| 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 | 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% |
| 2025-10-10 | 10.77 | 10.89 | 0.11 | 1.02% | 10.66 | 11.02 | 172910 | 18781.48 | 3.27% |
| 2025-10-09 | 10.64 | 10.78 | 0.22 | 2.08% | 10.61 | 10.83 | 138590 | 14899.66 | 2.62% |
| 2025-09-30 | 10.65 | 10.56 | -0.08 | -0.75% | 10.56 | 10.75 | 109550 | 11664.77 | 2.07% |
| 2025-09-29 | 10.41 | 10.64 | 0.24 | 2.31% | 10.29 | 10.75 | 159042 | 16861.62 | 3.01% |
| 2025-09-26 | 10.36 | 10.40 | -0.01 | -0.10% | 10.30 | 10.55 | 107437 | 11231.23 | 2.03% |
| 2025-09-25 | 10.56 | 10.41 | -0.10 | -0.95% | 10.32 | 10.78 | 108589 | 11403.74 | 2.05% |
| 2025-09-24 | 10.43 | 10.56 | 0.01 | 0.09% | 10.32 | 10.58 | 121096 | 12699.88 | 2.29% |
| 2025-09-23 | 10.70 | 10.55 | -0.17 | -1.59% | 10.25 | 10.79 | 166754 | 17422.15 | 3.15% |
| 2025-09-22 | 10.66 | 10.72 | 0.07 | 0.66% | 10.50 | 10.79 | 120237 | 12787.36 | 2.27% |
| 2025-09-19 | 10.71 | 10.65 | -0.13 | -1.21% | 10.55 | 10.84 | 133832 | 14270.13 | 2.53% |
| 2025-09-18 | 11.13 | 10.78 | -0.35 | -3.14% | 10.65 | 11.14 | 223662 | 24408.36 | 4.23% |
| 2025-09-17 | 11.10 | 11.13 | 0.02 | 0.18% | 11.01 | 11.25 | 209940 | 23337.74 | 3.97% |
| 2025-09-16 | 10.99 | 11.11 | 0.10 | 0.91% | 10.88 | 11.15 | 253022 | 27916.15 | 4.79% |
| 2025-09-15 | 10.88 | 11.01 | 0.06 | 0.55% | 10.83 | 11.22 | 285565 | 31399.79 | 5.40% |
| 2025-09-12 | 11.46 | 10.95 | -0.25 | -2.23% | 10.90 | 11.50 | 538710 | 60057.03 | 10.19% |
| 2025-09-11 | 10.13 | 11.20 | 1.02 | 10.02% | 9.98 | 11.20 | 403251 | 43177.75 | 7.63% |
| 2025-09-10 | 10.33 | 10.18 | -0.20 | -1.93% | 10.14 | 10.36 | 134535 | 13739.21 | 2.55% |
| 2025-09-09 | 10.45 | 10.38 | -0.10 | -0.95% | 10.23 | 10.46 | 134296 | 13877.78 | 2.54% |
| 2025-09-08 | 10.47 | 10.48 | 0.05 | 0.48% | 10.34 | 10.53 | 163847 | 17092.25 | 3.10% |
| 2025-09-05 | 10.25 | 10.43 | 0.20 | 1.96% | 10.18 | 10.44 | 175415 | 18168.79 | 3.32% |
| 2025-09-04 | 10.18 | 10.23 | 0.04 | 0.39% | 9.98 | 10.54 | 213742 | 21939.20 | 4.04% |
| 2025-09-03 | 10.51 | 10.19 | -0.43 | -4.05% | 10.12 | 10.67 | 249787 | 25880.43 | 4.73% |
| 2025-09-02 | 10.48 | 10.62 | 0.14 | 1.34% | 10.41 | 10.97 | 382357 | 40874.16 | 7.23% |
| 2025-09-01 | 10.45 | 10.48 | 0.03 | 0.29% | 10.22 | 10.59 | 236201 | 24605.59 | 4.47% |
| 2025-08-29 | 10.52 | 10.45 | 0.08 | 0.77% | 10.18 | 10.54 | 215479 | 22256.16 | 4.48% |
| 2025-08-28 | 10.08 | 10.37 | 0.30 | 2.98% | 10.05 | 10.78 | 294849 | 30503.34 | 6.13% |
| 2025-08-27 | 10.48 | 10.07 | -0.31 | -2.99% | 10.07 | 10.48 | 201454 | 20737.40 | 4.19% |
| 2025-08-26 | 10.08 | 10.38 | 0.24 | 2.37% | 10.04 | 10.54 | 220481 | 22785.57 | 4.59% |
| 2025-08-25 | 10.17 | 10.14 | -0.03 | -0.29% | 10.08 | 10.22 | 139315 | 14145.40 | 2.90% |
| 2025-08-22 | 10.22 | 10.17 | -0.06 | -0.59% | 10.11 | 10.24 | 128748 | 13073.46 | 2.68% |
| 2025-08-21 | 10.31 | 10.23 | -0.07 | -0.68% | 10.17 | 10.35 | 123796 | 12658.23 | 2.58% |
| 2025-08-20 | 10.20 | 10.30 | 0.10 | 0.98% | 10.11 | 10.32 | 177534 | 18160.11 | 3.69% |
| 2025-08-19 | 10.20 | 10.20 | 0.01 | 0.10% | 10.10 | 10.29 | 129593 | 13199.87 | 2.70% |
| 2025-08-18 | 9.99 | 10.19 | 0.23 | 2.31% | 9.96 | 10.33 | 238371 | 24211.88 | 4.96% |
| 2025-08-15 | 9.66 | 9.96 | 0.28 | 2.89% | 9.63 | 10.04 | 179701 | 17781.76 | 3.74% |
| 2025-08-14 | 9.98 | 9.68 | -0.30 | -3.01% | 9.66 | 10.05 | 153245 | 15021.67 | 3.19% |
| 2025-08-13 | 9.90 | 9.98 | 0.02 | 0.20% | 9.86 | 10.02 | 116746 | 11601.99 | 2.43% |
| 2025-08-12 | 9.89 | 9.96 | 0.03 | 0.30% | 9.88 | 10.23 | 168491 | 16891.94 | 3.51% |
| 2025-08-11 | 9.84 | 9.93 | 0.05 | 0.51% | 9.82 | 9.93 | 106497 | 10520.58 | 2.22% |
| 2025-08-08 | 9.75 | 9.88 | -0.05 | -0.50% | 9.74 | 9.89 | 139903 | 13730.45 | 2.91% |
| 2025-08-07 | 10.09 | 9.93 | -0.18 | -1.78% | 9.90 | 10.14 | 116415 | 11605.27 | 2.42% |
| 2025-08-06 | 9.97 | 10.11 | 0.13 | 1.30% | 9.95 | 10.35 | 153978 | 15637.38 | 3.20% |
| 2025-08-05 | 9.91 | 9.98 | 0.08 | 0.81% | 9.87 | 9.98 | 81699 | 8106.13 | 1.70% |
| 2025-08-04 | 9.79 | 9.90 | 0.09 | 0.92% | 9.72 | 9.91 | 62941 | 6205.34 | 1.31% |
| 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% |
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。
