| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 26.69 | 26.58 | -0.18 | -0.67% | 26.46 | 26.73 | 59761 | 15871.80 | 0.43% |
| 2025-06-13 | 26.86 | 26.76 | -0.10 | -0.37% | 26.63 | 26.99 | 62942 | 16841.63 | 0.45% |
| 2025-06-12 | 27.00 | 26.86 | -0.20 | -0.74% | 26.75 | 27.08 | 61935 | 16640.10 | 0.44% |
| 2025-06-11 | 27.14 | 27.06 | 0.00 | 0.00% | 27.03 | 27.18 | 40855 | 11069.06 | 0.29% |
| 2025-06-10 | 27.07 | 27.06 | -0.01 | -0.04% | 26.95 | 27.24 | 59810 | 16218.92 | 0.43% |
| 2025-06-09 | 26.92 | 27.07 | 0.11 | 0.41% | 26.91 | 27.20 | 44034 | 11923.24 | 0.31% |
| 2025-06-06 | 26.96 | 26.96 | 0.00 | 0.00% | 26.87 | 27.10 | 32067 | 8647.81 | 0.23% |
| 2025-06-05 | 27.19 | 26.96 | -0.23 | -0.85% | 26.85 | 27.24 | 63745 | 17207.41 | 0.45% |
| 2025-06-04 | 27.26 | 27.19 | -0.08 | -0.29% | 27.16 | 27.33 | 49367 | 13437.51 | 0.35% |
| 2025-06-03 | 26.90 | 27.27 | 0.24 | 0.89% | 26.89 | 27.30 | 66434 | 18051.16 | 0.47% |
| 2025-05-30 | 26.88 | 27.03 | 0.12 | 0.45% | 26.80 | 27.26 | 50680 | 13730.04 | 0.36% |
| 2025-05-29 | 26.78 | 26.91 | 0.14 | 0.52% | 26.68 | 26.97 | 37182 | 9982.95 | 0.26% |
| 2025-05-28 | 26.91 | 26.77 | -0.10 | -0.37% | 26.72 | 26.92 | 24887 | 6674.57 | 0.18% |
| 2025-05-27 | 26.80 | 26.87 | 0.12 | 0.45% | 26.70 | 26.91 | 29518 | 7922.08 | 0.21% |
| 2025-05-26 | 27.00 | 26.75 | -0.17 | -0.63% | 26.61 | 27.01 | 44484 | 11905.13 | 0.32% |
| 2025-05-23 | 27.05 | 26.92 | -0.12 | -0.44% | 26.90 | 27.26 | 51783 | 14037.32 | 0.37% |
| 2025-05-22 | 27.13 | 27.04 | -0.07 | -0.26% | 26.94 | 27.15 | 41415 | 11193.66 | 0.29% |
| 2025-05-21 | 27.11 | 27.11 | 0.05 | 0.18% | 27.05 | 27.42 | 63970 | 17432.52 | 0.46% |
| 2025-05-20 | 26.89 | 27.06 | 0.17 | 0.63% | 26.89 | 27.13 | 52346 | 14148.89 | 0.37% |
| 2025-05-19 | 26.71 | 26.89 | 0.10 | 0.37% | 26.63 | 26.94 | 37541 | 10060.70 | 0.27% |
| 2025-05-16 | 26.75 | 26.79 | 0.04 | 0.15% | 26.61 | 26.80 | 42361 | 11313.20 | 0.30% |
| 2025-05-15 | 26.74 | 26.75 | -0.01 | -0.04% | 26.66 | 26.82 | 35313 | 9448.43 | 0.25% |
| 2025-05-14 | 26.82 | 26.76 | -0.07 | -0.26% | 26.55 | 26.82 | 38188 | 10187.52 | 0.27% |
| 2025-05-13 | 26.70 | 26.83 | 0.20 | 0.75% | 26.63 | 26.84 | 50690 | 13565.46 | 0.36% |
| 2025-05-12 | 26.60 | 26.63 | 0.12 | 0.45% | 26.38 | 26.63 | 45711 | 12137.21 | 0.33% |
| 2025-05-09 | 26.50 | 26.51 | -0.01 | -0.04% | 26.47 | 26.80 | 56865 | 15128.52 | 0.40% |
| 2025-05-08 | 26.55 | 26.52 | -0.10 | -0.38% | 26.43 | 26.62 | 42118 | 11178.27 | 0.30% |
| 2025-05-07 | 26.59 | 26.62 | 0.22 | 0.83% | 26.36 | 26.62 | 61821 | 16371.18 | 0.44% |
| 2025-05-06 | 26.61 | 26.40 | -0.03 | -0.11% | 26.27 | 26.61 | 66077 | 17457.42 | 0.47% |
| 2025-04-30 | 26.10 | 26.43 | 0.72 | 2.80% | 26.10 | 26.62 | 127545 | 33734.48 | 0.91% |
| 2025-04-29 | 25.87 | 25.71 | -0.16 | -0.62% | 25.62 | 25.87 | 37327 | 9612.52 | 0.27% |
| 2025-04-28 | 26.00 | 25.87 | -0.13 | -0.50% | 25.83 | 26.00 | 33139 | 8578.18 | 0.24% |
| 2025-04-25 | 26.11 | 26.00 | -0.09 | -0.34% | 25.98 | 26.13 | 33807 | 8797.06 | 0.24% |
| 2025-04-24 | 26.08 | 26.09 | 0.02 | 0.08% | 26.01 | 26.18 | 29441 | 7685.00 | 0.21% |
| 2025-04-23 | 26.22 | 26.07 | -0.18 | -0.69% | 26.06 | 26.25 | 51465 | 13437.69 | 0.37% |
| 2025-04-22 | 26.10 | 26.25 | 0.11 | 0.42% | 26.08 | 26.38 | 41831 | 10985.87 | 0.30% |
| 2025-04-21 | 26.14 | 26.14 | -0.07 | -0.27% | 26.08 | 26.21 | 29944 | 7828.39 | 0.21% |
| 2025-04-18 | 26.27 | 26.21 | -0.08 | -0.30% | 26.14 | 26.33 | 21866 | 5731.42 | 0.16% |
| 2025-04-17 | 26.15 | 26.29 | -0.08 | -0.30% | 26.10 | 26.29 | 31463 | 8244.14 | 0.22% |
| 2025-04-16 | 26.09 | 26.37 | 0.21 | 0.80% | 25.97 | 26.37 | 58969 | 15391.82 | 0.42% |
| 2025-04-15 | 26.11 | 26.16 | -0.05 | -0.19% | 25.99 | 26.33 | 55749 | 14586.28 | 0.40% |
| 2025-04-14 | 26.15 | 26.21 | 0.12 | 0.46% | 26.07 | 26.24 | 45137 | 11809.36 | 0.32% |
| 2025-04-11 | 26.15 | 26.09 | -0.31 | -1.17% | 26.02 | 26.32 | 55820 | 14602.97 | 0.40% |
| 2025-04-10 | 26.50 | 26.40 | 0.10 | 0.38% | 26.02 | 26.50 | 88700 | 23305.00 | 0.63% |
| 2025-04-09 | 25.71 | 26.30 | 0.43 | 1.66% | 25.35 | 26.30 | 92695 | 23958.06 | 0.66% |
| 2025-04-08 | 25.30 | 25.87 | 0.63 | 2.50% | 25.27 | 25.87 | 129383 | 33187.48 | 0.92% |
| 2025-04-07 | 26.28 | 25.24 | -1.64 | -6.10% | 24.56 | 26.38 | 185494 | 47236.87 | 1.32% |
| 2025-04-03 | 26.70 | 26.88 | 0.04 | 0.15% | 26.65 | 27.00 | 52964 | 14232.63 | 0.38% |
| 2025-04-02 | 26.93 | 26.84 | -0.09 | -0.33% | 26.78 | 27.03 | 43627 | 11723.73 | 0.31% |
| 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% |
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。
