| 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 | 128.17 | 132.58 | 2.87 | 2.21% | 128.08 | 132.98 | 86469 | 113981.22 | 0.59% |
| 2025-04-02 | 130.52 | 129.71 | -1.18 | -0.90% | 129.41 | 131.95 | 57683 | 75170.34 | 0.39% |
| 2025-04-01 | 129.72 | 130.89 | 1.17 | 0.90% | 129.27 | 131.70 | 54353 | 71079.06 | 0.37% |
| 2025-03-31 | 132.30 | 129.72 | -2.58 | -1.95% | 129.13 | 132.30 | 90443 | 117722.59 | 0.62% |
| 2025-03-28 | 134.16 | 132.30 | -1.82 | -1.36% | 131.63 | 134.60 | 67002 | 88936.04 | 0.46% |
| 2025-03-27 | 131.83 | 134.12 | 2.01 | 1.52% | 130.88 | 134.53 | 77328 | 102823.48 | 0.53% |
| 2025-03-26 | 131.50 | 132.11 | 0.53 | 0.40% | 131.21 | 133.20 | 64192 | 84979.48 | 0.44% |
| 2025-03-25 | 132.76 | 131.58 | -1.17 | -0.88% | 130.51 | 133.00 | 83097 | 109170.34 | 0.57% |
| 2025-03-24 | 131.45 | 132.75 | 2.07 | 1.58% | 129.92 | 133.49 | 123751 | 163135.80 | 0.84% |
| 2025-03-21 | 134.43 | 130.68 | -4.48 | -3.31% | 130.68 | 137.44 | 146836 | 195701.06 | 1.00% |
| 2025-03-20 | 138.00 | 135.16 | -3.86 | -2.78% | 134.90 | 138.79 | 133245 | 181395.89 | 0.91% |
| 2025-03-19 | 142.50 | 139.02 | -4.35 | -3.03% | 137.80 | 143.27 | 179244 | 250392.06 | 1.22% |
| 2025-03-18 | 143.24 | 143.37 | 0.43 | 0.30% | 140.56 | 143.60 | 110459 | 157295.39 | 0.75% |
| 2025-03-17 | 144.80 | 142.94 | -0.67 | -0.47% | 141.40 | 146.72 | 190665 | 273312.78 | 1.30% |
| 2025-03-14 | 137.00 | 143.61 | 8.35 | 6.17% | 136.86 | 145.50 | 287684 | 409452.97 | 1.96% |
| 2025-03-13 | 135.54 | 135.26 | -0.52 | -0.38% | 135.00 | 138.12 | 90575 | 123574.86 | 0.62% |
| 2025-03-12 | 136.82 | 135.78 | -1.05 | -0.77% | 134.62 | 138.13 | 124728 | 169705.88 | 0.85% |
| 2025-03-11 | 131.00 | 136.83 | 4.71 | 3.56% | 130.15 | 137.00 | 202695 | 271852.12 | 1.38% |
| 2025-03-10 | 131.41 | 132.12 | 0.71 | 0.54% | 129.83 | 132.78 | 115919 | 152187.66 | 0.79% |
| 2025-03-07 | 125.52 | 131.41 | 5.23 | 4.14% | 125.01 | 132.50 | 215510 | 279846.31 | 1.47% |
| 2025-03-06 | 124.00 | 126.18 | 2.45 | 1.98% | 122.56 | 126.50 | 99688 | 124607.18 | 0.68% |
| 2025-03-05 | 123.55 | 123.73 | 0.25 | 0.20% | 122.29 | 124.26 | 77121 | 95039.10 | 0.52% |
| 2025-03-04 | 124.10 | 123.48 | -1.52 | -1.22% | 122.20 | 124.99 | 83466 | 102826.41 | 0.57% |
| 2025-03-03 | 126.46 | 125.00 | -1.46 | -1.15% | 124.35 | 130.20 | 114044 | 144611.75 | 0.78% |
| 2025-02-28 | 127.00 | 126.46 | -1.32 | -1.03% | 126.19 | 130.10 | 175235 | 225154.09 | 1.19% |
| 2025-02-27 | 121.20 | 127.78 | 6.20 | 5.10% | 120.80 | 127.99 | 284539 | 359280.41 | 1.94% |
| 2025-02-26 | 119.61 | 121.58 | 1.68 | 1.40% | 118.12 | 121.81 | 109327 | 130909.38 | 0.74% |
| 2025-02-25 | 121.10 | 119.90 | -1.95 | -1.60% | 119.50 | 121.36 | 80567 | 97022.46 | 0.55% |
| 2025-02-24 | 119.08 | 121.85 | 2.77 | 2.33% | 118.80 | 123.72 | 172952 | 210982.11 | 1.18% |
| 2025-02-21 | 118.45 | 119.08 | 1.08 | 0.92% | 118.02 | 120.45 | 115070 | 137113.05 | 0.78% |
| 2025-02-20 | 118.40 | 118.00 | -1.00 | -0.84% | 117.90 | 119.57 | 63421 | 75070.63 | 0.43% |
| 2025-02-19 | 118.78 | 119.00 | 0.22 | 0.19% | 117.66 | 119.50 | 74016 | 87777.34 | 0.50% |
| 2025-02-18 | 120.22 | 118.78 | -1.71 | -1.42% | 118.51 | 121.50 | 88467 | 106095.74 | 0.60% |
| 2025-02-17 | 119.89 | 120.49 | 0.63 | 0.53% | 119.80 | 122.13 | 96047 | 116120.41 | 0.65% |
| 2025-02-14 | 119.90 | 119.86 | -0.59 | -0.49% | 119.01 | 120.50 | 94597 | 113251.38 | 0.64% |
| 2025-02-13 | 116.00 | 120.45 | 4.47 | 3.85% | 115.60 | 121.87 | 233733 | 279520.59 | 1.59% |
| 2025-02-12 | 114.20 | 115.98 | 1.70 | 1.49% | 113.83 | 115.99 | 77759 | 89184.41 | 0.53% |
| 2025-02-11 | 115.95 | 114.28 | -1.43 | -1.24% | 113.68 | 116.45 | 81846 | 93590.20 | 0.56% |
| 2025-02-10 | 115.91 | 115.71 | 0.21 | 0.18% | 114.93 | 116.27 | 76778 | 88662.00 | 0.52% |
| 2025-02-07 | 114.00 | 115.50 | 1.25 | 1.09% | 113.33 | 116.65 | 116163 | 133777.50 | 0.79% |
| 2025-02-06 | 113.49 | 114.25 | 0.44 | 0.39% | 113.20 | 115.00 | 77021 | 87810.46 | 0.52% |
| 2025-02-05 | 115.60 | 113.81 | -1.74 | -1.51% | 112.66 | 115.92 | 77047 | 87681.96 | 0.53% |
| 2025-01-27 | 114.88 | 115.55 | 0.68 | 0.59% | 114.55 | 116.15 | 75075 | 86695.00 | 0.51% |
| 2025-01-24 | 115.18 | 114.87 | -0.31 | -0.27% | 114.51 | 116.26 | 85002 | 97905.51 | 0.58% |
| 2025-01-23 | 117.50 | 116.54 | 0.05 | 0.04% | 116.13 | 118.31 | 84595 | 99086.39 | 0.58% |
| 2025-01-22 | 117.77 | 116.49 | -1.81 | -1.53% | 115.70 | 117.77 | 80293 | 93425.61 | 0.55% |
| 2025-01-21 | 120.06 | 118.30 | -0.88 | -0.74% | 117.70 | 120.06 | 66539 | 78745.82 | 0.45% |
| 2025-01-20 | 119.29 | 119.18 | 0.48 | 0.40% | 118.81 | 121.10 | 88260 | 105775.95 | 0.60% |
| 2025-01-17 | 117.50 | 118.70 | 0.71 | 0.60% | 117.22 | 120.27 | 75458 | 89862.91 | 0.51% |
| 2025-01-16 | 119.74 | 117.99 | -1.22 | -1.02% | 116.88 | 120.48 | 78372 | 92925.29 | 0.53% |
| 2025-01-15 | 119.99 | 119.21 | -1.27 | -1.05% | 118.86 | 120.40 | 70928 | 84776.58 | 0.48% |
| 2025-01-14 | 116.30 | 120.48 | 4.19 | 3.60% | 116.30 | 121.00 | 147163 | 176021.81 | 1.00% |
| 2025-01-13 | 112.00 | 116.29 | 2.95 | 2.60% | 111.97 | 116.40 | 125743 | 144673.64 | 0.86% |
| 2025-01-10 | 115.62 | 113.34 | -2.59 | -2.23% | 113.34 | 115.78 | 77295 | 88480.93 | 0.53% |
| 2025-01-09 | 115.83 | 115.93 | 0.32 | 0.28% | 114.61 | 118.14 | 95586 | 111255.82 | 0.65% |
| 2025-01-08 | 115.73 | 115.61 | -0.44 | -0.38% | 114.25 | 117.44 | 119385 | 138275.75 | 0.81% |
| 2025-01-07 | 115.61 | 116.05 | 0.75 | 0.65% | 114.39 | 116.12 | 98194 | 113256.10 | 0.67% |
| 2025-01-06 | 118.05 | 115.30 | -4.44 | -3.71% | 114.98 | 118.50 | 177296 | 206276.97 | 1.21% |
| 2025-01-03 | 120.98 | 119.74 | -1.31 | -1.08% | 118.86 | 122.35 | 113439 | 137084.48 | 0.77% |
| 2025-01-02 | 125.20 | 121.05 | -4.15 | -3.31% | 120.50 | 125.59 | 149464 | 183328.38 | 1.02% |
| 2024-12-31 | 127.00 | 125.20 | -1.66 | -1.31% | 125.15 | 128.85 | 117218 | 148982.58 | 0.80% |
| 2024-12-30 | 129.24 | 126.86 | -2.69 | -2.08% | 126.32 | 130.08 | 147117 | 187934.97 | 1.00% |
| 2024-12-27 | 129.45 | 129.55 | 0.26 | 0.20% | 128.58 | 130.50 | 81572 | 105496.25 | 0.56% |
| 2024-12-26 | 129.75 | 129.29 | -0.26 | -0.20% | 129.01 | 129.99 | 64602 | 83610.59 | 0.44% |
| 2024-12-25 | 130.55 | 129.55 | -0.57 | -0.44% | 129.40 | 130.56 | 72224 | 93814.13 | 0.49% |
| 2024-12-24 | 129.86 | 130.12 | 0.36 | 0.28% | 128.70 | 130.19 | 90243 | 116844.94 | 0.62% |
| 2024-12-23 | 130.00 | 129.76 | -0.56 | -0.43% | 129.11 | 131.09 | 94706 | 123196.43 | 0.65% |
| 2024-12-20 | 130.00 | 130.32 | 0.35 | 0.27% | 128.62 | 130.66 | 95955 | 124429.38 | 0.65% |
| 2024-12-19 | 130.20 | 129.97 | -1.53 | -1.16% | 128.94 | 130.63 | 119954 | 155828.72 | 0.82% |
| 2024-12-18 | 132.30 | 131.50 | -0.50 | -0.38% | 131.00 | 132.96 | 92895 | 122425.04 | 0.63% |
| 2024-12-17 | 132.85 | 132.00 | -0.60 | -0.45% | 131.68 | 133.93 | 119120 | 158152.77 | 0.81% |
| 2024-12-16 | 137.82 | 132.60 | -5.19 | -3.77% | 131.91 | 137.84 | 211519 | 283011.22 | 1.44% |
| 2024-12-13 | 143.00 | 137.79 | -7.12 | -4.91% | 137.73 | 143.11 | 213629 | 299461.59 | 1.46% |
| 2024-12-12 | 141.00 | 144.91 | 3.61 | 2.55% | 140.26 | 145.70 | 181599 | 259745.95 | 1.24% |
| 2024-12-11 | 140.50 | 141.30 | -0.39 | -0.28% | 140.46 | 144.10 | 153515 | 217774.34 | 1.05% |
| 2024-12-10 | 147.88 | 141.69 | 3.81 | 2.76% | 141.00 | 150.00 | 339154 | 493461.56 | 2.31% |
| 2024-12-09 | 138.20 | 137.88 | -0.33 | -0.24% | 136.81 | 140.25 | 91846 | 126988.53 | 0.63% |
| 2024-12-06 | 136.10 | 138.21 | 1.91 | 1.40% | 136.00 | 139.10 | 101185 | 139442.88 | 0.69% |
| 2024-12-05 | 136.50 | 136.30 | -0.80 | -0.58% | 135.70 | 137.08 | 70089 | 95537.61 | 0.48% |
| 2024-12-04 | 138.00 | 137.10 | -1.08 | -0.78% | 136.28 | 138.68 | 83570 | 114783.20 | 0.57% |
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。
