| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.74 | 9.81 | 0.09 | 0.93% | 9.73 | 9.82 | 55021 | 5389.42 | 1.14% |
| 2025-07-31 | 9.82 | 9.72 | -0.10 | -1.02% | 9.66 | 9.89 | 79191 | 7739.42 | 1.65% |
| 2025-07-30 | 9.89 | 9.82 | -0.09 | -0.91% | 9.75 | 9.91 | 81320 | 8000.68 | 1.69% |
| 2025-07-29 | 9.90 | 9.91 | 0.00 | 0.00% | 9.75 | 9.92 | 97311 | 9579.20 | 2.02% |
| 2025-07-28 | 9.98 | 9.91 | -0.07 | -0.70% | 9.88 | 10.02 | 84722 | 8419.16 | 1.76% |
| 2025-07-25 | 10.09 | 9.98 | -0.11 | -1.09% | 9.95 | 10.12 | 78966 | 7887.77 | 1.64% |
| 2025-07-24 | 9.96 | 10.09 | 0.13 | 1.31% | 9.94 | 10.12 | 97596 | 9807.74 | 2.03% |
| 2025-07-23 | 10.28 | 9.96 | -0.30 | -2.92% | 9.92 | 10.30 | 144889 | 14603.44 | 3.01% |
| 2025-07-22 | 10.24 | 10.26 | 0.02 | 0.20% | 10.06 | 10.29 | 109107 | 11105.04 | 2.27% |
| 2025-07-21 | 10.17 | 10.24 | 0.19 | 1.89% | 10.12 | 10.31 | 126764 | 12956.35 | 2.64% |
| 2025-07-18 | 10.16 | 10.05 | -0.13 | -1.28% | 9.99 | 10.17 | 98225 | 9861.48 | 2.04% |
| 2025-07-17 | 10.12 | 10.18 | 0.09 | 0.89% | 10.07 | 10.39 | 135701 | 13831.44 | 2.82% |
| 2025-07-16 | 10.08 | 10.09 | 0.01 | 0.10% | 9.99 | 10.13 | 80239 | 8075.01 | 1.67% |
| 2025-07-15 | 10.17 | 10.08 | -0.16 | -1.56% | 10.04 | 10.25 | 148550 | 15038.15 | 3.09% |
| 2025-07-14 | 9.75 | 10.24 | 0.43 | 4.38% | 9.75 | 10.66 | 248160 | 25492.49 | 5.16% |
| 2025-07-11 | 9.90 | 9.81 | -0.11 | -1.11% | 9.73 | 9.93 | 110828 | 10865.99 | 2.31% |
| 2025-07-10 | 9.98 | 9.92 | -0.16 | -1.59% | 9.88 | 10.12 | 113489 | 11296.25 | 2.36% |
| 2025-07-09 | 9.94 | 10.08 | 0.14 | 1.41% | 9.87 | 10.31 | 215673 | 21799.29 | 4.49% |
| 2025-07-08 | 9.69 | 9.94 | 0.20 | 2.05% | 9.67 | 10.01 | 142875 | 14070.25 | 2.97% |
| 2025-07-07 | 9.53 | 9.74 | 0.20 | 2.10% | 9.53 | 9.78 | 79762 | 7726.37 | 1.66% |
| 2025-07-04 | 9.79 | 9.64 | -0.15 | -1.53% | 9.64 | 9.81 | 61246 | 5938.60 | 1.27% |
| 2025-07-03 | 9.78 | 9.79 | -0.02 | -0.20% | 9.69 | 9.81 | 78591 | 7660.78 | 1.64% |
| 2025-07-02 | 9.85 | 9.81 | -0.07 | -0.71% | 9.76 | 9.96 | 73393 | 7210.94 | 1.53% |
| 2025-07-01 | 9.87 | 9.88 | 0.01 | 0.10% | 9.72 | 9.90 | 96171 | 9431.20 | 2.00% |
| 2025-06-30 | 9.80 | 9.87 | 0.07 | 0.71% | 9.67 | 9.88 | 170876 | 16693.28 | 3.56% |
| 2025-06-27 | 9.33 | 9.80 | 0.47 | 5.04% | 9.33 | 10.26 | 273942 | 26886.70 | 5.70% |
| 2025-06-26 | 9.41 | 9.33 | -0.09 | -0.96% | 9.32 | 9.43 | 41588 | 3898.04 | 0.87% |
| 2025-06-25 | 9.39 | 9.42 | 0.03 | 0.32% | 9.32 | 9.44 | 62103 | 5822.46 | 1.29% |
| 2025-06-24 | 9.12 | 9.39 | 0.29 | 3.19% | 9.11 | 9.40 | 72828 | 6788.12 | 1.52% |
| 2025-06-23 | 8.89 | 9.10 | 0.10 | 1.11% | 8.88 | 9.10 | 40250 | 3628.91 | 0.84% |
| 2025-06-20 | 9.06 | 9.00 | -0.06 | -0.66% | 8.97 | 9.16 | 55573 | 5032.24 | 1.16% |
| 2025-06-19 | 9.26 | 9.06 | -0.20 | -2.16% | 9.04 | 9.33 | 62438 | 5709.34 | 1.30% |
| 2025-06-18 | 9.22 | 9.26 | -0.01 | -0.11% | 9.16 | 9.29 | 35620 | 3287.59 | 0.74% |
| 2025-06-17 | 9.30 | 9.27 | -0.03 | -0.32% | 9.21 | 9.32 | 41115 | 3801.87 | 0.86% |
| 2025-06-16 | 9.25 | 9.30 | 0.00 | 0.00% | 9.21 | 9.38 | 40676 | 3786.78 | 0.85% |
| 2025-06-13 | 9.44 | 9.30 | -0.15 | -1.59% | 9.28 | 9.44 | 52965 | 4937.61 | 1.10% |
| 2025-06-12 | 9.50 | 9.45 | -0.02 | -0.21% | 9.38 | 9.50 | 45096 | 4253.84 | 0.94% |
| 2025-06-11 | 9.35 | 9.47 | 0.11 | 1.18% | 9.35 | 9.57 | 67142 | 6353.13 | 1.40% |
| 2025-06-10 | 9.47 | 9.36 | -0.10 | -1.06% | 9.23 | 9.48 | 73657 | 6899.28 | 1.53% |
| 2025-06-09 | 9.35 | 9.46 | 0.11 | 1.18% | 9.35 | 9.48 | 67058 | 6320.24 | 1.40% |
| 2025-06-06 | 9.34 | 9.35 | 0.00 | 0.00% | 9.28 | 9.37 | 58611 | 5464.86 | 1.22% |
| 2025-06-05 | 9.28 | 9.35 | 0.09 | 0.97% | 9.27 | 9.43 | 91734 | 8583.20 | 1.91% |
| 2025-06-04 | 9.18 | 9.26 | 0.11 | 1.20% | 9.18 | 9.35 | 68141 | 6326.55 | 1.42% |
| 2025-06-03 | 9.17 | 9.15 | -0.04 | -0.44% | 9.09 | 9.18 | 69760 | 6366.74 | 1.45% |
| 2025-05-30 | 9.45 | 9.19 | -0.30 | -3.16% | 9.18 | 9.47 | 97809 | 9047.20 | 2.04% |
| 2025-05-29 | 9.44 | 9.49 | 0.16 | 1.71% | 9.34 | 9.55 | 107889 | 10230.78 | 2.24% |
| 2025-05-28 | 9.45 | 9.33 | 0.01 | 0.11% | 9.33 | 9.82 | 157269 | 14883.54 | 3.27% |
| 2025-05-27 | 9.07 | 9.32 | 0.28 | 3.10% | 8.98 | 9.43 | 135725 | 12568.28 | 2.82% |
| 2025-05-26 | 8.89 | 9.04 | 0.11 | 1.23% | 8.89 | 9.07 | 48459 | 4364.89 | 1.01% |
| 2025-05-23 | 9.05 | 8.93 | -0.16 | -1.76% | 8.91 | 9.15 | 65366 | 5907.91 | 1.36% |
| 2025-05-22 | 9.18 | 9.09 | -0.13 | -1.41% | 9.08 | 9.32 | 57725 | 5298.45 | 1.20% |
| 2025-05-21 | 9.29 | 9.22 | -0.05 | -0.54% | 9.18 | 9.31 | 43487 | 4014.95 | 0.90% |
| 2025-05-20 | 9.21 | 9.27 | 0.08 | 0.87% | 9.14 | 9.28 | 54343 | 5013.66 | 1.13% |
| 2025-05-19 | 9.11 | 9.19 | 0.06 | 0.66% | 9.03 | 9.27 | 54628 | 5007.21 | 1.14% |
| 2025-05-16 | 9.02 | 9.13 | 0.12 | 1.33% | 9.02 | 9.23 | 50555 | 4624.42 | 1.05% |
| 2025-05-15 | 9.16 | 9.01 | -0.13 | -1.42% | 9.00 | 9.16 | 55272 | 5003.15 | 1.15% |
| 2025-05-14 | 9.16 | 9.14 | -0.04 | -0.44% | 9.10 | 9.19 | 50989 | 4660.64 | 1.06% |
| 2025-05-13 | 9.23 | 9.18 | -0.03 | -0.33% | 9.17 | 9.30 | 51192 | 4714.16 | 1.07% |
| 2025-05-12 | 9.19 | 9.21 | 0.07 | 0.77% | 9.12 | 9.25 | 54612 | 5013.74 | 1.14% |
| 2025-05-09 | 9.26 | 9.14 | -0.12 | -1.30% | 9.09 | 9.27 | 50293 | 4601.09 | 1.05% |
| 2025-05-08 | 9.10 | 9.26 | 0.11 | 1.20% | 9.10 | 9.28 | 83191 | 7667.89 | 1.73% |
| 2025-05-07 | 9.15 | 9.15 | 0.09 | 0.99% | 9.07 | 9.21 | 95174 | 8701.06 | 1.98% |
| 2025-05-06 | 8.92 | 9.06 | 0.22 | 2.49% | 8.87 | 9.17 | 126496 | 11393.94 | 2.63% |
| 2025-04-30 | 9.02 | 8.84 | -0.17 | -1.89% | 8.83 | 9.08 | 104524 | 9311.12 | 2.17% |
| 2025-04-29 | 8.86 | 9.01 | 0.12 | 1.35% | 8.86 | 9.08 | 53918 | 4855.30 | 1.12% |
| 2025-04-28 | 9.07 | 8.89 | -0.17 | -1.88% | 8.87 | 9.11 | 55969 | 4997.49 | 1.16% |
| 2025-04-25 | 9.00 | 9.06 | 0.05 | 0.55% | 8.98 | 9.12 | 40818 | 3693.27 | 0.85% |
| 2025-04-24 | 9.10 | 9.01 | -0.07 | -0.77% | 8.94 | 9.10 | 66091 | 5952.45 | 1.38% |
| 2025-04-23 | 8.88 | 9.08 | 0.23 | 2.60% | 8.85 | 9.17 | 82651 | 7470.01 | 1.72% |
| 2025-04-22 | 8.75 | 8.85 | 0.06 | 0.68% | 8.70 | 8.87 | 52108 | 4592.98 | 1.08% |
| 2025-04-21 | 8.64 | 8.79 | 0.19 | 2.21% | 8.53 | 8.79 | 38847 | 3390.47 | 0.81% |
| 2025-04-18 | 8.60 | 8.60 | 0.00 | 0.00% | 8.51 | 8.67 | 36814 | 3158.68 | 0.77% |
| 2025-04-17 | 8.48 | 8.60 | 0.05 | 0.58% | 8.46 | 8.66 | 35230 | 3032.43 | 0.73% |
| 2025-04-16 | 8.76 | 8.55 | -0.21 | -2.40% | 8.42 | 8.78 | 58946 | 5055.43 | 1.23% |
| 2025-04-15 | 8.72 | 8.76 | 0.03 | 0.34% | 8.65 | 8.80 | 50413 | 4393.99 | 1.05% |
| 2025-04-14 | 8.59 | 8.73 | 0.23 | 2.71% | 8.59 | 8.88 | 80725 | 7046.39 | 1.68% |
| 2025-04-11 | 8.41 | 8.50 | 0.03 | 0.35% | 8.37 | 8.60 | 63490 | 5402.51 | 1.32% |
| 2025-04-10 | 8.49 | 8.47 | 0.15 | 1.80% | 8.41 | 8.62 | 106765 | 9106.66 | 2.22% |
| 2025-04-09 | 8.00 | 8.32 | 0.14 | 1.71% | 7.55 | 8.36 | 143207 | 11525.95 | 2.98% |
| 2025-04-08 | 8.53 | 8.18 | -0.42 | -4.88% | 8.01 | 8.60 | 163735 | 13484.16 | 3.41% |
白云电器(603861)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。
