| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
