| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.10 | 18.21 | -0.07 | -0.38% | 17.80 | 20.10 | 829343 | 153078.19 | 15.69% |
| 2026-02-02 | 18.28 | 18.28 | 1.66 | 9.99% | 18.28 | 18.28 | 107160 | 19588.78 | 2.03% |
| 2026-01-30 | 15.12 | 16.62 | 1.51 | 9.99% | 15.03 | 16.62 | 367580 | 59314.16 | 6.95% |
| 2026-01-29 | 15.45 | 15.11 | -0.48 | -3.08% | 14.91 | 15.68 | 248672 | 37835.93 | 4.70% |
| 2026-01-28 | 16.10 | 15.59 | -0.41 | -2.56% | 15.56 | 16.59 | 271946 | 43408.52 | 5.14% |
| 2026-01-27 | 15.30 | 16.00 | 0.69 | 4.51% | 14.45 | 16.08 | 380039 | 58291.80 | 7.19% |
| 2026-01-26 | 15.13 | 15.31 | 0.35 | 2.34% | 15.13 | 16.00 | 297074 | 46090.30 | 5.62% |
| 2026-01-23 | 14.85 | 14.96 | 0.12 | 0.81% | 14.83 | 15.66 | 289018 | 44101.07 | 5.47% |
| 2026-01-22 | 15.14 | 14.84 | -0.38 | -2.50% | 14.64 | 15.50 | 247949 | 36994.36 | 4.69% |
| 2026-01-21 | 15.20 | 15.22 | -0.18 | -1.17% | 14.92 | 15.51 | 221069 | 33649.62 | 4.18% |
| 2026-01-20 | 15.66 | 15.40 | -0.66 | -4.11% | 15.30 | 16.10 | 433208 | 67708.62 | 8.20% |
| 2026-01-19 | 14.14 | 16.06 | 1.46 | 10.00% | 14.14 | 16.06 | 567557 | 88358.84 | 10.74% |
| 2026-01-16 | 14.21 | 14.60 | 0.95 | 6.96% | 13.93 | 15.02 | 608538 | 89437.99 | 11.51% |
| 2026-01-15 | 13.76 | 13.65 | -0.35 | -2.50% | 13.53 | 14.06 | 216709 | 29784.94 | 4.10% |
| 2026-01-14 | 13.30 | 14.00 | 0.70 | 5.26% | 13.15 | 14.19 | 446326 | 61254.21 | 8.44% |
| 2026-01-13 | 13.00 | 13.30 | 0.29 | 2.23% | 12.64 | 13.65 | 395857 | 52094.13 | 7.49% |
| 2026-01-12 | 13.30 | 13.01 | -0.11 | -0.84% | 12.81 | 13.30 | 172900 | 22371.95 | 3.27% |
| 2026-01-09 | 12.98 | 13.12 | 0.12 | 0.92% | 12.92 | 13.50 | 172220 | 22710.70 | 3.26% |
| 2026-01-08 | 12.93 | 13.00 | 0.01 | 0.08% | 12.92 | 13.20 | 137481 | 17933.97 | 2.60% |
| 2026-01-07 | 12.71 | 12.99 | 0.22 | 1.72% | 12.71 | 13.37 | 240601 | 31672.22 | 4.55% |
| 2026-01-06 | 12.76 | 12.77 | -0.03 | -0.23% | 12.67 | 12.90 | 136415 | 17419.87 | 2.58% |
| 2026-01-05 | 12.32 | 12.80 | 0.63 | 5.18% | 12.32 | 13.15 | 248472 | 31713.58 | 4.70% |
| 2025-12-31 | 12.38 | 12.17 | -0.28 | -2.25% | 12.06 | 12.42 | 132170 | 16127.78 | 2.50% |
| 2025-12-30 | 12.17 | 12.45 | 0.25 | 2.05% | 12.03 | 12.72 | 198524 | 24752.22 | 3.76% |
| 2025-12-29 | 12.58 | 12.20 | -0.18 | -1.45% | 12.17 | 12.58 | 122434 | 15030.40 | 2.32% |
| 2025-12-26 | 12.55 | 12.38 | -0.28 | -2.21% | 12.29 | 12.79 | 179878 | 22447.92 | 3.40% |
| 2025-12-25 | 12.30 | 12.66 | 0.29 | 2.34% | 12.21 | 12.92 | 237018 | 29770.46 | 4.48% |
| 2025-12-24 | 12.31 | 12.37 | -0.07 | -0.56% | 12.12 | 12.41 | 265957 | 32677.14 | 5.03% |
| 2025-12-23 | 12.05 | 12.44 | 0.58 | 4.89% | 12.05 | 13.05 | 469037 | 59031.90 | 8.87% |
| 2025-12-22 | 11.45 | 11.86 | 0.40 | 3.49% | 11.43 | 12.08 | 193683 | 22849.64 | 3.66% |
| 2025-12-19 | 11.36 | 11.46 | 0.14 | 1.24% | 11.32 | 11.70 | 102416 | 11735.48 | 1.94% |
| 2025-12-18 | 11.31 | 11.32 | -0.07 | -0.61% | 11.15 | 11.35 | 91871 | 10340.80 | 1.74% |
| 2025-12-17 | 11.37 | 11.39 | 0.02 | 0.18% | 11.04 | 11.61 | 148663 | 16734.42 | 2.81% |
| 2025-12-16 | 11.70 | 11.37 | -0.43 | -3.64% | 11.30 | 11.79 | 135523 | 15486.58 | 2.56% |
| 2025-12-15 | 11.86 | 11.80 | -0.05 | -0.42% | 11.70 | 12.02 | 151478 | 17911.53 | 2.87% |
| 2025-12-12 | 11.42 | 11.85 | 0.40 | 3.49% | 11.42 | 12.00 | 187237 | 22133.88 | 3.54% |
| 2025-12-11 | 11.62 | 11.45 | -0.18 | -1.55% | 11.44 | 11.85 | 93205 | 10828.99 | 1.76% |
| 2025-12-10 | 11.77 | 11.63 | -0.14 | -1.19% | 11.48 | 11.80 | 97603 | 11292.43 | 1.85% |
| 2025-12-09 | 11.60 | 11.77 | 0.13 | 1.12% | 11.56 | 12.09 | 170129 | 20199.19 | 3.22% |
| 2025-12-08 | 11.50 | 11.64 | 0.18 | 1.57% | 11.39 | 11.75 | 115416 | 13353.50 | 2.18% |
| 2025-12-05 | 11.28 | 11.46 | 0.20 | 1.78% | 11.16 | 11.52 | 96460 | 11000.61 | 1.82% |
| 2025-12-04 | 11.43 | 11.26 | -0.13 | -1.14% | 11.13 | 11.43 | 137435 | 15438.30 | 2.60% |
| 2025-12-03 | 11.58 | 11.39 | -0.18 | -1.56% | 11.38 | 11.77 | 115323 | 13303.68 | 2.18% |
| 2025-12-02 | 11.74 | 11.57 | -0.18 | -1.53% | 11.45 | 11.74 | 90640 | 10477.99 | 1.71% |
| 2025-12-01 | 11.83 | 11.75 | -0.08 | -0.68% | 11.61 | 11.86 | 131474 | 15371.51 | 2.49% |
| 2025-11-28 | 11.50 | 11.83 | 0.30 | 2.60% | 11.43 | 11.90 | 149731 | 17567.33 | 2.83% |
| 2025-11-27 | 11.43 | 11.53 | 0.10 | 0.87% | 11.41 | 11.68 | 127161 | 14673.57 | 2.41% |
| 2025-11-26 | 11.63 | 11.43 | -0.14 | -1.21% | 11.39 | 11.64 | 113685 | 13071.36 | 2.15% |
| 2025-11-25 | 11.75 | 11.57 | -0.15 | -1.28% | 11.57 | 11.90 | 169325 | 19871.42 | 3.20% |
| 2025-11-24 | 11.46 | 11.72 | 0.26 | 2.27% | 11.34 | 11.92 | 198258 | 23005.39 | 3.75% |
| 2025-11-21 | 12.13 | 11.46 | -0.66 | -5.45% | 11.45 | 12.29 | 274407 | 32558.12 | 5.19% |
| 2025-11-20 | 12.28 | 12.12 | -0.16 | -1.30% | 11.96 | 12.47 | 142658 | 17294.75 | 2.70% |
| 2025-11-19 | 12.57 | 12.28 | -0.33 | -2.62% | 12.20 | 12.71 | 144082 | 17864.08 | 2.73% |
| 2025-11-18 | 13.08 | 12.61 | -0.48 | -3.67% | 12.52 | 13.08 | 192066 | 24378.44 | 3.63% |
| 2025-11-17 | 13.26 | 13.09 | -0.11 | -0.83% | 12.89 | 13.39 | 205306 | 26755.51 | 3.88% |
| 2025-11-14 | 13.87 | 13.20 | -0.40 | -2.94% | 13.15 | 13.88 | 281006 | 37479.66 | 5.32% |
| 2025-11-13 | 13.51 | 13.60 | -0.12 | -0.87% | 13.51 | 14.20 | 274003 | 37682.95 | 5.18% |
| 2025-11-12 | 14.31 | 13.72 | -0.87 | -5.96% | 13.68 | 14.48 | 396034 | 55301.02 | 7.49% |
| 2025-11-11 | 13.88 | 14.59 | 0.58 | 4.14% | 13.72 | 14.82 | 520252 | 74376.30 | 9.84% |
| 2025-11-10 | 14.15 | 14.01 | 0.01 | 0.07% | 13.60 | 14.28 | 441604 | 61383.26 | 8.35% |
| 2025-11-07 | 13.26 | 14.00 | 0.62 | 4.63% | 13.09 | 14.70 | 508218 | 70869.50 | 9.61% |
| 2025-11-06 | 13.20 | 13.38 | 0.18 | 1.36% | 12.99 | 14.20 | 586353 | 79804.62 | 11.09% |
| 2025-11-05 | 12.25 | 13.20 | 0.62 | 4.93% | 12.23 | 13.28 | 487527 | 62863.25 | 9.22% |
| 2025-11-04 | 12.15 | 12.58 | 0.34 | 2.78% | 12.14 | 12.98 | 368535 | 46443.69 | 6.97% |
| 2025-11-03 | 11.93 | 12.24 | 0.22 | 1.83% | 11.89 | 12.30 | 203879 | 24776.81 | 3.86% |
| 2025-10-31 | 11.97 | 12.02 | -0.01 | -0.08% | 11.82 | 12.18 | 179853 | 21604.73 | 3.40% |
| 2025-10-30 | 12.10 | 12.03 | -0.21 | -1.72% | 12.00 | 12.41 | 234666 | 28506.47 | 4.44% |
| 2025-10-29 | 11.94 | 12.24 | 0.38 | 3.20% | 11.77 | 12.42 | 324026 | 39517.75 | 6.13% |
| 2025-10-28 | 12.02 | 11.86 | -0.11 | -0.92% | 11.76 | 12.14 | 244616 | 29155.27 | 4.63% |
| 2025-10-27 | 11.93 | 11.97 | 0.04 | 0.34% | 11.92 | 12.25 | 265685 | 31928.32 | 5.03% |
| 2025-10-24 | 11.70 | 11.93 | 0.16 | 1.36% | 11.61 | 12.09 | 334088 | 39568.43 | 6.32% |
| 2025-10-23 | 12.06 | 11.77 | -0.41 | -3.37% | 11.54 | 12.20 | 385896 | 45471.30 | 7.30% |
| 2025-10-22 | 12.63 | 12.18 | -0.61 | -4.77% | 12.06 | 12.70 | 520674 | 64054.12 | 9.85% |
| 2025-10-21 | 13.49 | 12.79 | -0.65 | -4.84% | 12.74 | 13.50 | 801410 | 103718.53 | 15.16% |
| 2025-10-20 | 12.02 | 13.44 | 1.22 | 9.98% | 12.02 | 13.44 | 437023 | 56080.99 | 8.27% |
| 2025-10-17 | 11.90 | 12.22 | 0.19 | 1.58% | 11.54 | 12.80 | 782907 | 94676.24 | 14.81% |
| 2025-10-16 | 12.75 | 12.03 | 0.04 | 0.33% | 11.92 | 13.19 | 916152 | 114321.78 | 17.33% |
| 2025-10-15 | 10.86 | 11.99 | 1.09 | 10.00% | 10.85 | 11.99 | 358354 | 41140.20 | 6.78% |
| 2025-10-14 | 10.86 | 10.90 | 0.05 | 0.46% | 10.79 | 11.09 | 164090 | 17954.70 | 3.10% |
| 2025-10-13 | 10.42 | 10.85 | -0.04 | -0.37% | 10.34 | 10.89 | 148501 | 15881.58 | 2.81% |
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。
