| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-22 | 129.64 | 130.69 | 1.04 | 0.80% | 128.77 | 130.80 | 89995 | 116778.78 | 0.61% |
| 2025-08-21 | 130.45 | 129.65 | -0.66 | -0.51% | 129.28 | 131.92 | 100270 | 130674.01 | 0.68% |
| 2025-08-20 | 125.70 | 130.31 | 3.91 | 3.09% | 125.68 | 132.50 | 228751 | 298881.38 | 1.56% |
| 2025-08-19 | 124.80 | 126.40 | 1.57 | 1.26% | 124.25 | 128.57 | 150263 | 191298.09 | 1.02% |
| 2025-08-18 | 124.66 | 124.83 | 0.13 | 0.10% | 124.20 | 126.11 | 100872 | 126103.36 | 0.69% |
| 2025-08-15 | 123.90 | 124.70 | 0.02 | 0.02% | 123.16 | 125.19 | 86489 | 107321.68 | 0.59% |
| 2025-08-14 | 125.76 | 124.68 | -1.08 | -0.86% | 124.53 | 127.63 | 86956 | 109587.73 | 0.59% |
| 2025-08-13 | 125.40 | 125.76 | 0.33 | 0.26% | 124.01 | 126.61 | 90706 | 113560.04 | 0.62% |
| 2025-08-12 | 126.08 | 125.43 | -0.65 | -0.52% | 125.02 | 130.69 | 173525 | 221788.36 | 1.18% |
| 2025-08-11 | 122.22 | 126.08 | 3.93 | 3.22% | 122.22 | 126.20 | 113933 | 142381.91 | 0.78% |
| 2025-08-08 | 123.86 | 122.15 | -1.66 | -1.34% | 120.88 | 123.86 | 80899 | 99027.95 | 0.55% |
| 2025-08-07 | 127.18 | 128.40 | 0.82 | 0.64% | 127.18 | 129.49 | 94115 | 120653.48 | 0.64% |
| 2025-08-06 | 126.86 | 127.58 | 0.57 | 0.45% | 126.28 | 127.99 | 56044 | 71268.60 | 0.38% |
| 2025-08-05 | 124.09 | 127.01 | 2.96 | 2.39% | 124.08 | 127.49 | 94192 | 118911.31 | 0.64% |
| 2025-08-04 | 123.30 | 124.05 | 0.99 | 0.80% | 122.62 | 124.30 | 59022 | 72924.73 | 0.40% |
| 2025-08-01 | 122.70 | 123.06 | 0.16 | 0.13% | 121.77 | 123.28 | 69481 | 85164.23 | 0.47% |
| 2025-07-31 | 126.63 | 122.90 | -4.19 | -3.30% | 122.70 | 126.63 | 110878 | 137442.44 | 0.75% |
| 2025-07-30 | 124.30 | 127.09 | 2.79 | 2.24% | 124.30 | 128.13 | 132828 | 168425.30 | 0.90% |
| 2025-07-29 | 123.88 | 124.30 | 0.26 | 0.21% | 122.69 | 124.61 | 73591 | 90954.85 | 0.50% |
| 2025-07-28 | 124.60 | 124.04 | -0.79 | -0.63% | 122.39 | 124.99 | 111676 | 137801.30 | 0.76% |
| 2025-07-25 | 128.20 | 124.83 | -3.36 | -2.62% | 124.00 | 128.39 | 120160 | 151333.83 | 0.82% |
| 2025-07-24 | 128.39 | 128.19 | -0.19 | -0.15% | 127.00 | 128.58 | 83642 | 106942.20 | 0.57% |
| 2025-07-23 | 129.38 | 128.38 | -1.00 | -0.77% | 128.00 | 130.75 | 110759 | 143157.19 | 0.75% |
| 2025-07-22 | 123.73 | 129.38 | 5.63 | 4.55% | 123.73 | 129.66 | 167830 | 214062.53 | 1.14% |
| 2025-07-21 | 124.50 | 123.75 | -1.05 | -0.84% | 123.35 | 125.01 | 84260 | 104495.47 | 0.57% |
| 2025-07-18 | 120.66 | 124.80 | 4.15 | 3.44% | 120.14 | 125.88 | 173734 | 216043.50 | 1.18% |
| 2025-07-17 | 120.11 | 120.65 | -0.04 | -0.03% | 119.48 | 121.50 | 82057 | 98764.22 | 0.56% |
| 2025-07-16 | 118.70 | 120.69 | 1.74 | 1.46% | 118.59 | 121.54 | 88930 | 107231.43 | 0.61% |
| 2025-07-15 | 118.82 | 118.95 | -1.02 | -0.85% | 118.36 | 119.78 | 93614 | 111362.69 | 0.64% |
| 2025-07-14 | 118.50 | 119.97 | 0.87 | 0.73% | 117.96 | 120.55 | 109032 | 130158.88 | 0.74% |
| 2025-07-11 | 115.89 | 119.10 | 2.44 | 2.09% | 115.88 | 119.58 | 185515 | 219898.70 | 1.26% |
| 2025-07-10 | 114.10 | 116.66 | 2.30 | 2.01% | 113.80 | 116.89 | 127486 | 147119.80 | 0.87% |
| 2025-07-09 | 113.90 | 114.36 | 0.36 | 0.32% | 113.66 | 115.67 | 101739 | 116927.64 | 0.69% |
| 2025-07-08 | 113.05 | 114.00 | 0.77 | 0.68% | 112.80 | 114.06 | 75444 | 85643.63 | 0.51% |
| 2025-07-07 | 113.93 | 113.23 | -0.70 | -0.61% | 113.05 | 114.27 | 63127 | 71708.52 | 0.43% |
| 2025-07-04 | 112.60 | 113.93 | 1.03 | 0.91% | 112.50 | 114.37 | 85341 | 96968.12 | 0.58% |
| 2025-07-03 | 112.81 | 112.90 | 0.10 | 0.09% | 112.42 | 113.92 | 69674 | 78840.53 | 0.47% |
| 2025-07-02 | 112.50 | 112.80 | 0.30 | 0.27% | 112.50 | 114.25 | 93886 | 106456.42 | 0.64% |
| 2025-07-01 | 113.01 | 112.50 | -0.90 | -0.79% | 112.20 | 113.19 | 63463 | 71404.97 | 0.43% |
| 2025-06-30 | 112.95 | 113.40 | 0.58 | 0.51% | 111.88 | 113.70 | 92505 | 104348.62 | 0.63% |
| 2025-06-27 | 113.22 | 112.82 | -1.07 | -0.94% | 112.80 | 113.73 | 75307 | 85289.92 | 0.51% |
| 2025-06-26 | 113.73 | 113.89 | 0.19 | 0.17% | 113.15 | 114.40 | 65365 | 74451.32 | 0.44% |
| 2025-06-25 | 114.23 | 113.70 | -0.53 | -0.46% | 112.72 | 115.28 | 94765 | 107501.90 | 0.64% |
| 2025-06-24 | 113.81 | 114.23 | 0.47 | 0.41% | 113.46 | 114.76 | 73922 | 84309.69 | 0.50% |
| 2025-06-23 | 112.80 | 113.76 | -0.34 | -0.30% | 111.68 | 114.40 | 87971 | 99839.34 | 0.60% |
| 2025-06-20 | 111.01 | 114.10 | 3.09 | 2.78% | 111.01 | 114.68 | 175738 | 199816.39 | 1.20% |
| 2025-06-19 | 109.99 | 111.01 | 0.69 | 0.63% | 109.98 | 111.98 | 117363 | 130631.14 | 0.80% |
| 2025-06-18 | 111.70 | 110.32 | 0.34 | 0.31% | 109.93 | 112.00 | 111549 | 123565.20 | 0.76% |
| 2025-06-17 | 108.66 | 109.98 | 1.18 | 1.08% | 108.10 | 110.48 | 100871 | 110557.39 | 0.69% |
| 2025-06-16 | 107.61 | 108.80 | -0.28 | -0.26% | 106.75 | 109.20 | 151014 | 162958.12 | 1.03% |
| 2025-06-13 | 112.05 | 109.08 | -4.09 | -3.61% | 108.48 | 112.44 | 212269 | 232832.41 | 1.44% |
| 2025-06-12 | 115.00 | 113.17 | -2.01 | -1.75% | 113.13 | 115.00 | 165664 | 188115.95 | 1.13% |
| 2025-06-11 | 115.10 | 115.18 | -0.10 | -0.09% | 115.10 | 116.38 | 86783 | 100226.20 | 0.59% |
| 2025-06-10 | 116.24 | 115.28 | -0.97 | -0.83% | 114.53 | 116.24 | 116260 | 134006.72 | 0.79% |
| 2025-06-09 | 115.81 | 116.25 | 0.11 | 0.09% | 115.40 | 116.89 | 75394 | 87656.73 | 0.51% |
| 2025-06-06 | 116.25 | 116.14 | -0.11 | -0.09% | 115.80 | 116.95 | 68493 | 79543.45 | 0.47% |
| 2025-06-05 | 115.00 | 116.25 | 1.26 | 1.10% | 115.00 | 116.40 | 80634 | 93366.00 | 0.55% |
| 2025-06-04 | 115.36 | 114.99 | -0.41 | -0.36% | 114.58 | 116.00 | 89554 | 103107.20 | 0.61% |
| 2025-06-03 | 116.01 | 115.40 | -1.52 | -1.30% | 114.90 | 116.07 | 112540 | 129735.17 | 0.77% |
| 2025-05-30 | 118.66 | 116.92 | -2.17 | -1.82% | 116.60 | 118.89 | 112475 | 131753.91 | 0.77% |
| 2025-05-29 | 119.01 | 119.09 | 0.09 | 0.08% | 118.20 | 119.51 | 61331 | 72937.80 | 0.42% |
| 2025-05-28 | 119.20 | 119.00 | -0.18 | -0.15% | 118.41 | 119.49 | 59029 | 70167.54 | 0.40% |
| 2025-05-27 | 119.41 | 119.18 | -0.33 | -0.28% | 118.80 | 120.38 | 60964 | 72758.79 | 0.41% |
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。
