| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 103.65 | 103.84 | 0.45 | 0.44% | 103.00 | 103.88 | 50712 | 52453.48 | 0.34% |
| 2026-03-24 | 103.64 | 103.39 | 0.95 | 0.93% | 101.88 | 103.80 | 54013 | 55507.56 | 0.37% |
| 2026-03-23 | 104.00 | 102.44 | -2.76 | -2.62% | 102.04 | 104.15 | 86415 | 89035.45 | 0.59% |
| 2026-03-20 | 105.55 | 105.20 | -0.20 | -0.19% | 104.85 | 106.78 | 51040 | 53900.47 | 0.35% |
| 2026-03-19 | 106.00 | 105.40 | -1.45 | -1.36% | 105.13 | 106.80 | 49175 | 52055.71 | 0.33% |
| 2026-03-18 | 108.00 | 106.85 | -1.28 | -1.18% | 106.16 | 108.41 | 56977 | 60944.49 | 0.39% |
| 2026-03-17 | 108.08 | 108.13 | -0.49 | -0.45% | 107.70 | 110.18 | 82062 | 89327.24 | 0.56% |
| 2026-03-16 | 107.50 | 108.62 | 0.76 | 0.70% | 107.20 | 110.33 | 116963 | 127579.01 | 0.79% |
| 2026-03-13 | 104.70 | 107.86 | 2.68 | 2.55% | 104.62 | 108.79 | 131095 | 140348.50 | 0.89% |
| 2026-03-12 | 104.75 | 105.18 | 0.38 | 0.36% | 103.89 | 105.76 | 74227 | 77622.88 | 0.50% |
| 2026-03-11 | 105.08 | 104.80 | -0.27 | -0.26% | 104.06 | 105.18 | 71113 | 74394.81 | 0.48% |
| 2026-03-10 | 105.52 | 105.07 | 0.06 | 0.06% | 104.85 | 105.95 | 60337 | 63518.16 | 0.41% |
| 2026-03-09 | 104.40 | 105.01 | -0.97 | -0.92% | 104.03 | 105.81 | 66228 | 69589.61 | 0.45% |
| 2026-03-06 | 103.44 | 105.98 | 2.05 | 1.97% | 103.21 | 106.20 | 80452 | 84368.40 | 0.55% |
| 2026-03-05 | 104.30 | 103.93 | 0.29 | 0.28% | 103.43 | 104.89 | 62853 | 65417.88 | 0.43% |
| 2026-03-04 | 106.81 | 103.64 | -3.86 | -3.59% | 103.00 | 106.81 | 156044 | 162614.00 | 1.06% |
| 2026-03-03 | 107.89 | 107.50 | -0.67 | -0.62% | 106.81 | 110.40 | 124317 | 134378.30 | 0.84% |
| 2026-03-02 | 108.98 | 108.17 | -2.33 | -2.11% | 107.60 | 110.18 | 108174 | 117314.99 | 0.74% |
| 2026-02-27 | 111.04 | 110.50 | -0.50 | -0.45% | 110.35 | 111.49 | 64813 | 71762.39 | 0.44% |
| 2026-02-26 | 112.55 | 111.00 | -1.92 | -1.70% | 110.44 | 112.92 | 104401 | 116086.41 | 0.71% |
| 2026-02-25 | 112.78 | 112.92 | 0.42 | 0.37% | 112.60 | 113.77 | 87643 | 99031.70 | 0.60% |
| 2026-02-24 | 116.85 | 112.50 | -3.75 | -3.23% | 112.48 | 117.52 | 126073 | 142925.42 | 0.86% |
| 2026-02-13 | 116.01 | 116.25 | 0.63 | 0.54% | 115.11 | 117.52 | 92801 | 108070.63 | 0.63% |
| 2026-02-12 | 117.55 | 115.62 | -2.32 | -1.97% | 115.57 | 117.94 | 93322 | 108398.12 | 0.64% |
| 2026-02-11 | 118.18 | 117.94 | -0.25 | -0.21% | 117.00 | 118.74 | 85729 | 100843.02 | 0.58% |
| 2026-02-10 | 121.00 | 118.19 | -3.10 | -2.56% | 117.60 | 121.00 | 128662 | 152268.33 | 0.88% |
| 2026-02-09 | 122.88 | 121.29 | -1.54 | -1.25% | 120.21 | 123.42 | 146983 | 178627.23 | 1.00% |
| 2026-02-06 | 125.49 | 122.83 | -2.63 | -2.10% | 122.41 | 126.78 | 122515 | 151028.03 | 0.83% |
| 2026-02-05 | 125.40 | 125.46 | -0.84 | -0.67% | 125.05 | 127.91 | 158711 | 200518.83 | 1.08% |
| 2026-02-04 | 121.52 | 126.30 | 4.00 | 3.27% | 121.00 | 127.37 | 224800 | 280972.81 | 1.53% |
| 2026-02-03 | 120.94 | 122.30 | 0.30 | 0.25% | 120.35 | 124.27 | 142736 | 174338.44 | 0.97% |
| 2026-02-02 | 119.18 | 122.00 | 1.10 | 0.91% | 118.96 | 126.36 | 268499 | 330681.19 | 1.83% |
| 2026-01-30 | 123.17 | 120.90 | -1.97 | -1.60% | 120.62 | 124.79 | 315155 | 385785.34 | 2.14% |
| 2026-01-29 | 113.58 | 124.23 | 11.29 | 10.00% | 113.10 | 124.23 | 389363 | 465894.31 | 2.65% |
| 2026-01-28 | 112.00 | 112.94 | 0.58 | 0.52% | 111.55 | 114.50 | 138009 | 155953.52 | 0.94% |
| 2026-01-27 | 112.60 | 112.36 | -0.07 | -0.06% | 110.36 | 113.47 | 121220 | 135536.70 | 0.83% |
| 2026-01-26 | 112.06 | 112.43 | 0.39 | 0.35% | 109.40 | 113.09 | 160925 | 179113.03 | 1.10% |
| 2026-01-23 | 112.35 | 112.04 | -0.31 | -0.28% | 111.91 | 113.58 | 84294 | 94882.34 | 0.57% |
| 2026-01-22 | 113.33 | 112.35 | -0.83 | -0.73% | 112.22 | 114.14 | 82354 | 93019.16 | 0.56% |
| 2026-01-21 | 115.61 | 113.18 | -3.08 | -2.65% | 113.11 | 115.98 | 106959 | 121886.66 | 0.73% |
| 2026-01-20 | 113.40 | 116.26 | 2.67 | 2.35% | 112.95 | 116.85 | 150079 | 173022.08 | 1.02% |
| 2026-01-19 | 114.07 | 113.59 | -0.69 | -0.60% | 113.30 | 114.60 | 72833 | 82937.88 | 0.50% |
| 2026-01-16 | 115.55 | 114.28 | -1.08 | -0.94% | 113.73 | 115.99 | 90851 | 104032.95 | 0.62% |
| 2026-01-15 | 115.10 | 115.36 | -1.50 | -1.28% | 115.01 | 117.16 | 87741 | 101517.06 | 0.60% |
| 2026-01-14 | 117.22 | 116.86 | -1.14 | -0.97% | 115.85 | 119.44 | 136975 | 161017.45 | 0.93% |
| 2026-01-13 | 119.29 | 118.00 | -1.29 | -1.08% | 117.64 | 120.48 | 125144 | 148934.19 | 0.85% |
| 2026-01-12 | 116.87 | 119.29 | 2.43 | 2.08% | 116.80 | 120.11 | 129641 | 154117.72 | 0.88% |
| 2026-01-09 | 117.58 | 116.86 | 0.27 | 0.23% | 116.30 | 118.57 | 86512 | 101401.72 | 0.59% |
| 2026-01-08 | 117.08 | 116.59 | -0.53 | -0.45% | 115.52 | 117.38 | 72331 | 84221.30 | 0.49% |
| 2026-01-07 | 118.65 | 117.12 | -1.50 | -1.26% | 116.84 | 118.80 | 93676 | 110159.31 | 0.64% |
| 2026-01-06 | 118.00 | 118.62 | 0.62 | 0.53% | 116.69 | 118.66 | 109748 | 129401.52 | 0.75% |
| 2026-01-05 | 116.22 | 118.00 | 1.78 | 1.53% | 116.22 | 118.38 | 87815 | 103243.32 | 0.60% |
| 2025-12-31 | 117.53 | 116.22 | -1.63 | -1.38% | 116.10 | 117.84 | 58394 | 68174.95 | 0.40% |
| 2025-12-30 | 117.17 | 117.85 | 0.64 | 0.55% | 116.70 | 118.10 | 52832 | 62102.13 | 0.36% |
| 2025-12-29 | 119.25 | 117.21 | -2.18 | -1.83% | 117.00 | 119.25 | 98906 | 116555.77 | 0.67% |
| 2025-12-26 | 120.01 | 119.39 | -1.33 | -1.10% | 119.15 | 120.75 | 73438 | 87937.61 | 0.50% |
| 2025-12-25 | 119.49 | 120.72 | 0.78 | 0.65% | 119.49 | 122.12 | 81921 | 98923.60 | 0.56% |
| 2025-12-24 | 120.12 | 119.94 | -0.46 | -0.38% | 119.31 | 120.38 | 52593 | 63013.39 | 0.36% |
| 2025-12-23 | 121.19 | 120.40 | -0.93 | -0.77% | 119.51 | 121.32 | 71934 | 86628.59 | 0.49% |
| 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% |
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。
