| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 65.91 | 63.34 | -2.59 | -3.93% | 63.10 | 66.50 | 359402 | 229837.20 | 11.06% |
| 2025-08-21 | 65.00 | 65.93 | 2.46 | 3.88% | 65.00 | 69.50 | 571488 | 381513.72 | 17.59% |
| 2025-08-20 | 57.01 | 63.47 | 5.77 | 10.00% | 56.53 | 63.47 | 337994 | 208032.45 | 10.40% |
| 2025-08-19 | 52.68 | 57.70 | 5.25 | 10.01% | 52.60 | 57.70 | 317007 | 180074.00 | 9.76% |
| 2025-08-18 | 50.62 | 52.45 | 1.82 | 3.59% | 50.59 | 53.16 | 158619 | 83349.91 | 4.88% |
| 2025-08-15 | 50.10 | 50.63 | 0.23 | 0.46% | 49.67 | 51.20 | 115017 | 58193.28 | 3.54% |
| 2025-08-14 | 49.20 | 50.40 | 1.01 | 2.04% | 49.20 | 51.86 | 176680 | 89818.25 | 5.44% |
| 2025-08-13 | 49.24 | 49.39 | 0.31 | 0.63% | 48.70 | 49.79 | 76039 | 37420.13 | 2.34% |
| 2025-08-12 | 49.83 | 49.08 | -0.74 | -1.49% | 49.03 | 49.99 | 85766 | 42417.83 | 2.64% |
| 2025-08-11 | 49.00 | 49.82 | 0.83 | 1.69% | 48.91 | 50.25 | 99370 | 49470.29 | 3.06% |
| 2025-08-08 | 49.36 | 48.99 | -0.35 | -0.71% | 48.97 | 49.69 | 74022 | 36486.84 | 2.28% |
| 2025-08-07 | 48.15 | 49.34 | 1.10 | 2.28% | 48.04 | 49.98 | 152061 | 75286.72 | 4.68% |
| 2025-08-06 | 47.41 | 48.24 | 0.84 | 1.77% | 46.95 | 49.37 | 90537 | 43503.21 | 2.79% |
| 2025-08-05 | 47.23 | 47.40 | 0.17 | 0.36% | 47.06 | 47.59 | 46095 | 21840.93 | 1.42% |
| 2025-08-04 | 46.50 | 47.23 | 0.50 | 1.07% | 46.15 | 47.26 | 58198 | 27140.76 | 1.79% |
| 2025-08-01 | 47.04 | 46.73 | -0.29 | -0.62% | 46.52 | 47.25 | 50596 | 23705.73 | 1.56% |
| 2025-07-31 | 48.00 | 47.02 | -1.35 | -2.79% | 46.75 | 48.15 | 90472 | 42922.86 | 2.78% |
| 2025-07-30 | 48.70 | 48.97 | 0.28 | 0.58% | 48.55 | 50.25 | 124110 | 61400.97 | 3.82% |
| 2025-07-29 | 48.92 | 48.69 | -0.19 | -0.39% | 47.86 | 48.95 | 75614 | 36512.11 | 2.33% |
| 2025-07-28 | 48.27 | 48.88 | 0.41 | 0.85% | 48.00 | 48.88 | 71366 | 34551.50 | 2.20% |
| 2025-07-25 | 49.67 | 48.47 | -1.26 | -2.53% | 48.34 | 49.68 | 104865 | 51188.29 | 3.23% |
| 2025-07-24 | 49.35 | 49.73 | 0.39 | 0.79% | 49.12 | 50.22 | 89400 | 44433.96 | 2.75% |
| 2025-07-23 | 49.83 | 49.34 | -1.06 | -2.10% | 49.34 | 50.38 | 118738 | 59140.61 | 3.65% |
| 2025-07-22 | 48.44 | 50.40 | 1.66 | 3.41% | 48.16 | 50.88 | 201812 | 100324.48 | 6.21% |
| 2025-07-21 | 49.88 | 48.74 | -0.46 | -0.93% | 48.33 | 49.88 | 126116 | 61786.98 | 3.88% |
| 2025-07-18 | 49.49 | 49.20 | 0.42 | 0.86% | 48.82 | 49.99 | 152618 | 75363.17 | 4.70% |
| 2025-07-17 | 48.62 | 48.78 | -0.09 | -0.18% | 48.32 | 49.26 | 123337 | 60036.07 | 3.80% |
| 2025-07-16 | 45.65 | 48.87 | 3.14 | 6.87% | 45.51 | 49.50 | 224113 | 107140.30 | 6.90% |
| 2025-07-15 | 46.27 | 45.73 | -1.86 | -3.91% | 45.51 | 47.06 | 135563 | 62410.97 | 4.17% |
| 2025-07-14 | 46.91 | 47.59 | 0.12 | 0.25% | 46.82 | 47.73 | 104845 | 49470.73 | 3.23% |
| 2025-07-11 | 47.68 | 47.47 | -0.22 | -0.46% | 47.01 | 48.83 | 195044 | 93409.55 | 6.00% |
| 2025-07-10 | 45.80 | 47.69 | 1.39 | 3.00% | 45.80 | 48.00 | 161537 | 76006.93 | 4.97% |
| 2025-07-09 | 45.55 | 46.30 | 0.52 | 1.14% | 45.40 | 47.18 | 139830 | 65211.40 | 4.30% |
| 2025-07-08 | 44.25 | 45.78 | 1.54 | 3.48% | 44.01 | 46.00 | 126934 | 57250.40 | 3.91% |
| 2025-07-07 | 44.99 | 44.24 | -0.55 | -1.23% | 44.09 | 45.07 | 66599 | 29535.31 | 2.05% |
| 2025-07-04 | 45.42 | 44.79 | -0.76 | -1.67% | 44.67 | 46.42 | 115664 | 52127.23 | 3.56% |
| 2025-07-03 | 44.41 | 45.55 | 0.30 | 0.66% | 44.41 | 46.95 | 185399 | 85346.01 | 5.71% |
| 2025-07-02 | 42.75 | 45.25 | 2.52 | 5.90% | 42.75 | 46.30 | 244418 | 109468.41 | 7.52% |
| 2025-07-01 | 43.86 | 42.73 | -1.26 | -2.86% | 42.67 | 43.94 | 139562 | 60054.30 | 4.30% |
| 2025-06-30 | 41.27 | 43.99 | 2.83 | 6.88% | 41.09 | 45.28 | 218272 | 96331.60 | 6.72% |
| 2025-06-27 | 41.20 | 41.16 | -0.11 | -0.27% | 41.15 | 41.40 | 31279 | 12901.39 | 0.96% |
| 2025-06-26 | 41.43 | 41.27 | -0.43 | -1.03% | 41.17 | 41.94 | 45840 | 19052.72 | 1.41% |
| 2025-06-25 | 41.01 | 41.70 | 0.69 | 1.68% | 40.70 | 41.85 | 59544 | 24571.43 | 1.83% |
| 2025-06-24 | 40.65 | 41.01 | 0.42 | 1.03% | 40.44 | 41.13 | 41120 | 16798.08 | 1.27% |
| 2025-06-23 | 40.60 | 40.59 | -0.49 | -1.19% | 39.50 | 40.66 | 47578 | 19152.32 | 1.46% |
| 2025-06-20 | 40.20 | 41.08 | 0.91 | 2.27% | 40.20 | 41.55 | 67811 | 27814.01 | 2.09% |
| 2025-06-19 | 40.50 | 40.17 | -1.12 | -2.71% | 40.10 | 41.29 | 53148 | 21562.63 | 1.64% |
| 2025-06-18 | 41.59 | 41.29 | 0.85 | 2.10% | 41.29 | 42.54 | 94787 | 39735.12 | 2.92% |
| 2025-06-17 | 40.60 | 40.44 | -0.39 | -0.96% | 40.30 | 40.98 | 31870 | 12919.06 | 0.98% |
| 2025-06-16 | 40.05 | 40.83 | 0.51 | 1.26% | 39.16 | 40.86 | 62113 | 24773.70 | 1.91% |
| 2025-06-13 | 41.59 | 40.32 | -1.38 | -3.31% | 40.18 | 41.59 | 60189 | 24487.55 | 1.85% |
| 2025-06-12 | 42.09 | 41.70 | -0.39 | -0.93% | 41.61 | 42.11 | 30483 | 12728.84 | 0.94% |
| 2025-06-11 | 41.80 | 42.09 | 0.27 | 0.65% | 41.65 | 42.40 | 28494 | 12003.35 | 0.88% |
| 2025-06-10 | 42.20 | 41.82 | -0.38 | -0.90% | 41.50 | 42.68 | 35976 | 15136.29 | 1.11% |
| 2025-06-09 | 42.05 | 42.20 | 0.15 | 0.36% | 41.78 | 42.24 | 28852 | 12137.83 | 0.89% |
| 2025-06-06 | 42.24 | 42.05 | -0.09 | -0.21% | 41.93 | 42.45 | 21525 | 9069.15 | 0.66% |
| 2025-06-05 | 41.98 | 42.14 | 0.21 | 0.50% | 41.88 | 42.49 | 30158 | 12701.99 | 0.93% |
| 2025-06-04 | 41.60 | 41.93 | 0.33 | 0.79% | 41.60 | 42.14 | 29812 | 12507.50 | 0.92% |
| 2025-06-03 | 41.69 | 41.60 | -0.41 | -0.98% | 41.11 | 41.90 | 33910 | 14043.49 | 1.04% |
| 2025-05-30 | 42.60 | 42.01 | -0.68 | -1.59% | 42.00 | 42.68 | 31664 | 13341.88 | 0.97% |
| 2025-05-29 | 42.34 | 42.69 | 0.37 | 0.87% | 41.90 | 42.70 | 32997 | 13979.73 | 1.02% |
| 2025-05-28 | 42.80 | 42.32 | -0.39 | -0.91% | 42.15 | 42.83 | 26278 | 11122.75 | 0.81% |
| 2025-05-27 | 42.47 | 42.71 | 0.24 | 0.57% | 42.47 | 43.15 | 25176 | 10781.63 | 0.77% |
| 2025-05-26 | 42.32 | 42.47 | 0.17 | 0.40% | 42.05 | 42.65 | 21750 | 9222.21 | 0.67% |
| 2025-05-23 | 43.09 | 42.30 | -0.79 | -1.83% | 42.30 | 43.38 | 35284 | 15080.67 | 1.09% |
| 2025-05-22 | 43.40 | 43.09 | -0.40 | -0.92% | 42.97 | 43.66 | 27883 | 12054.11 | 0.86% |
| 2025-05-21 | 43.78 | 43.49 | -0.29 | -0.66% | 43.44 | 44.03 | 23345 | 10200.62 | 0.72% |
| 2025-05-20 | 43.74 | 43.78 | 0.04 | 0.09% | 43.50 | 43.95 | 20168 | 8823.80 | 0.62% |
| 2025-05-19 | 43.20 | 43.74 | 0.12 | 0.28% | 42.56 | 43.78 | 28923 | 12524.82 | 0.89% |
| 2025-05-16 | 44.06 | 43.62 | -0.43 | -0.98% | 43.56 | 44.06 | 28658 | 12528.46 | 0.88% |
| 2025-05-15 | 44.87 | 44.05 | -1.09 | -2.41% | 44.02 | 44.99 | 43288 | 19221.86 | 1.33% |
| 2025-05-14 | 44.02 | 45.14 | 1.12 | 2.54% | 43.65 | 45.65 | 88387 | 39605.34 | 2.72% |
| 2025-05-13 | 44.50 | 44.02 | -0.27 | -0.61% | 44.01 | 44.80 | 36787 | 16309.63 | 1.13% |
| 2025-05-12 | 44.10 | 44.29 | 0.34 | 0.77% | 43.88 | 44.55 | 25929 | 11450.57 | 0.80% |
| 2025-05-09 | 44.34 | 43.95 | -0.38 | -0.86% | 43.86 | 44.36 | 27204 | 11979.20 | 0.84% |
| 2025-05-08 | 43.90 | 44.33 | 0.20 | 0.45% | 43.80 | 44.62 | 35417 | 15680.23 | 1.09% |
| 2025-05-07 | 44.52 | 44.13 | 0.04 | 0.09% | 43.78 | 44.98 | 41536 | 18379.10 | 1.28% |
| 2025-05-06 | 43.07 | 44.09 | 1.19 | 2.77% | 43.00 | 44.10 | 45341 | 19737.81 | 1.40% |
| 2025-04-30 | 43.10 | 42.90 | -0.05 | -0.12% | 42.70 | 43.59 | 43901 | 18915.44 | 1.35% |
| 2025-04-29 | 43.20 | 42.95 | -0.64 | -1.47% | 42.00 | 43.40 | 41696 | 17857.18 | 1.28% |
酒鬼酒(000799)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。
