| 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 | 54.96 | 55.74 | 1.63 | 3.01% | 54.68 | 57.88 | 165247 | 93127.09 | 5.09% |
| 2025-12-11 | 55.35 | 54.11 | -1.95 | -3.48% | 54.05 | 55.55 | 87455 | 47881.87 | 2.69% |
| 2025-12-10 | 55.65 | 56.06 | 1.07 | 1.95% | 54.68 | 57.49 | 129820 | 72843.82 | 4.00% |
| 2025-12-09 | 55.01 | 54.99 | -0.01 | -0.02% | 54.50 | 55.70 | 80398 | 44290.79 | 2.47% |
| 2025-12-08 | 54.82 | 55.00 | 0.13 | 0.24% | 54.60 | 55.19 | 60027 | 32956.53 | 1.85% |
| 2025-12-05 | 54.01 | 54.87 | 0.86 | 1.59% | 53.60 | 54.96 | 57046 | 31044.70 | 1.76% |
| 2025-12-04 | 55.47 | 54.01 | -1.58 | -2.84% | 53.71 | 55.60 | 87151 | 47308.55 | 2.68% |
| 2025-12-03 | 56.79 | 55.59 | -1.30 | -2.29% | 55.30 | 57.06 | 70518 | 39467.67 | 2.17% |
| 2025-12-02 | 58.10 | 56.89 | -1.36 | -2.33% | 56.88 | 58.26 | 63156 | 36214.96 | 1.94% |
| 2025-12-01 | 58.40 | 58.25 | 0.05 | 0.09% | 58.00 | 58.91 | 57962 | 33797.69 | 1.78% |
| 2025-11-28 | 58.00 | 58.20 | 0.11 | 0.19% | 57.51 | 58.40 | 53943 | 31305.29 | 1.66% |
| 2025-11-27 | 58.78 | 58.09 | -0.20 | -0.34% | 57.70 | 58.83 | 70255 | 40809.79 | 2.16% |
| 2025-11-26 | 58.16 | 58.29 | 0.13 | 0.22% | 57.80 | 58.47 | 64510 | 37531.20 | 1.99% |
| 2025-11-25 | 57.18 | 58.16 | 0.99 | 1.73% | 56.80 | 58.40 | 79873 | 46216.34 | 2.46% |
| 2025-11-24 | 58.41 | 57.17 | -1.28 | -2.19% | 55.91 | 59.00 | 119177 | 68420.19 | 3.67% |
| 2025-11-21 | 61.00 | 58.45 | -2.95 | -4.80% | 58.35 | 63.50 | 145845 | 88274.49 | 4.49% |
| 2025-11-20 | 62.29 | 61.40 | -0.89 | -1.43% | 61.32 | 62.83 | 77588 | 48159.38 | 2.39% |
| 2025-11-19 | 63.60 | 62.29 | -1.52 | -2.38% | 61.61 | 63.73 | 104543 | 65233.67 | 3.22% |
| 2025-11-18 | 65.21 | 63.81 | -1.19 | -1.83% | 63.39 | 65.25 | 100776 | 64751.53 | 3.10% |
| 2025-11-17 | 64.88 | 65.00 | -0.51 | -0.78% | 64.00 | 65.31 | 106035 | 68575.95 | 3.26% |
| 2025-11-14 | 67.08 | 65.51 | -1.56 | -2.33% | 65.00 | 68.50 | 163808 | 108516.59 | 5.04% |
| 2025-11-13 | 65.62 | 67.07 | 1.45 | 2.21% | 65.18 | 67.84 | 188736 | 125761.61 | 5.81% |
| 2025-11-12 | 66.35 | 65.62 | -0.87 | -1.31% | 65.34 | 67.00 | 147802 | 97345.96 | 4.55% |
| 2025-11-11 | 66.00 | 66.49 | 0.57 | 0.86% | 64.80 | 66.95 | 301234 | 198560.88 | 9.27% |
| 2025-11-10 | 59.80 | 65.92 | 5.99 | 9.99% | 59.73 | 65.92 | 324186 | 206257.66 | 9.98% |
| 2025-11-07 | 60.07 | 59.93 | -0.44 | -0.73% | 59.80 | 60.88 | 67426 | 40501.68 | 2.08% |
| 2025-11-06 | 61.06 | 60.37 | -0.25 | -0.41% | 60.00 | 62.50 | 91984 | 56050.50 | 2.83% |
| 2025-11-05 | 61.10 | 60.62 | -1.03 | -1.67% | 60.40 | 61.80 | 87195 | 53052.64 | 2.68% |
| 2025-11-04 | 63.15 | 61.65 | -1.81 | -2.85% | 61.21 | 63.16 | 103175 | 63860.88 | 3.18% |
| 2025-11-03 | 63.00 | 63.46 | -0.14 | -0.22% | 61.10 | 64.75 | 153057 | 95954.28 | 4.71% |
| 2025-10-31 | 62.88 | 63.60 | 0.90 | 1.44% | 60.88 | 64.38 | 182469 | 115829.41 | 5.62% |
| 2025-10-30 | 62.84 | 62.70 | -0.13 | -0.21% | 62.35 | 63.96 | 137352 | 86900.20 | 4.23% |
| 2025-10-29 | 61.86 | 62.83 | 0.66 | 1.06% | 61.70 | 62.99 | 85581 | 53456.65 | 2.63% |
| 2025-10-28 | 62.00 | 62.17 | 0.25 | 0.40% | 61.61 | 63.18 | 99549 | 62306.90 | 3.06% |
| 2025-10-27 | 60.49 | 61.92 | 0.90 | 1.47% | 60.25 | 62.81 | 105935 | 65453.98 | 3.26% |
| 2025-10-24 | 62.61 | 61.02 | -1.62 | -2.59% | 61.00 | 62.90 | 111039 | 68479.02 | 3.42% |
| 2025-10-23 | 61.80 | 62.64 | 0.39 | 0.63% | 61.14 | 62.82 | 89039 | 55244.52 | 2.74% |
| 2025-10-22 | 62.21 | 62.25 | -0.40 | -0.64% | 61.61 | 63.77 | 87321 | 54637.98 | 2.69% |
| 2025-10-21 | 62.49 | 62.65 | -0.01 | -0.02% | 61.81 | 63.09 | 77962 | 48654.41 | 2.40% |
| 2025-10-20 | 62.22 | 62.66 | 0.44 | 0.71% | 61.84 | 63.19 | 85384 | 53358.59 | 2.63% |
| 2025-10-17 | 63.79 | 62.22 | -2.06 | -3.20% | 62.21 | 63.82 | 106567 | 67073.47 | 3.28% |
| 2025-10-16 | 63.30 | 64.28 | 0.05 | 0.08% | 62.89 | 64.74 | 158781 | 101443.53 | 4.89% |
| 2025-10-15 | 62.97 | 64.23 | 0.68 | 1.07% | 61.49 | 65.92 | 244269 | 156267.08 | 7.52% |
| 2025-10-14 | 60.15 | 63.55 | 3.98 | 6.68% | 60.09 | 64.19 | 273558 | 171485.56 | 8.42% |
| 2025-10-13 | 59.10 | 59.57 | -1.40 | -2.30% | 58.71 | 60.23 | 105216 | 62621.40 | 3.24% |
| 2025-10-10 | 61.84 | 60.97 | -0.18 | -0.29% | 60.96 | 62.84 | 121307 | 75123.41 | 3.73% |
| 2025-10-09 | 62.03 | 61.15 | -1.16 | -1.86% | 60.76 | 62.05 | 133256 | 81580.23 | 4.10% |
| 2025-09-30 | 64.47 | 62.31 | -2.45 | -3.78% | 62.18 | 64.60 | 165696 | 104482.00 | 5.10% |
| 2025-09-29 | 66.00 | 64.76 | -0.87 | -1.33% | 63.42 | 66.10 | 148600 | 95624.15 | 4.57% |
| 2025-09-26 | 66.03 | 65.63 | -0.70 | -1.06% | 64.64 | 66.96 | 117123 | 76836.66 | 3.60% |
| 2025-09-25 | 67.30 | 66.33 | -0.95 | -1.41% | 66.30 | 67.83 | 101746 | 68012.57 | 3.13% |
| 2025-09-24 | 66.00 | 67.28 | 0.51 | 0.76% | 66.00 | 67.88 | 97672 | 65435.60 | 3.01% |
| 2025-09-23 | 66.20 | 66.77 | -0.21 | -0.31% | 65.49 | 68.03 | 122408 | 81852.23 | 3.77% |
| 2025-09-22 | 68.30 | 66.98 | -2.30 | -3.32% | 66.78 | 68.32 | 121662 | 81895.01 | 3.74% |
| 2025-09-19 | 67.50 | 69.28 | 1.33 | 1.96% | 65.81 | 69.48 | 196557 | 132676.30 | 6.05% |
| 2025-09-18 | 69.40 | 67.95 | -1.85 | -2.65% | 66.50 | 69.67 | 213280 | 145554.64 | 6.56% |
| 2025-09-17 | 72.01 | 69.80 | -2.06 | -2.87% | 69.30 | 72.12 | 208436 | 145802.03 | 6.42% |
| 2025-09-16 | 70.10 | 71.86 | 2.90 | 4.21% | 69.40 | 71.98 | 255342 | 181258.52 | 7.86% |
| 2025-09-15 | 68.30 | 68.96 | -0.46 | -0.66% | 68.10 | 69.96 | 183200 | 126410.97 | 5.64% |
| 2025-09-12 | 73.07 | 69.42 | -3.87 | -5.28% | 68.99 | 76.80 | 400555 | 288274.88 | 12.33% |
| 2025-09-11 | 68.71 | 73.29 | 3.82 | 5.50% | 68.70 | 73.93 | 348200 | 253345.20 | 10.72% |
| 2025-09-10 | 68.99 | 69.47 | 0.78 | 1.14% | 67.00 | 71.21 | 251118 | 174062.48 | 7.73% |
| 2025-09-09 | 68.21 | 68.69 | -0.13 | -0.19% | 67.09 | 68.99 | 205920 | 139941.16 | 6.34% |
| 2025-09-08 | 65.77 | 68.82 | 3.06 | 4.65% | 65.77 | 70.68 | 311776 | 214819.97 | 9.60% |
| 2025-09-05 | 65.48 | 65.76 | 0.56 | 0.86% | 62.10 | 65.81 | 179589 | 115733.12 | 5.53% |
| 2025-09-04 | 64.75 | 65.20 | 0.13 | 0.20% | 63.90 | 66.50 | 211711 | 137748.30 | 6.52% |
| 2025-09-03 | 68.00 | 65.07 | -1.94 | -2.90% | 64.87 | 69.50 | 218272 | 145080.67 | 6.72% |
| 2025-09-02 | 70.01 | 67.01 | -3.89 | -5.49% | 66.70 | 71.50 | 294370 | 202472.25 | 9.06% |
| 2025-09-01 | 66.80 | 70.90 | 2.64 | 3.87% | 66.80 | 72.26 | 354783 | 249978.88 | 10.92% |
| 2025-08-29 | 65.50 | 68.26 | 3.41 | 5.26% | 65.45 | 69.00 | 387602 | 262660.38 | 11.93% |
| 2025-08-28 | 65.50 | 64.85 | -1.83 | -2.74% | 62.70 | 67.00 | 299170 | 193127.03 | 9.21% |
| 2025-08-27 | 67.50 | 66.68 | -2.72 | -3.92% | 66.66 | 69.00 | 319703 | 216595.17 | 9.84% |
| 2025-08-26 | 66.50 | 69.40 | 2.26 | 3.37% | 65.43 | 71.68 | 447909 | 306622.25 | 13.79% |
| 2025-08-25 | 64.34 | 67.14 | 3.80 | 6.00% | 63.03 | 67.80 | 481276 | 315985.47 | 14.81% |
| 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% |
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。
