| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 148.50 | 145.47 | -1.93 | -1.31% | 144.50 | 152.00 | 49708 | 73563.16 | 1.22% |
| 2025-12-11 | 149.75 | 147.40 | -2.45 | -1.63% | 147.11 | 151.51 | 15999 | 23804.32 | 0.39% |
| 2025-12-10 | 149.30 | 149.85 | -0.35 | -0.23% | 147.28 | 151.71 | 20403 | 30479.43 | 0.50% |
| 2025-12-09 | 153.99 | 150.20 | -3.68 | -2.39% | 147.70 | 154.28 | 34790 | 52364.83 | 0.85% |
| 2025-12-08 | 155.98 | 153.88 | -2.11 | -1.35% | 153.50 | 156.77 | 18047 | 27875.94 | 0.44% |
| 2025-12-05 | 154.14 | 155.99 | 1.51 | 0.98% | 151.62 | 156.79 | 16864 | 26167.39 | 0.41% |
| 2025-12-04 | 156.99 | 154.48 | -2.52 | -1.61% | 153.13 | 158.60 | 40905 | 63270.57 | 1.00% |
| 2025-12-03 | 165.13 | 157.00 | -7.98 | -4.84% | 156.25 | 165.68 | 38094 | 60699.81 | 0.93% |
| 2025-12-02 | 165.01 | 164.98 | -1.90 | -1.14% | 164.03 | 168.37 | 15105 | 25069.04 | 0.37% |
| 2025-12-01 | 167.10 | 166.88 | 0.58 | 0.35% | 166.50 | 170.61 | 23348 | 39361.68 | 0.57% |
| 2025-11-28 | 165.40 | 166.30 | -0.11 | -0.07% | 164.00 | 168.00 | 15026 | 24981.59 | 0.37% |
| 2025-11-27 | 164.68 | 166.41 | 2.26 | 1.38% | 162.20 | 168.20 | 26648 | 44063.80 | 0.65% |
| 2025-11-26 | 165.89 | 164.15 | -2.63 | -1.58% | 162.16 | 167.71 | 23629 | 38772.34 | 0.58% |
| 2025-11-25 | 166.00 | 166.78 | 0.01 | 0.01% | 161.83 | 169.38 | 29993 | 49494.26 | 0.73% |
| 2025-11-24 | 163.00 | 166.77 | 1.77 | 1.07% | 163.00 | 169.94 | 39522 | 66300.20 | 0.97% |
| 2025-11-21 | 161.10 | 165.00 | 3.05 | 1.88% | 159.65 | 166.54 | 42126 | 68904.19 | 1.03% |
| 2025-11-20 | 160.35 | 161.95 | 1.40 | 0.87% | 159.20 | 165.40 | 21662 | 35264.39 | 0.53% |
| 2025-11-19 | 161.34 | 160.55 | -1.05 | -0.65% | 158.80 | 161.98 | 13183 | 21091.61 | 0.32% |
| 2025-11-18 | 160.81 | 161.60 | 0.60 | 0.37% | 160.00 | 164.99 | 21804 | 35516.80 | 0.53% |
| 2025-11-17 | 161.37 | 161.00 | -0.60 | -0.37% | 158.72 | 163.43 | 23575 | 37893.32 | 0.58% |
| 2025-11-14 | 166.49 | 161.60 | -4.92 | -2.95% | 161.60 | 168.52 | 30693 | 50285.46 | 0.75% |
| 2025-11-13 | 162.61 | 166.52 | 3.07 | 1.88% | 162.50 | 168.61 | 30546 | 50647.91 | 0.75% |
| 2025-11-12 | 163.56 | 163.45 | -0.55 | -0.34% | 163.12 | 168.60 | 32448 | 53647.78 | 0.79% |
| 2025-11-11 | 161.67 | 164.00 | 1.50 | 0.92% | 158.50 | 164.89 | 37422 | 60556.71 | 0.92% |
| 2025-11-10 | 152.19 | 162.50 | 10.24 | 6.73% | 151.66 | 164.20 | 69057 | 110392.80 | 1.69% |
| 2025-11-07 | 153.00 | 152.26 | -1.33 | -0.87% | 151.60 | 154.23 | 19640 | 30048.39 | 0.48% |
| 2025-11-06 | 155.00 | 153.59 | -1.62 | -1.04% | 153.21 | 156.75 | 21126 | 32637.01 | 0.52% |
| 2025-11-05 | 157.20 | 155.21 | -2.79 | -1.77% | 154.12 | 160.10 | 27938 | 43662.74 | 0.68% |
| 2025-11-04 | 159.66 | 158.00 | -1.35 | -0.85% | 156.01 | 160.39 | 29684 | 46888.78 | 0.73% |
| 2025-11-03 | 160.66 | 159.35 | -1.65 | -1.02% | 157.34 | 162.74 | 34511 | 55044.84 | 0.84% |
| 2025-10-31 | 150.00 | 161.00 | 9.65 | 6.38% | 149.20 | 163.00 | 102216 | 163487.39 | 2.50% |
| 2025-10-30 | 149.68 | 151.35 | 0.89 | 0.59% | 149.15 | 154.29 | 34457 | 52532.96 | 0.84% |
| 2025-10-29 | 152.00 | 150.46 | -1.96 | -1.29% | 149.01 | 152.90 | 26749 | 40147.05 | 0.65% |
| 2025-10-28 | 151.10 | 152.42 | 0.83 | 0.55% | 151.03 | 154.76 | 24443 | 37430.50 | 0.60% |
| 2025-10-27 | 152.98 | 151.59 | -1.39 | -0.91% | 150.88 | 153.29 | 23293 | 35337.59 | 0.57% |
| 2025-10-24 | 155.48 | 152.98 | -2.33 | -1.50% | 152.50 | 158.49 | 30678 | 47580.92 | 0.75% |
| 2025-10-23 | 153.01 | 155.31 | 1.62 | 1.05% | 152.01 | 155.68 | 18813 | 28956.51 | 0.46% |
| 2025-10-22 | 155.20 | 153.69 | -2.55 | -1.63% | 153.26 | 156.68 | 15425 | 23870.48 | 0.38% |
| 2025-10-21 | 157.26 | 156.24 | -1.66 | -1.05% | 155.50 | 160.50 | 23107 | 36311.18 | 0.57% |
| 2025-10-20 | 156.04 | 157.90 | 2.10 | 1.35% | 155.15 | 158.48 | 20285 | 31859.94 | 0.50% |
| 2025-10-17 | 157.66 | 155.80 | -3.21 | -2.02% | 155.76 | 159.41 | 22099 | 34763.03 | 0.54% |
| 2025-10-16 | 154.74 | 159.01 | 3.97 | 2.56% | 153.09 | 159.26 | 32582 | 50836.90 | 0.80% |
| 2025-10-15 | 154.09 | 155.04 | -0.03 | -0.02% | 153.10 | 156.31 | 17973 | 27844.44 | 0.44% |
| 2025-10-14 | 151.99 | 155.07 | 4.24 | 2.81% | 151.80 | 157.77 | 36102 | 55941.31 | 0.88% |
| 2025-10-13 | 151.00 | 150.83 | -3.45 | -2.24% | 150.04 | 152.25 | 18917 | 28564.58 | 0.46% |
| 2025-10-10 | 155.17 | 154.28 | -1.62 | -1.04% | 154.20 | 156.40 | 16592 | 25770.83 | 0.41% |
| 2025-10-09 | 159.78 | 155.90 | -4.68 | -2.91% | 154.00 | 159.88 | 31778 | 49459.93 | 0.78% |
| 2025-09-30 | 159.60 | 160.58 | 0.37 | 0.23% | 157.11 | 160.83 | 25102 | 39922.12 | 0.61% |
| 2025-09-29 | 154.50 | 160.21 | 5.99 | 3.88% | 153.80 | 160.22 | 37650 | 59602.90 | 0.92% |
| 2025-09-26 | 154.15 | 154.22 | -0.74 | -0.48% | 152.52 | 157.00 | 29742 | 45909.29 | 0.73% |
| 2025-09-25 | 156.60 | 154.96 | -1.77 | -1.13% | 154.77 | 157.20 | 20054 | 31232.15 | 0.49% |
| 2025-09-24 | 156.28 | 156.73 | -0.28 | -0.18% | 155.90 | 158.20 | 18369 | 28797.89 | 0.45% |
| 2025-09-23 | 158.72 | 157.01 | -1.68 | -1.06% | 156.33 | 159.49 | 18378 | 28930.19 | 0.45% |
| 2025-09-22 | 159.00 | 158.69 | -2.11 | -1.31% | 157.18 | 160.60 | 25220 | 40057.73 | 0.62% |
| 2025-09-19 | 160.06 | 160.80 | -0.95 | -0.59% | 157.34 | 160.88 | 33679 | 53522.89 | 0.82% |
| 2025-09-18 | 163.67 | 161.75 | -1.88 | -1.15% | 158.75 | 164.40 | 34292 | 55575.71 | 0.84% |
| 2025-09-17 | 168.58 | 163.63 | -4.95 | -2.94% | 163.36 | 169.08 | 38317 | 63190.92 | 0.94% |
| 2025-09-16 | 168.08 | 168.58 | 0.50 | 0.30% | 166.30 | 169.27 | 18271 | 30616.08 | 0.45% |
| 2025-09-15 | 169.88 | 168.08 | -2.52 | -1.48% | 167.00 | 171.30 | 31006 | 52339.43 | 0.76% |
| 2025-09-12 | 173.01 | 170.60 | -2.41 | -1.39% | 170.00 | 177.01 | 32107 | 55388.23 | 0.79% |
| 2025-09-11 | 173.45 | 173.01 | -1.36 | -0.78% | 170.00 | 176.40 | 35762 | 61557.58 | 0.88% |
| 2025-09-10 | 171.00 | 174.37 | 2.41 | 1.40% | 169.00 | 175.88 | 51712 | 90023.66 | 1.27% |
| 2025-09-09 | 168.07 | 171.96 | 2.96 | 1.75% | 165.89 | 172.03 | 33484 | 56447.20 | 0.82% |
| 2025-09-08 | 164.24 | 169.00 | 4.61 | 2.80% | 163.30 | 169.78 | 37822 | 63365.33 | 0.93% |
| 2025-09-05 | 164.60 | 164.39 | 0.01 | 0.01% | 162.21 | 165.56 | 32313 | 52815.81 | 0.79% |
| 2025-09-04 | 166.77 | 164.38 | -2.82 | -1.69% | 161.58 | 167.30 | 32378 | 53031.91 | 0.79% |
| 2025-09-03 | 172.43 | 167.20 | -2.86 | -1.68% | 166.28 | 173.97 | 26781 | 45150.57 | 0.66% |
| 2025-09-02 | 169.50 | 170.06 | -0.34 | -0.20% | 169.02 | 175.02 | 38857 | 66822.08 | 0.95% |
| 2025-09-01 | 170.61 | 170.40 | -0.90 | -0.53% | 166.98 | 171.58 | 43530 | 73541.35 | 1.07% |
| 2025-08-29 | 165.69 | 171.30 | 7.30 | 4.45% | 165.62 | 172.97 | 47669 | 81264.06 | 1.17% |
| 2025-08-28 | 164.10 | 164.00 | -1.21 | -0.73% | 160.50 | 167.02 | 44552 | 72859.96 | 1.09% |
| 2025-08-27 | 170.60 | 165.21 | -7.66 | -4.43% | 165.15 | 172.56 | 46787 | 78913.16 | 1.15% |
| 2025-08-26 | 172.90 | 172.87 | -1.31 | -0.75% | 169.02 | 176.50 | 42858 | 73894.24 | 1.05% |
| 2025-08-25 | 164.80 | 174.18 | 9.85 | 5.99% | 164.00 | 176.08 | 58961 | 100347.01 | 1.44% |
| 2025-08-22 | 160.00 | 164.33 | 4.11 | 2.57% | 158.08 | 165.00 | 41977 | 67748.05 | 1.03% |
| 2025-08-21 | 161.32 | 160.22 | -1.08 | -0.67% | 159.04 | 164.10 | 45260 | 72897.89 | 1.11% |
| 2025-08-20 | 152.60 | 161.30 | 7.32 | 4.75% | 151.50 | 166.19 | 85815 | 138443.81 | 2.10% |
| 2025-08-19 | 148.00 | 153.98 | 5.55 | 3.74% | 147.51 | 154.80 | 70211 | 107113.86 | 1.72% |
| 2025-08-18 | 147.29 | 148.43 | 1.18 | 0.80% | 147.27 | 150.33 | 36939 | 54999.25 | 0.90% |
| 2025-08-15 | 145.67 | 147.25 | 1.07 | 0.73% | 143.74 | 147.50 | 33352 | 48595.74 | 0.82% |
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。
