| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 44.05 | 43.59 | -0.52 | -1.18% | 43.58 | 44.30 | 36467 | 15980.19 | 1.12% |
| 2025-04-25 | 43.76 | 44.11 | 0.35 | 0.80% | 43.73 | 44.64 | 35616 | 15780.79 | 1.10% |
| 2025-04-24 | 44.30 | 43.76 | -0.66 | -1.49% | 43.73 | 44.49 | 38063 | 16770.16 | 1.17% |
| 2025-04-23 | 44.65 | 44.42 | -0.19 | -0.43% | 44.12 | 44.80 | 33342 | 14812.81 | 1.03% |
| 2025-04-22 | 44.76 | 44.61 | -0.14 | -0.31% | 44.50 | 45.09 | 30463 | 13632.29 | 0.94% |
| 2025-04-21 | 44.57 | 44.75 | 0.18 | 0.40% | 44.24 | 44.79 | 27062 | 12054.89 | 0.83% |
| 2025-04-18 | 44.80 | 44.57 | -0.48 | -1.07% | 44.24 | 44.96 | 29569 | 13178.56 | 0.91% |
| 2025-04-17 | 45.00 | 45.05 | 0.01 | 0.02% | 44.60 | 45.42 | 36599 | 16530.75 | 1.13% |
| 2025-04-16 | 45.20 | 45.04 | -0.34 | -0.75% | 44.11 | 45.45 | 44629 | 19972.47 | 1.37% |
| 2025-04-15 | 45.54 | 45.38 | -0.16 | -0.35% | 44.92 | 45.80 | 39373 | 17851.52 | 1.21% |
| 2025-04-14 | 45.15 | 45.54 | 0.39 | 0.86% | 45.15 | 45.89 | 45450 | 20684.06 | 1.40% |
| 2025-04-11 | 45.54 | 45.15 | -0.83 | -1.81% | 44.80 | 45.69 | 59718 | 27008.40 | 1.84% |
| 2025-04-10 | 45.21 | 45.98 | 1.01 | 2.25% | 44.50 | 46.30 | 86238 | 39316.00 | 2.65% |
| 2025-04-09 | 43.55 | 44.97 | 0.91 | 2.07% | 43.00 | 45.36 | 92396 | 40860.70 | 2.84% |
| 2025-04-08 | 42.98 | 44.06 | 1.08 | 2.51% | 42.98 | 44.58 | 82717 | 36355.37 | 2.55% |
| 2025-04-07 | 45.67 | 42.98 | -4.56 | -9.59% | 42.79 | 46.50 | 131208 | 58175.49 | 4.04% |
| 2025-04-03 | 46.30 | 47.54 | 1.04 | 2.24% | 46.17 | 48.66 | 87105 | 41608.34 | 2.68% |
| 2025-04-02 | 46.52 | 46.50 | -0.32 | -0.68% | 46.23 | 46.85 | 33598 | 15628.86 | 1.03% |
| 2025-04-01 | 46.18 | 46.82 | 0.74 | 1.61% | 46.13 | 47.10 | 52478 | 24500.71 | 1.62% |
| 2025-03-31 | 47.50 | 46.08 | -1.97 | -4.10% | 45.89 | 47.77 | 82435 | 38373.64 | 2.54% |
| 2025-03-28 | 49.44 | 48.05 | -1.37 | -2.77% | 48.04 | 50.73 | 73504 | 36080.29 | 2.26% |
| 2025-03-27 | 49.28 | 49.42 | -0.39 | -0.78% | 48.92 | 49.93 | 53234 | 26311.13 | 1.64% |
| 2025-03-26 | 50.34 | 49.81 | -0.34 | -0.68% | 49.65 | 50.58 | 72876 | 36429.80 | 2.24% |
| 2025-03-25 | 49.50 | 50.15 | 0.65 | 1.31% | 48.70 | 50.16 | 82531 | 40835.27 | 2.54% |
| 2025-03-24 | 49.80 | 49.50 | -0.02 | -0.04% | 48.56 | 49.99 | 83001 | 40843.31 | 2.55% |
| 2025-03-21 | 49.80 | 49.52 | -0.35 | -0.70% | 49.16 | 51.03 | 86245 | 43116.91 | 2.65% |
| 2025-03-20 | 50.40 | 49.87 | -0.70 | -1.38% | 49.73 | 50.54 | 64046 | 32033.72 | 1.97% |
| 2025-03-19 | 51.15 | 50.57 | -0.54 | -1.06% | 50.30 | 51.36 | 80318 | 40678.55 | 2.47% |
| 2025-03-18 | 52.00 | 51.11 | -0.34 | -0.66% | 50.80 | 52.29 | 107564 | 55122.89 | 3.31% |
| 2025-03-17 | 52.00 | 51.45 | -0.43 | -0.83% | 51.23 | 53.44 | 270684 | 141137.11 | 8.33% |
| 2025-03-14 | 47.16 | 51.88 | 4.72 | 10.01% | 47.10 | 51.88 | 267447 | 134284.38 | 8.23% |
| 2025-03-13 | 47.64 | 47.16 | -0.47 | -0.99% | 46.91 | 48.15 | 60702 | 28842.82 | 1.87% |
| 2025-03-12 | 48.34 | 47.63 | -0.58 | -1.20% | 47.58 | 48.51 | 64250 | 30732.41 | 1.98% |
| 2025-03-11 | 47.00 | 48.21 | 0.79 | 1.67% | 46.76 | 48.23 | 91484 | 43711.45 | 2.82% |
| 2025-03-10 | 46.83 | 47.42 | 0.46 | 0.98% | 46.36 | 47.50 | 58465 | 27388.91 | 1.80% |
| 2025-03-07 | 46.79 | 46.96 | 0.08 | 0.17% | 46.15 | 47.57 | 75146 | 35144.91 | 2.31% |
| 2025-03-06 | 46.15 | 46.88 | 0.70 | 1.52% | 46.01 | 47.20 | 67893 | 31595.36 | 2.09% |
| 2025-03-05 | 46.34 | 46.18 | -0.22 | -0.47% | 45.67 | 46.40 | 50799 | 23337.53 | 1.56% |
| 2025-03-04 | 46.88 | 46.40 | -1.11 | -2.34% | 46.01 | 47.17 | 71491 | 33136.33 | 2.20% |
| 2025-03-03 | 48.52 | 47.51 | -1.01 | -2.08% | 47.11 | 49.58 | 117179 | 56693.12 | 3.61% |
| 2025-02-28 | 47.81 | 48.52 | 0.59 | 1.23% | 47.51 | 50.31 | 166199 | 81703.68 | 5.11% |
| 2025-02-27 | 47.28 | 47.93 | 0.65 | 1.37% | 47.02 | 48.45 | 108508 | 51982.20 | 3.34% |
| 2025-02-26 | 46.70 | 47.28 | 0.62 | 1.33% | 46.18 | 47.28 | 66280 | 30990.15 | 2.04% |
| 2025-02-25 | 47.30 | 46.66 | -1.34 | -2.79% | 46.50 | 47.67 | 85993 | 40450.13 | 2.65% |
| 2025-02-24 | 46.64 | 48.00 | 1.92 | 4.17% | 46.64 | 50.21 | 163047 | 79223.14 | 5.02% |
| 2025-02-21 | 45.49 | 46.08 | 0.60 | 1.32% | 45.25 | 46.82 | 77393 | 35686.51 | 2.38% |
| 2025-02-20 | 45.89 | 45.48 | -0.50 | -1.09% | 45.40 | 46.46 | 43859 | 20081.05 | 1.35% |
| 2025-02-19 | 45.03 | 45.98 | 0.82 | 1.82% | 44.80 | 46.14 | 53994 | 24507.17 | 1.66% |
| 2025-02-18 | 46.70 | 45.16 | -1.75 | -3.73% | 45.10 | 46.80 | 63206 | 29023.57 | 1.95% |
| 2025-02-17 | 46.53 | 46.91 | 0.26 | 0.56% | 46.40 | 47.30 | 65740 | 30865.74 | 2.02% |
| 2025-02-14 | 46.86 | 46.65 | -0.70 | -1.48% | 46.19 | 47.29 | 76623 | 35659.51 | 2.36% |
| 2025-02-13 | 45.70 | 47.35 | 1.58 | 3.45% | 45.68 | 47.92 | 151897 | 71806.73 | 4.67% |
| 2025-02-12 | 44.80 | 45.77 | 0.88 | 1.96% | 44.53 | 45.78 | 55922 | 25167.20 | 1.72% |
| 2025-02-11 | 46.11 | 44.89 | -0.96 | -2.09% | 44.80 | 46.15 | 54228 | 24423.84 | 1.67% |
| 2025-02-10 | 45.24 | 45.85 | 0.52 | 1.15% | 45.00 | 45.95 | 57011 | 25972.54 | 1.75% |
| 2025-02-07 | 44.90 | 45.33 | 0.85 | 1.91% | 44.36 | 45.85 | 79883 | 36167.91 | 2.46% |
| 2025-02-06 | 43.68 | 44.48 | 0.83 | 1.90% | 43.55 | 44.80 | 52294 | 23136.92 | 1.61% |
| 2025-02-05 | 44.76 | 43.65 | -0.84 | -1.89% | 43.07 | 44.79 | 69536 | 30302.44 | 2.14% |
| 2025-01-27 | 45.75 | 44.49 | -1.32 | -2.88% | 44.46 | 46.25 | 53040 | 23949.27 | 1.63% |
| 2025-01-24 | 45.80 | 45.81 | -1.50 | -3.17% | 44.84 | 46.30 | 100539 | 45774.69 | 3.09% |
| 2025-01-23 | 48.47 | 47.31 | -0.28 | -0.59% | 47.31 | 48.81 | 43611 | 20959.30 | 1.34% |
| 2025-01-22 | 48.74 | 47.59 | -1.14 | -2.34% | 47.58 | 48.74 | 35169 | 16868.96 | 1.08% |
| 2025-01-21 | 49.71 | 48.73 | -0.75 | -1.52% | 48.30 | 49.96 | 37373 | 18226.93 | 1.15% |
| 2025-01-20 | 49.77 | 49.48 | 0.46 | 0.94% | 49.03 | 50.20 | 52062 | 25835.30 | 1.60% |
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。
