| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.47 | 9.56 | 0.01 | 0.10% | 9.42 | 9.62 | 58406 | 5568.16 | 1.22% |
| 2025-04-02 | 9.60 | 9.55 | -0.05 | -0.52% | 9.54 | 9.69 | 53589 | 5147.96 | 1.12% |
| 2025-04-01 | 9.44 | 9.60 | 0.16 | 1.69% | 9.44 | 9.68 | 83345 | 7993.96 | 1.73% |
| 2025-03-31 | 9.41 | 9.44 | -0.08 | -0.84% | 9.19 | 9.50 | 92719 | 8665.72 | 1.93% |
| 2025-03-28 | 9.58 | 9.52 | -0.10 | -1.04% | 9.47 | 9.72 | 86575 | 8277.96 | 1.80% |
| 2025-03-27 | 9.83 | 9.62 | -0.28 | -2.83% | 9.60 | 9.89 | 110300 | 10687.85 | 2.29% |
| 2025-03-26 | 9.72 | 9.90 | 0.13 | 1.33% | 9.70 | 9.96 | 68090 | 6727.10 | 1.42% |
| 2025-03-25 | 9.73 | 9.77 | 0.04 | 0.41% | 9.68 | 9.90 | 82545 | 8084.66 | 1.72% |
| 2025-03-24 | 9.89 | 9.73 | -0.14 | -1.42% | 9.47 | 9.99 | 131576 | 12789.94 | 2.74% |
| 2025-03-21 | 10.00 | 9.87 | -0.18 | -1.79% | 9.85 | 10.12 | 137804 | 13739.45 | 2.87% |
| 2025-03-20 | 10.03 | 10.05 | -0.12 | -1.18% | 9.97 | 10.15 | 125396 | 12623.82 | 2.61% |
| 2025-03-19 | 10.19 | 10.17 | -0.07 | -0.68% | 10.09 | 10.30 | 108226 | 11023.29 | 2.25% |
| 2025-03-18 | 10.20 | 10.24 | 0.04 | 0.39% | 10.19 | 10.42 | 125614 | 12917.21 | 2.61% |
| 2025-03-17 | 10.22 | 10.20 | -0.07 | -0.68% | 10.12 | 10.33 | 120858 | 12345.16 | 2.51% |
| 2025-03-14 | 10.40 | 10.27 | -0.13 | -1.25% | 10.08 | 10.40 | 174642 | 17813.03 | 3.63% |
| 2025-03-13 | 10.27 | 10.40 | 0.07 | 0.68% | 10.27 | 10.62 | 185216 | 19308.08 | 3.85% |
| 2025-03-12 | 10.14 | 10.33 | 0.19 | 1.87% | 10.13 | 10.51 | 168839 | 17486.00 | 3.51% |
| 2025-03-11 | 9.93 | 10.14 | 0.00 | 0.00% | 9.93 | 10.14 | 124306 | 12482.63 | 2.59% |
| 2025-03-10 | 10.64 | 10.14 | -0.28 | -2.69% | 10.11 | 10.67 | 231474 | 23742.09 | 4.82% |
| 2025-03-07 | 10.14 | 10.42 | 0.24 | 2.36% | 10.10 | 10.51 | 231370 | 23984.90 | 4.81% |
| 2025-03-06 | 9.95 | 10.18 | 0.23 | 2.31% | 9.91 | 10.22 | 193840 | 19629.65 | 4.03% |
| 2025-03-05 | 9.80 | 9.95 | 0.10 | 1.02% | 9.78 | 10.05 | 139460 | 13820.45 | 2.90% |
| 2025-03-04 | 9.65 | 9.85 | 0.13 | 1.34% | 9.57 | 9.85 | 135478 | 13211.48 | 2.82% |
| 2025-03-03 | 9.76 | 9.72 | 0.04 | 0.41% | 9.63 | 9.95 | 182244 | 17835.54 | 3.79% |
| 2025-02-28 | 9.71 | 9.68 | -0.07 | -0.72% | 9.65 | 10.12 | 243765 | 24024.40 | 5.07% |
| 2025-02-27 | 9.75 | 9.75 | 0.07 | 0.72% | 9.57 | 9.95 | 172059 | 16753.30 | 3.58% |
| 2025-02-26 | 9.56 | 9.68 | 0.10 | 1.04% | 9.53 | 9.68 | 113238 | 10912.96 | 2.36% |
| 2025-02-25 | 9.60 | 9.58 | -0.06 | -0.62% | 9.48 | 9.71 | 137357 | 13209.32 | 2.86% |
| 2025-02-24 | 9.51 | 9.64 | 0.08 | 0.84% | 9.46 | 9.71 | 165437 | 15886.62 | 3.44% |
| 2025-02-21 | 9.25 | 9.56 | 0.28 | 3.02% | 9.25 | 9.78 | 252245 | 24068.92 | 5.25% |
| 2025-02-20 | 9.27 | 9.28 | -0.02 | -0.22% | 9.16 | 9.30 | 90140 | 8315.19 | 1.88% |
| 2025-02-19 | 9.15 | 9.30 | 0.17 | 1.86% | 9.06 | 9.30 | 99210 | 9153.39 | 2.06% |
| 2025-02-18 | 9.32 | 9.13 | -0.19 | -2.04% | 9.05 | 9.41 | 133064 | 12310.80 | 2.77% |
| 2025-02-17 | 9.22 | 9.32 | 0.07 | 0.76% | 9.22 | 9.36 | 100313 | 9318.71 | 2.09% |
| 2025-02-14 | 9.29 | 9.25 | -0.03 | -0.32% | 9.18 | 9.34 | 91766 | 8490.85 | 1.91% |
| 2025-02-13 | 9.48 | 9.28 | -0.25 | -2.62% | 9.28 | 9.50 | 120508 | 11296.64 | 2.51% |
| 2025-02-12 | 9.31 | 9.53 | 0.20 | 2.14% | 9.31 | 9.57 | 139180 | 13181.47 | 2.90% |
| 2025-02-11 | 9.34 | 9.33 | 0.00 | 0.00% | 9.20 | 9.35 | 115245 | 10698.66 | 2.40% |
| 2025-02-10 | 9.26 | 9.33 | 0.09 | 0.97% | 9.18 | 9.35 | 136176 | 12650.80 | 2.83% |
| 2025-02-07 | 9.16 | 9.24 | 0.16 | 1.76% | 9.11 | 9.35 | 171144 | 15853.14 | 3.56% |
| 2025-02-06 | 8.90 | 9.08 | 0.18 | 2.02% | 8.80 | 9.08 | 116794 | 10498.96 | 2.43% |
| 2025-02-05 | 8.92 | 8.90 | 0.07 | 0.79% | 8.80 | 8.97 | 109828 | 9757.14 | 2.29% |
| 2025-01-27 | 8.98 | 8.83 | -0.10 | -1.12% | 8.81 | 9.07 | 127541 | 11434.25 | 2.65% |
| 2025-01-24 | 8.88 | 8.93 | 0.01 | 0.11% | 8.86 | 8.97 | 90285 | 8047.27 | 1.88% |
| 2025-01-23 | 9.08 | 8.92 | -0.06 | -0.67% | 8.90 | 9.15 | 94881 | 8576.21 | 1.97% |
| 2025-01-22 | 9.01 | 8.98 | -0.06 | -0.66% | 8.92 | 9.14 | 98888 | 8940.65 | 2.06% |
| 2025-01-21 | 9.00 | 9.04 | 0.04 | 0.44% | 8.95 | 9.16 | 86938 | 7842.44 | 1.81% |
| 2025-01-20 | 8.84 | 9.00 | 0.22 | 2.51% | 8.81 | 9.09 | 130860 | 11743.89 | 2.72% |
| 2025-01-17 | 8.71 | 8.78 | 0.00 | 0.00% | 8.66 | 8.83 | 93635 | 8213.37 | 1.95% |
| 2025-01-16 | 8.73 | 8.78 | 0.01 | 0.11% | 8.66 | 8.93 | 98572 | 8659.90 | 2.05% |
| 2025-01-15 | 8.74 | 8.77 | 0.07 | 0.80% | 8.57 | 8.84 | 120315 | 10482.29 | 2.50% |
| 2025-01-14 | 8.35 | 8.70 | 0.41 | 4.95% | 8.35 | 8.74 | 145206 | 12479.07 | 3.02% |
| 2025-01-13 | 8.11 | 8.29 | 0.04 | 0.48% | 7.88 | 8.34 | 130020 | 10594.78 | 2.71% |
| 2025-01-10 | 8.60 | 8.25 | -0.41 | -4.73% | 8.22 | 8.73 | 138070 | 11662.72 | 2.87% |
| 2025-01-09 | 8.55 | 8.66 | 0.05 | 0.58% | 8.52 | 8.88 | 143464 | 12511.83 | 2.99% |
| 2025-01-08 | 8.70 | 8.61 | -0.12 | -1.37% | 8.34 | 8.73 | 155907 | 13324.76 | 3.24% |
| 2025-01-07 | 8.31 | 8.73 | 0.42 | 5.05% | 8.28 | 8.73 | 169472 | 14461.14 | 3.53% |
| 2025-01-06 | 8.44 | 8.31 | -0.13 | -1.54% | 8.11 | 8.45 | 153264 | 12745.48 | 3.19% |
| 2025-01-03 | 8.76 | 8.44 | -0.33 | -3.76% | 8.39 | 8.84 | 161314 | 13863.36 | 3.36% |
| 2025-01-02 | 9.01 | 8.77 | -0.23 | -2.56% | 8.66 | 9.10 | 179129 | 15901.89 | 4.22% |
| 2024-12-31 | 9.40 | 9.00 | -0.32 | -3.43% | 8.98 | 9.59 | 190737 | 17659.56 | 4.50% |
| 2024-12-30 | 9.40 | 9.32 | -0.12 | -1.27% | 9.19 | 9.53 | 136730 | 12772.29 | 3.22% |
| 2024-12-27 | 9.15 | 9.44 | 0.26 | 2.83% | 9.15 | 9.67 | 235490 | 22329.38 | 5.55% |
| 2024-12-26 | 9.13 | 9.18 | 0.06 | 0.66% | 9.03 | 9.39 | 175855 | 16255.66 | 4.15% |
| 2024-12-25 | 9.60 | 9.12 | -0.55 | -5.69% | 9.02 | 9.65 | 287750 | 26463.67 | 6.78% |
| 2024-12-24 | 9.50 | 9.67 | 0.17 | 1.79% | 9.40 | 9.80 | 281621 | 27035.84 | 6.64% |
| 2024-12-23 | 10.32 | 9.50 | -0.81 | -7.86% | 9.44 | 10.53 | 421065 | 41711.79 | 9.93% |
| 2024-12-20 | 10.67 | 10.31 | -0.71 | -6.44% | 10.23 | 10.88 | 561668 | 58650.66 | 13.24% |
| 2024-12-19 | 11.11 | 11.02 | -0.83 | -7.00% | 10.67 | 11.84 | 864654 | 95424.91 | 20.39% |
| 2024-12-18 | 10.38 | 11.85 | 1.08 | 10.03% | 10.32 | 11.85 | 898718 | 101380.12 | 21.19% |
| 2024-12-17 | 9.78 | 10.77 | 0.98 | 10.01% | 9.64 | 10.77 | 346986 | 36376.55 | 8.18% |
| 2024-12-16 | 9.85 | 9.79 | -0.11 | -1.11% | 9.72 | 10.02 | 74723 | 7349.87 | 1.76% |
| 2024-12-13 | 10.02 | 9.90 | -0.14 | -1.39% | 9.85 | 10.10 | 64806 | 6442.32 | 1.53% |
| 2024-12-12 | 9.87 | 10.04 | 0.17 | 1.72% | 9.81 | 10.08 | 71311 | 7102.27 | 1.68% |
| 2024-12-11 | 9.76 | 9.87 | 0.11 | 1.13% | 9.68 | 9.88 | 51879 | 5096.19 | 1.22% |
| 2024-12-10 | 9.95 | 9.76 | 0.01 | 0.10% | 9.73 | 10.03 | 77558 | 7636.81 | 1.83% |
| 2024-12-09 | 9.90 | 9.75 | -0.14 | -1.42% | 9.64 | 9.97 | 91885 | 8965.92 | 2.17% |
| 2024-12-06 | 9.75 | 9.89 | 0.14 | 1.44% | 9.69 | 10.00 | 75817 | 7480.77 | 1.79% |
| 2024-12-05 | 9.62 | 9.75 | 0.14 | 1.46% | 9.59 | 9.75 | 43949 | 4258.06 | 1.04% |
| 2024-12-04 | 9.77 | 9.61 | -0.16 | -1.64% | 9.56 | 9.81 | 52893 | 5129.90 | 1.25% |
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。
