| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 121.69 | 121.33 | -0.76 | -0.62% | 121.14 | 123.10 | 80545 | 98240.62 | 0.55% |
| 2025-12-19 | 121.97 | 122.09 | 0.12 | 0.10% | 121.35 | 122.52 | 67123 | 81772.96 | 0.46% |
| 2025-12-18 | 121.90 | 121.97 | -0.14 | -0.11% | 121.50 | 122.85 | 51058 | 62390.71 | 0.35% |
| 2025-12-17 | 122.58 | 122.11 | -0.75 | -0.61% | 120.75 | 123.21 | 78406 | 95754.07 | 0.53% |
| 2025-12-16 | 122.02 | 122.86 | 0.05 | 0.04% | 121.66 | 123.22 | 52327 | 64144.82 | 0.36% |
| 2025-12-15 | 124.47 | 122.81 | -0.17 | -0.14% | 122.75 | 125.68 | 95194 | 118309.96 | 0.65% |
| 2025-12-12 | 122.15 | 122.98 | 1.58 | 1.30% | 121.21 | 124.46 | 128796 | 157816.28 | 0.88% |
| 2025-12-11 | 122.60 | 121.40 | -1.22 | -0.99% | 121.36 | 123.50 | 51699 | 63142.11 | 0.35% |
| 2025-12-10 | 121.61 | 122.62 | 0.50 | 0.41% | 120.01 | 123.29 | 82995 | 101252.32 | 0.56% |
| 2025-12-09 | 125.00 | 122.12 | -3.26 | -2.60% | 121.10 | 125.06 | 127119 | 156005.86 | 0.87% |
| 2025-12-08 | 127.60 | 125.38 | -2.97 | -2.31% | 125.00 | 128.29 | 117426 | 148185.92 | 0.80% |
| 2025-12-05 | 127.68 | 128.35 | 0.64 | 0.50% | 127.00 | 128.66 | 55552 | 71045.45 | 0.38% |
| 2025-12-04 | 132.42 | 127.71 | -4.99 | -3.76% | 126.96 | 132.79 | 140350 | 180142.28 | 0.96% |
| 2025-12-03 | 134.00 | 132.70 | -0.99 | -0.74% | 132.00 | 134.08 | 48138 | 63948.08 | 0.33% |
| 2025-12-02 | 135.00 | 133.69 | -2.07 | -1.52% | 133.69 | 136.17 | 46619 | 62714.67 | 0.32% |
| 2025-12-01 | 136.00 | 135.76 | -0.12 | -0.09% | 134.55 | 138.36 | 63052 | 86019.13 | 0.43% |
| 2025-11-28 | 135.02 | 135.88 | 0.87 | 0.64% | 134.21 | 136.48 | 56092 | 76166.64 | 0.38% |
| 2025-11-27 | 135.14 | 135.01 | 0.08 | 0.06% | 133.86 | 136.10 | 61539 | 82996.66 | 0.42% |
| 2025-11-26 | 133.59 | 134.93 | 1.34 | 1.00% | 133.50 | 135.30 | 61719 | 83006.15 | 0.42% |
| 2025-11-25 | 132.92 | 133.59 | 0.67 | 0.50% | 132.01 | 133.94 | 71837 | 95668.13 | 0.49% |
| 2025-11-24 | 134.70 | 132.92 | -1.28 | -0.95% | 132.41 | 136.00 | 89161 | 119340.53 | 0.61% |
| 2025-11-21 | 136.00 | 134.20 | -2.65 | -1.94% | 133.89 | 138.89 | 101771 | 138506.69 | 0.69% |
| 2025-11-20 | 137.43 | 136.85 | -0.29 | -0.21% | 136.56 | 139.21 | 56301 | 77467.52 | 0.38% |
| 2025-11-19 | 139.02 | 137.14 | -2.61 | -1.87% | 136.73 | 139.96 | 79779 | 109915.71 | 0.54% |
| 2025-11-18 | 139.94 | 139.75 | -0.25 | -0.18% | 138.90 | 142.53 | 78718 | 110610.46 | 0.54% |
| 2025-11-17 | 139.10 | 140.00 | 0.38 | 0.27% | 138.47 | 141.17 | 78026 | 109153.95 | 0.53% |
| 2025-11-14 | 142.90 | 139.62 | -3.70 | -2.58% | 139.61 | 145.88 | 94745 | 134477.11 | 0.64% |
| 2025-11-13 | 141.66 | 143.32 | 1.45 | 1.02% | 140.24 | 144.98 | 114116 | 162926.09 | 0.78% |
| 2025-11-12 | 141.49 | 141.87 | 0.23 | 0.16% | 141.00 | 143.80 | 100809 | 143556.98 | 0.69% |
| 2025-11-11 | 141.00 | 141.64 | -0.85 | -0.60% | 138.45 | 142.42 | 161292 | 226496.23 | 1.10% |
| 2025-11-10 | 131.65 | 142.49 | 10.84 | 8.23% | 131.10 | 143.57 | 284698 | 396647.19 | 1.94% |
| 2025-11-07 | 131.45 | 131.65 | -0.25 | -0.19% | 131.40 | 133.22 | 53887 | 71220.66 | 0.37% |
| 2025-11-06 | 133.40 | 131.90 | -0.27 | -0.20% | 131.66 | 134.50 | 67850 | 89909.77 | 0.46% |
| 2025-11-05 | 132.00 | 132.17 | -0.93 | -0.70% | 131.46 | 134.68 | 61643 | 81927.73 | 0.42% |
| 2025-11-04 | 135.03 | 133.10 | -1.94 | -1.44% | 132.19 | 135.10 | 67967 | 90798.17 | 0.46% |
| 2025-11-03 | 133.98 | 135.04 | 0.50 | 0.37% | 132.32 | 136.55 | 99529 | 133735.89 | 0.68% |
| 2025-10-31 | 130.33 | 134.54 | 4.66 | 3.59% | 130.33 | 136.90 | 190636 | 257130.52 | 1.30% |
| 2025-10-30 | 129.50 | 129.88 | 0.01 | 0.01% | 129.00 | 132.18 | 79144 | 103441.69 | 0.54% |
| 2025-10-29 | 130.40 | 129.87 | -0.62 | -0.48% | 128.89 | 130.89 | 57852 | 74879.77 | 0.39% |
| 2025-10-28 | 129.39 | 130.49 | 1.09 | 0.84% | 129.35 | 132.73 | 71594 | 93945.01 | 0.49% |
| 2025-10-27 | 129.00 | 129.40 | -0.84 | -0.64% | 128.60 | 131.30 | 94157 | 122195.19 | 0.64% |
| 2025-10-24 | 136.00 | 130.24 | -6.34 | -4.64% | 129.90 | 136.31 | 156930 | 207527.52 | 1.07% |
| 2025-10-23 | 133.98 | 136.58 | 1.91 | 1.42% | 133.28 | 136.80 | 77746 | 105112.40 | 0.53% |
| 2025-10-22 | 133.95 | 134.67 | 0.46 | 0.34% | 133.51 | 136.29 | 56223 | 75747.09 | 0.38% |
| 2025-10-21 | 133.00 | 134.21 | 1.06 | 0.80% | 132.58 | 136.29 | 78262 | 105438.04 | 0.53% |
| 2025-10-20 | 135.00 | 133.15 | -1.85 | -1.37% | 132.50 | 135.08 | 81473 | 108954.09 | 0.55% |
| 2025-10-17 | 136.55 | 135.00 | -2.05 | -1.50% | 134.85 | 137.64 | 78753 | 107187.17 | 0.54% |
| 2025-10-16 | 133.80 | 137.05 | 2.43 | 1.81% | 133.80 | 137.30 | 106303 | 144576.39 | 0.72% |
| 2025-10-15 | 131.70 | 134.62 | 1.97 | 1.49% | 131.46 | 135.74 | 114131 | 152880.02 | 0.78% |
| 2025-10-14 | 128.00 | 132.65 | 5.35 | 4.20% | 126.95 | 133.66 | 185602 | 244105.45 | 1.26% |
| 2025-10-13 | 127.00 | 127.30 | -1.57 | -1.22% | 126.70 | 128.00 | 77873 | 99167.52 | 0.53% |
| 2025-10-10 | 129.35 | 128.87 | -0.99 | -0.76% | 128.60 | 130.65 | 79501 | 103005.34 | 0.54% |
| 2025-10-09 | 130.02 | 129.86 | -2.06 | -1.56% | 127.06 | 130.73 | 124873 | 160805.56 | 0.85% |
| 2025-09-30 | 132.15 | 131.92 | -1.14 | -0.86% | 130.05 | 133.70 | 102552 | 135619.12 | 0.70% |
| 2025-09-29 | 128.82 | 133.06 | 5.48 | 4.30% | 128.00 | 133.77 | 160233 | 210426.39 | 1.09% |
| 2025-09-26 | 128.83 | 127.58 | -1.88 | -1.45% | 126.81 | 129.30 | 127106 | 162451.36 | 0.87% |
| 2025-09-25 | 131.85 | 129.46 | -2.45 | -1.86% | 129.44 | 132.18 | 97122 | 126681.91 | 0.66% |
| 2025-09-24 | 132.21 | 131.91 | -0.70 | -0.53% | 131.32 | 133.00 | 62621 | 82579.73 | 0.43% |
| 2025-09-23 | 133.57 | 132.61 | -0.97 | -0.73% | 132.00 | 134.47 | 61268 | 81363.62 | 0.42% |
| 2025-09-22 | 134.50 | 133.58 | -1.27 | -0.94% | 131.88 | 135.08 | 80941 | 107935.30 | 0.55% |
| 2025-09-19 | 133.00 | 134.85 | 1.15 | 0.86% | 131.95 | 135.28 | 85421 | 113933.21 | 0.58% |
| 2025-09-18 | 137.05 | 133.70 | -3.30 | -2.41% | 132.52 | 137.58 | 116950 | 157523.81 | 0.80% |
| 2025-09-17 | 138.00 | 137.00 | -1.45 | -1.05% | 136.37 | 139.10 | 69887 | 95788.57 | 0.48% |
| 2025-09-16 | 139.18 | 138.45 | -0.65 | -0.47% | 136.90 | 139.46 | 61040 | 84314.95 | 0.42% |
| 2025-09-15 | 138.39 | 139.10 | 0.10 | 0.07% | 137.70 | 139.80 | 70593 | 98026.99 | 0.48% |
| 2025-09-12 | 140.46 | 139.00 | -1.46 | -1.04% | 138.90 | 144.28 | 106559 | 150055.38 | 0.73% |
| 2025-09-11 | 139.00 | 140.46 | 0.88 | 0.63% | 138.30 | 140.89 | 92789 | 129405.54 | 0.63% |
| 2025-09-10 | 140.30 | 139.58 | -0.73 | -0.52% | 137.72 | 142.37 | 124666 | 174852.75 | 0.85% |
| 2025-09-09 | 139.41 | 140.31 | 0.43 | 0.31% | 137.60 | 140.56 | 96288 | 134013.83 | 0.66% |
| 2025-09-08 | 136.00 | 139.88 | 3.98 | 2.93% | 135.43 | 140.00 | 142165 | 197285.83 | 0.97% |
| 2025-09-05 | 134.08 | 135.90 | 1.81 | 1.35% | 132.51 | 136.23 | 81919 | 110164.12 | 0.56% |
| 2025-09-04 | 135.00 | 134.09 | -1.50 | -1.11% | 132.20 | 135.63 | 96824 | 129566.59 | 0.66% |
| 2025-09-03 | 137.47 | 135.59 | -1.46 | -1.07% | 134.01 | 140.80 | 103013 | 140765.98 | 0.70% |
| 2025-09-02 | 135.75 | 137.05 | 1.20 | 0.88% | 135.28 | 141.08 | 162853 | 225501.91 | 1.11% |
| 2025-09-01 | 136.00 | 135.85 | -1.34 | -0.98% | 134.20 | 137.14 | 118466 | 160647.41 | 0.81% |
| 2025-08-29 | 133.94 | 137.19 | 3.47 | 2.59% | 133.90 | 138.58 | 144163 | 197851.06 | 0.98% |
| 2025-08-28 | 132.80 | 133.72 | -0.10 | -0.07% | 130.50 | 134.66 | 123750 | 164285.86 | 0.84% |
| 2025-08-27 | 139.80 | 133.82 | -7.01 | -4.98% | 133.22 | 139.82 | 200285 | 272340.47 | 1.36% |
| 2025-08-26 | 138.00 | 140.83 | 1.84 | 1.32% | 136.82 | 143.00 | 178178 | 248895.69 | 1.21% |
| 2025-08-25 | 132.50 | 138.99 | 8.30 | 6.35% | 131.60 | 139.00 | 214624 | 292000.31 | 1.46% |
泸州老窖(000568)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。
