0.04 | 0.15% | 26.45 | 26.72 | 91291 | 24299.46 | 0.65% |
| 2025-11-05 | 26.51 | 26.56 | -0.01 | -0.04% | 26.39 | 26.64 | 111296 | 29528.96 | 0.79% |
| 2025-11-04 | 26.60 | 26.57 | -0.10 | -0.37% | 26.48 | 26.75 | 118105 | 31420.98 | 0.84% |
| 2025-11-03 | 26.40 | 26.67 | 0.31 | 1.18% | 26.33 | 26.78 | 176922 | 47084.46 | 1.26% |
| 2025-10-31 | 26.28 | 26.36 | 0.11 | 0.42% | 26.11 | 26.43 | 145375 | 38185.21 | 1.03% |
| 2025-10-30 | 26.19 | 26.25 | 0.13 | 0.50% | 26.17 | 26.58 | 245726 | 64857.07 | 1.75% |
| 2025-10-29 | 26.03 | 26.12 | 0.55 | 2.15% | 25.99 | 26.40 | 280043 | 73217.83 | 1.99% |
| 2025-10-28 | 25.65 | 25.57 | -0.11 | -0.43% | 25.55 | 25.68 | 65127 | 16683.89 | 0.46% |
| 2025-10-27 | 25.65 | 25.68 | 0.04 | 0.16% | 25.59 | 25.72 | 95660 | 24534.12 | 0.68% |
| 2025-10-24 | 25.70 | 25.64 | -0.06 | -0.23% | 25.61 | 25.73 | 68658 | 17615.74 | 0.49% |
| 2025-10-23 | 25.71 | 25.70 | 0.00 | 0.00% | 25.55 | 25.74 | 70152 | 17984.05 | 0.50% |
| 2025-10-22 | 25.55 | 25.70 | 0.06 | 0.23% | 25.55 | 25.76 | 85104 | 21867.88 | 0.61% |
| 2025-10-21 | 25.62 | 25.64 | 0.03 | 0.12% | 25.58 | 25.70 | 80237 | 20572.84 | 0.57% |
| 2025-10-20 | 25.50 | 25.61 | 0.11 | 0.43% | 25.41 | 25.62 | 80361 | 20485.27 | 0.57% |
| 2025-10-17 | 25.74 | 25.50 | -0.22 | -0.86% | 25.45 | 25.76 | 92442 | 23647.65 | 0.66% |
| 2025-10-16 | 25.70 | 25.72 | 0.04 | 0.16% | 25.59 | 25.75 | 87793 | 22549.49 | 0.62% |
| 2025-10-15 | 25.68 | 25.68 | -0.04 | -0.16% | 25.58 | 25.77 | 115119 | 29536.01 | 0.82% |
| 2025-10-14 | 25.55 | 25.72 | 0.16 | 0.63% | 25.50 | 25.79 | 123705 | 31751.02 | 0.88% |
| 2025-10-13 | 25.42 | 25.56 | -0.22 | -0.85% | 25.34 | 25.57 | 103687 | 26412.50 | 0.74% |
| 2025-10-10 | 25.60 | 25.78 | 0.15 | 0.59% | 25.54 | 25.81 | 130860 | 33667.39 | 0.93% |
| 2025-10-09 | 25.55 | 25.63 | 0.08 | 0.31% | 25.40 | 25.63 | 107034 | 27315.57 | 0.76% |
| 2025-09-30 | 25.47 | 25.55 | 0.06 | 0.24% | 25.35 | 25.57 | 85932 | 21885.52 | 0.61% |
| 2025-09-29 | 25.39 | 25.49 | 0.11 | 0.43% | 25.22 | 25.50 | 79870 | 20252.30 | 0.57% |
| 2025-09-26 | 25.31 | 25.38 | 0.01 | 0.04% | 25.23 | 25.45 | 60068 | 15227.15 | 0.43% |
| 2025-09-25 | 25.47 | 25.37 | -0.11 | -0.43% | 25.33 | 25.47 | 77155 | 19582.40 | 0.55% |
| 2025-09-24 | 25.27 | 25.48 | 0.15 | 0.59% | 25.26 | 25.49 | 78409 | 19923.04 | 0.56% |
| 2025-09-23 | 25.38 | 25.33 | -0.15 | -0.59% | 25.10 | 25.45 | 105989 | 26763.45 | 0.75% |
| 2025-09-22 | 25.56 | 25.48 | -0.06 | -0.23% | 25.38 | 25.58 | 81701 | 20796.27 | 0.58% |
| 2025-09-19 | 25.55 | 25.54 | -0.03 | -0.12% | 25.33 | 25.58 | 119427 | 30389.99 | 0.85% |
| 2025-09-18 | 25.56 | 25.57 | 0.03 | 0.12% | 25.44 | 25.75 | 190653 | 48763.76 | 1.36% |
| 2025-09-17 | 25.54 | 25.54 | 0.00 | 0.00% | 25.48 | 25.62 | 143810 | 36733.00 | 1.02% |
| 2025-09-16 | 25.88 | 25.54 | -0.21 | -0.82% | 25.47 | 25.96 | 233736 | 59868.68 | 1.66% |
| 2025-09-15 | 25.79 | 25.75 | -0.04 | -0.16% | 25.57 | 25.96 | 208741 | 53758.49 | 1.48% |
| 2025-09-12 | 26.30 | 25.79 | -0.41 | -1.56% | 25.66 | 26.30 | 261620 | 67899.98 | 1.86% |
| 2025-09-11 | 26.46 | 26.60 | 0.09 | 0.34% | 26.33 | 26.62 | 79123 | 20946.07 | 0.56% |
| 2025-09-10 | 26.60 | 26.51 | -0.09 | -0.34% | 26.44 | 26.61 | 64691 | 17151.99 | 0.46% |
| 2025-09-09 | 26.70 | 26.60 | -0.07 | -0.26% | 26.45 | 26.70 | 86988 | 23111.43 | 0.62% |
| 2025-09-08 | 26.50 | 26.67 | 0.19 | 0.72% | 26.50 | 26.75 | 123908 | 33031.11 | 0.88% |
| 2025-09-05 | 26.38 | 26.48 | 0.09 | 0.34% | 26.27 | 26.49 | 89889 | 23718.28 | 0.64% |
| 2025-09-04 | 26.49 | 26.39 | -0.08 | -0.30% | 26.20 | 26.50 | 120355 | 31714.50 | 0.86% |
| 2025-09-03 | 26.74 | 26.47 | -0.26 | -0.97% | 26.42 | 26.80 | 115525 | 30684.38 | 0.82% |
| 2025-09-02 | 26.65 | 26.73 | 0.12 | 0.45% | 26.52 | 26.92 | 146888 | 39207.74 | 1.04% |
| 2025-09-01 | 26.67 | 26.61 | 0.06 | 0.23% | 26.53 | 27.12 | 243260 | 65097.81 | 1.73% |
| 2025-08-29 | 26.88 | 26.55 | -0.29 | -1.08% | 26.53 | 27.22 | 270203 | 72435.90 | 1.92% |
| 2025-08-28 | 26.97 | 26.84 | -0.12 | -0.45% | 26.57 | 27.14 | 160633 | 43170.94 | 1.14% |
| 2025-08-27 | 27.50 | 26.96 | -0.56 | -2.03% | 26.94 | 27.52 | 166746 | 45428.73 | 1.19% |
| 2025-08-26 | 27.57 | 27.52 | -0.07 | -0.25% | 27.47 | 27.62 | 104399 | 28736.21 | 0.74% |
| 2025-08-25 | 27.44 | 27.59 | 0.15 | 0.55% | 27.39 | 27.59 | 150901 | 41462.73 | 1.07% |
| 2025-08-22 | 27.50 | 27.44 | -0.05 | -0.18% | 27.18 | 27.55 | 104792 | 28622.70 | 0.75% |
| 2025-08-21 | 27.35 | 27.49 | 0.14 | 0.51% | 27.30 | 27.62 | 115280 | 31683.76 | 0.82% |
| 2025-08-20 | 27.16 | 27.35 | 0.19 | 0.70% | 27.06 | 27.35 | 90341 | 24601.45 | 0.64% |
| 2025-08-19 | 27.44 | 27.16 | -0.27 | -0.98% | 27.09 | 27.55 | 143590 | 39191.76 | 1.02% |
| 2025-08-18 | 27.14 | 27.43 | 0.62 | 2.31% | 27.13 | 27.85 | 261477 | 71846.18 | 1.86% |
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。
