| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 170.10 | 171.31 | 1.06 | 0.62% | 168.90 | 172.73 | 13213 | 22631.41 | 0.32% |
| 2025-03-31 | 172.05 | 170.25 | -2.84 | -1.64% | 169.50 | 173.99 | 16244 | 27781.18 | 0.40% |
| 2025-03-28 | 176.99 | 173.09 | -4.51 | -2.54% | 172.68 | 177.97 | 18447 | 32148.39 | 0.45% |
| 2025-03-27 | 176.01 | 177.60 | 0.57 | 0.32% | 175.65 | 179.28 | 12283 | 21809.45 | 0.30% |
| 2025-03-26 | 176.07 | 177.03 | 0.42 | 0.24% | 175.07 | 179.50 | 17881 | 31775.38 | 0.44% |
| 2025-03-25 | 177.60 | 176.61 | -0.91 | -0.51% | 174.20 | 177.77 | 14811 | 26069.71 | 0.36% |
| 2025-03-24 | 175.12 | 177.52 | 1.73 | 0.98% | 174.00 | 178.00 | 24245 | 42635.03 | 0.59% |
| 2025-03-21 | 177.50 | 175.79 | -2.04 | -1.15% | 175.00 | 179.88 | 21201 | 37480.56 | 0.52% |
| 2025-03-20 | 181.08 | 177.83 | -3.25 | -1.79% | 177.04 | 181.15 | 19694 | 35132.25 | 0.48% |
| 2025-03-19 | 185.95 | 181.08 | -5.62 | -3.01% | 180.20 | 187.91 | 35572 | 64990.61 | 0.87% |
| 2025-03-18 | 191.01 | 186.70 | -5.23 | -2.72% | 185.95 | 191.93 | 29310 | 54912.24 | 0.72% |
| 2025-03-17 | 195.02 | 191.93 | -1.61 | -0.83% | 188.00 | 196.68 | 35700 | 68132.09 | 0.87% |
| 2025-03-14 | 186.48 | 193.54 | 7.04 | 3.77% | 185.39 | 197.88 | 44719 | 86278.74 | 1.09% |
| 2025-03-13 | 187.00 | 186.50 | -1.09 | -0.58% | 185.47 | 192.31 | 29276 | 55205.50 | 0.72% |
| 2025-03-12 | 189.17 | 187.59 | -1.58 | -0.84% | 185.71 | 191.76 | 25369 | 47693.35 | 0.62% |
| 2025-03-11 | 177.90 | 189.17 | 9.82 | 5.48% | 177.84 | 189.18 | 49093 | 91070.62 | 1.20% |
| 2025-03-10 | 175.25 | 179.35 | 3.15 | 1.79% | 174.14 | 181.66 | 29399 | 52266.11 | 0.72% |
| 2025-03-07 | 172.59 | 176.20 | 3.05 | 1.76% | 171.40 | 177.00 | 28721 | 50076.77 | 0.70% |
| 2025-03-06 | 166.64 | 173.15 | 6.94 | 4.18% | 165.02 | 173.50 | 36367 | 61965.48 | 0.89% |
| 2025-03-05 | 164.60 | 166.21 | 1.50 | 0.91% | 162.95 | 167.75 | 17430 | 28788.53 | 0.43% |
| 2025-03-04 | 168.19 | 164.71 | -3.55 | -2.11% | 163.20 | 168.19 | 16989 | 27961.45 | 0.42% |
| 2025-03-03 | 168.01 | 168.26 | 0.41 | 0.24% | 167.69 | 174.94 | 36121 | 61824.31 | 0.88% |
| 2025-02-28 | 167.95 | 167.85 | -0.03 | -0.02% | 167.57 | 172.90 | 41096 | 69892.91 | 1.01% |
| 2025-02-27 | 164.03 | 167.88 | 2.98 | 1.81% | 163.55 | 169.83 | 38839 | 65330.68 | 0.95% |
| 2025-02-26 | 164.64 | 164.90 | -0.62 | -0.37% | 162.62 | 167.50 | 21350 | 35090.55 | 0.52% |
| 2025-02-25 | 164.50 | 165.52 | -0.99 | -0.59% | 163.30 | 166.66 | 18885 | 31210.73 | 0.46% |
| 2025-02-24 | 163.00 | 166.51 | 2.25 | 1.37% | 162.07 | 169.68 | 39622 | 66054.07 | 0.97% |
| 2025-02-21 | 163.50 | 164.26 | 2.18 | 1.35% | 162.88 | 169.90 | 34172 | 56609.57 | 0.84% |
| 2025-02-20 | 161.33 | 162.08 | 0.74 | 0.46% | 160.50 | 164.90 | 17985 | 29310.71 | 0.44% |
| 2025-02-19 | 160.62 | 161.34 | -0.76 | -0.47% | 158.70 | 163.92 | 22622 | 36501.78 | 0.55% |
| 2025-02-18 | 164.65 | 162.10 | -3.09 | -1.87% | 160.37 | 164.94 | 21716 | 35322.11 | 0.53% |
| 2025-02-17 | 162.40 | 165.19 | 2.79 | 1.72% | 162.00 | 168.00 | 34179 | 56639.27 | 0.84% |
| 2025-02-14 | 159.00 | 162.40 | 1.93 | 1.20% | 158.01 | 163.02 | 33435 | 53806.46 | 0.82% |
| 2025-02-13 | 155.75 | 160.47 | 4.67 | 3.00% | 155.05 | 163.50 | 63446 | 101657.54 | 1.55% |
| 2025-02-12 | 153.34 | 155.80 | 2.21 | 1.44% | 151.56 | 155.80 | 33194 | 50884.37 | 0.81% |
| 2025-02-11 | 157.33 | 153.59 | -3.71 | -2.36% | 153.11 | 158.50 | 31960 | 49355.53 | 0.78% |
| 2025-02-10 | 156.45 | 157.30 | 1.01 | 0.65% | 153.95 | 157.63 | 28371 | 44288.44 | 0.69% |
| 2025-02-07 | 154.00 | 156.29 | 1.41 | 0.91% | 153.30 | 157.46 | 38766 | 60453.83 | 0.95% |
| 2025-02-06 | 156.00 | 154.88 | -2.44 | -1.55% | 152.16 | 157.60 | 44124 | 67993.41 | 1.08% |
| 2025-02-05 | 166.00 | 157.32 | -8.76 | -5.27% | 156.32 | 166.08 | 46766 | 74382.42 | 1.14% |
| 2025-01-27 | 166.72 | 166.08 | -0.63 | -0.38% | 165.57 | 168.12 | 14830 | 24700.50 | 0.36% |
| 2025-01-24 | 169.99 | 166.71 | -2.53 | -1.49% | 166.33 | 169.99 | 22924 | 38400.12 | 0.56% |
| 2025-01-23 | 171.00 | 170.24 | 0.54 | 0.32% | 169.50 | 172.80 | 13396 | 22886.51 | 0.33% |
| 2025-01-22 | 172.89 | 169.70 | -4.30 | -2.47% | 168.83 | 172.89 | 22521 | 38300.49 | 0.55% |
| 2025-01-21 | 177.01 | 174.00 | -1.88 | -1.07% | 171.55 | 177.01 | 25126 | 43469.32 | 0.61% |
| 2025-01-20 | 174.60 | 175.88 | 2.46 | 1.42% | 174.30 | 179.82 | 33173 | 58907.92 | 0.81% |
| 2025-01-17 | 171.99 | 173.42 | 1.07 | 0.62% | 171.10 | 175.00 | 19741 | 34257.87 | 0.48% |
| 2025-01-16 | 175.98 | 172.35 | -3.20 | -1.82% | 170.88 | 177.70 | 22977 | 39920.29 | 0.56% |
| 2025-01-15 | 175.91 | 175.55 | -0.51 | -0.29% | 173.80 | 176.50 | 14833 | 25977.23 | 0.36% |
| 2025-01-14 | 169.50 | 176.06 | 6.36 | 3.75% | 169.00 | 178.15 | 33680 | 59062.57 | 0.82% |
| 2025-01-13 | 165.00 | 169.70 | 1.69 | 1.01% | 165.00 | 170.60 | 17301 | 29249.67 | 0.42% |
| 2025-01-10 | 172.39 | 168.01 | -4.96 | -2.87% | 168.00 | 173.30 | 23469 | 39839.14 | 0.57% |
| 2025-01-09 | 169.56 | 172.97 | 3.41 | 2.01% | 167.47 | 175.63 | 28819 | 49866.54 | 0.71% |
| 2025-01-08 | 166.37 | 169.56 | 2.06 | 1.23% | 165.01 | 171.85 | 28047 | 47460.62 | 0.69% |
| 2025-01-07 | 168.33 | 167.50 | -0.36 | -0.21% | 164.71 | 169.45 | 20161 | 33558.98 | 0.49% |
| 2025-01-06 | 167.00 | 167.86 | -4.12 | -2.40% | 163.15 | 174.17 | 31323 | 52910.52 | 0.77% |
| 2025-01-03 | 170.00 | 171.98 | 1.67 | 0.98% | 169.55 | 174.63 | 34787 | 60046.59 | 0.85% |
| 2025-01-02 | 170.00 | 170.31 | -2.99 | -1.73% | 166.88 | 174.30 | 39494 | 67221.72 | 0.97% |
| 2024-12-31 | 171.50 | 173.30 | 2.76 | 1.62% | 171.50 | 180.00 | 51132 | 89804.38 | 1.25% |
| 2024-12-30 | 172.03 | 170.54 | -1.74 | -1.01% | 169.80 | 175.58 | 25922 | 44534.04 | 0.63% |
| 2024-12-27 | 172.08 | 172.28 | 0.17 | 0.10% | 169.75 | 174.66 | 20593 | 35462.36 | 0.50% |
| 2024-12-26 | 175.58 | 172.11 | -3.39 | -1.93% | 171.36 | 175.66 | 26218 | 45251.00 | 0.64% |
| 2024-12-25 | 176.15 | 175.50 | -0.65 | -0.37% | 175.03 | 177.32 | 10926 | 19230.84 | 0.27% |
| 2024-12-24 | 175.00 | 176.15 | 1.15 | 0.66% | 174.02 | 176.60 | 15351 | 26916.57 | 0.38% |
| 2024-12-23 | 176.30 | 175.00 | -1.30 | -0.74% | 174.51 | 178.06 | 22192 | 39148.45 | 0.54% |
| 2024-12-20 | 176.58 | 176.30 | -0.20 | -0.11% | 173.33 | 177.73 | 27822 | 48952.92 | 0.68% |
| 2024-12-19 | 182.88 | 176.50 | -8.14 | -4.41% | 174.50 | 182.99 | 43898 | 77949.66 | 1.07% |
| 2024-12-18 | 187.09 | 184.64 | -2.83 | -1.51% | 183.95 | 188.90 | 22401 | 41533.41 | 0.55% |
| 2024-12-17 | 187.47 | 187.47 | 0.04 | 0.02% | 185.60 | 188.95 | 20244 | 37887.04 | 0.50% |
| 2024-12-16 | 194.90 | 187.43 | -8.21 | -4.20% | 186.26 | 195.51 | 33125 | 62550.24 | 0.81% |
| 2024-12-13 | 203.39 | 195.64 | -9.58 | -4.67% | 195.30 | 203.86 | 31278 | 61982.93 | 0.77% |
| 2024-12-12 | 194.88 | 205.22 | 9.98 | 5.11% | 193.88 | 206.20 | 44881 | 90830.46 | 1.10% |
| 2024-12-11 | 191.49 | 195.24 | 2.74 | 1.42% | 190.00 | 198.69 | 37472 | 73197.40 | 0.92% |
| 2024-12-10 | 199.60 | 192.50 | 2.50 | 1.32% | 191.50 | 203.67 | 45936 | 90697.07 | 1.12% |
| 2024-12-09 | 186.38 | 190.00 | 3.95 | 2.12% | 183.51 | 193.85 | 30233 | 57193.18 | 0.74% |
| 2024-12-06 | 184.72 | 186.05 | 1.36 | 0.74% | 184.01 | 187.58 | 16215 | 30159.65 | 0.40% |
| 2024-12-05 | 187.00 | 184.69 | -3.33 | -1.77% | 183.71 | 187.64 | 19059 | 35235.44 | 0.47% |
| 2024-12-04 | 189.02 | 188.02 | -0.98 | -0.52% | 186.59 | 190.50 | 12173 | 22942.96 | 0.30% |
| 2024-12-03 | 190.75 | 189.00 | -1.75 | -0.92% | 188.00 | 191.14 | 12084 | 22863.76 | 0.30% |
| 2024-12-02 | 188.80 | 190.75 | 1.12 | 0.59% | 186.29 | 192.00 | 17344 | 32939.57 | 0.42% |
古井贡酒(000596)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。
