| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 26.68 | 26.81 | 0.10 | 0.37% | 26.62 | 26.81 | 78727 | 21050.70 | 0.56% |
| 2025-08-14 | 26.79 | 26.71 | -0.07 | -0.26% | 26.70 | 27.02 | 125346 | 33653.39 | 0.89% |
| 2025-08-13 | 26.81 | 26.78 | -0.03 | -0.11% | 26.69 | 26.84 | 79641 | 21310.54 | 0.57% |
| 2025-08-12 | 26.75 | 26.81 | 0.06 | 0.22% | 26.73 | 26.88 | 82107 | 22007.88 | 0.58% |
| 2025-08-11 | 26.70 | 26.75 | 0.07 | 0.26% | 26.64 | 26.75 | 77688 | 20748.50 | 0.55% |
| 2025-08-08 | 26.70 | 26.68 | -0.02 | -0.07% | 26.64 | 26.76 | 57150 | 15260.47 | 0.41% |
| 2025-08-07 | 26.72 | 26.70 | -0.01 | -0.04% | 26.67 | 26.81 | 72572 | 19390.96 | 0.52% |
| 2025-08-06 | 26.95 | 26.71 | -0.23 | -0.85% | 26.67 | 27.01 | 135219 | 36175.54 | 0.96% |
| 2025-08-05 | 27.04 | 26.94 | -0.10 | -0.37% | 26.88 | 27.07 | 92133 | 24838.30 | 0.66% |
| 2025-08-04 | 27.10 | 27.04 | -0.14 | -0.52% | 26.76 | 27.27 | 124224 | 33494.13 | 0.88% |
| 2025-08-01 | 26.86 | 27.18 | 0.32 | 1.19% | 26.77 | 27.43 | 167961 | 45693.81 | 1.19% |
| 2025-07-31 | 26.92 | 26.86 | -0.17 | -0.63% | 26.74 | 27.14 | 131319 | 35345.84 | 0.93% |
| 2025-07-30 | 26.65 | 27.03 | 0.33 | 1.24% | 26.61 | 27.46 | 240598 | 65359.33 | 1.71% |
| 2025-07-29 | 26.85 | 26.70 | -0.15 | -0.56% | 26.53 | 26.85 | 135470 | 36071.39 | 0.96% |
| 2025-07-28 | 26.89 | 26.85 | -0.05 | -0.19% | 26.72 | 27.13 | 107372 | 28851.06 | 0.76% |
| 2025-07-25 | 27.15 | 26.90 | -0.25 | -0.92% | 26.85 | 27.29 | 126657 | 34248.15 | 0.90% |
| 2025-07-24 | 26.87 | 27.15 | 0.21 | 0.78% | 26.80 | 27.21 | 117049 | 31614.60 | 0.83% |
| 2025-07-23 | 26.98 | 26.94 | -0.01 | -0.04% | 26.77 | 27.12 | 100452 | 27095.22 | 0.71% |
| 2025-07-22 | 26.82 | 26.95 | 0.11 | 0.41% | 26.75 | 27.05 | 100830 | 27145.62 | 0.72% |
| 2025-07-21 | 26.79 | 26.84 | 0.05 | 0.19% | 26.66 | 26.87 | 76932 | 20605.85 | 0.55% |
| 2025-07-18 | 26.73 | 26.79 | 0.09 | 0.34% | 26.63 | 26.79 | 47798 | 12770.13 | 0.34% |
| 2025-07-17 | 26.72 | 26.70 | -0.04 | -0.15% | 26.67 | 26.84 | 51125 | 13664.87 | 0.36% |
| 2025-07-16 | 26.59 | 26.74 | 0.25 | 0.94% | 26.50 | 26.75 | 44842 | 11936.61 | 0.32% |
| 2025-07-15 | 26.72 | 26.49 | -0.23 | -0.86% | 26.45 | 26.76 | 50516 | 13421.56 | 0.36% |
| 2025-07-14 | 26.76 | 26.72 | -0.03 | -0.11% | 26.68 | 26.85 | 52864 | 14137.47 | 0.38% |
| 2025-07-11 | 26.66 | 26.75 | 0.09 | 0.34% | 26.60 | 26.88 | 74941 | 20066.39 | 0.53% |
| 2025-07-10 | 26.50 | 26.66 | 0.16 | 0.60% | 26.48 | 26.68 | 52540 | 13980.39 | 0.37% |
| 2025-07-09 | 26.50 | 26.50 | 0.00 | 0.00% | 26.38 | 26.61 | 51829 | 13751.32 | 0.37% |
| 2025-07-08 | 26.42 | 26.50 | 0.08 | 0.30% | 26.34 | 26.52 | 43289 | 11446.19 | 0.31% |
| 2025-07-07 | 26.50 | 26.42 | -0.06 | -0.23% | 26.37 | 26.53 | 32704 | 8646.05 | 0.23% |
| 2025-07-04 | 26.50 | 26.48 | 0.02 | 0.08% | 26.41 | 26.58 | 42547 | 11268.42 | 0.30% |
| 2025-07-03 | 26.38 | 26.46 | 0.10 | 0.38% | 26.32 | 26.50 | 36245 | 9582.35 | 0.26% |
| 2025-07-02 | 26.38 | 26.36 | -0.01 | -0.04% | 26.30 | 26.40 | 36788 | 9697.21 | 0.26% |
| 2025-07-01 | 26.40 | 26.37 | 0.01 | 0.04% | 26.29 | 26.40 | 43381 | 11427.68 | 0.31% |
| 2025-06-30 | 26.33 | 26.36 | 0.05 | 0.19% | 26.24 | 26.40 | 37486 | 9869.98 | 0.27% |
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。
