| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.98 | 43.36 | 0.43 | 1.00% | 42.70 | 43.43 | 42584 | 18366.11 | 1.31% |
| 2026-03-24 | 42.69 | 42.93 | 0.78 | 1.85% | 41.94 | 42.93 | 43858 | 18636.29 | 1.35% |
| 2026-03-23 | 43.00 | 42.15 | -1.50 | -3.44% | 41.89 | 43.57 | 64922 | 27745.02 | 2.00% |
| 2026-03-20 | 44.87 | 43.65 | -1.22 | -2.72% | 43.62 | 45.10 | 59406 | 26336.16 | 1.83% |
| 2026-03-19 | 46.00 | 44.87 | -1.55 | -3.34% | 44.70 | 46.00 | 74502 | 33661.82 | 2.29% |
| 2026-03-18 | 47.41 | 46.42 | -1.27 | -2.66% | 46.19 | 47.58 | 68273 | 31786.35 | 2.10% |
| 2026-03-17 | 48.26 | 47.69 | -1.20 | -2.45% | 47.68 | 48.75 | 86759 | 41749.62 | 2.67% |
| 2026-03-16 | 47.00 | 48.89 | 1.56 | 3.30% | 46.92 | 49.49 | 139354 | 67849.04 | 4.29% |
| 2026-03-13 | 46.80 | 47.33 | 0.21 | 0.45% | 46.70 | 48.34 | 86609 | 41288.25 | 2.67% |
| 2026-03-12 | 47.00 | 47.12 | 0.03 | 0.06% | 46.47 | 47.58 | 61581 | 28905.81 | 1.90% |
| 2026-03-11 | 46.88 | 47.09 | -0.10 | -0.21% | 46.72 | 47.29 | 45065 | 21163.05 | 1.39% |
| 2026-03-10 | 46.70 | 47.19 | 0.63 | 1.35% | 46.60 | 47.20 | 52115 | 24464.09 | 1.60% |
| 2026-03-09 | 46.27 | 46.56 | -0.54 | -1.15% | 46.04 | 46.84 | 55813 | 25891.18 | 1.72% |
| 2026-03-06 | 46.45 | 47.10 | 0.70 | 1.51% | 46.15 | 47.19 | 53514 | 25096.40 | 1.65% |
| 2026-03-05 | 47.00 | 46.40 | 0.01 | 0.02% | 46.33 | 47.14 | 54260 | 25302.40 | 1.67% |
| 2026-03-04 | 48.25 | 46.39 | -2.89 | -5.86% | 46.37 | 48.30 | 113885 | 53478.94 | 3.51% |
| 2026-03-03 | 48.88 | 49.28 | 0.41 | 0.84% | 47.27 | 50.62 | 152864 | 74935.70 | 4.70% |
| 2026-03-02 | 50.43 | 48.87 | -2.34 | -4.57% | 48.78 | 50.43 | 112423 | 55520.43 | 3.46% |
| 2026-02-27 | 51.44 | 51.21 | -0.08 | -0.16% | 51.02 | 51.69 | 53255 | 27273.62 | 1.64% |
| 2026-02-26 | 52.00 | 51.29 | -0.82 | -1.57% | 51.13 | 52.14 | 76248 | 39221.34 | 2.35% |
| 2026-02-25 | 51.60 | 52.11 | 0.42 | 0.81% | 51.43 | 52.50 | 78464 | 40897.28 | 2.42% |
| 2026-02-24 | 53.00 | 51.69 | -0.46 | -0.88% | 51.36 | 53.06 | 78039 | 40430.32 | 2.40% |
| 2026-02-13 | 53.30 | 52.15 | -0.84 | -1.59% | 52.11 | 53.72 | 86913 | 45982.87 | 2.68% |
| 2026-02-12 | 53.91 | 52.99 | -0.95 | -1.76% | 52.92 | 53.93 | 89153 | 47433.55 | 2.74% |
| 2026-02-11 | 54.50 | 53.94 | -0.57 | -1.05% | 53.81 | 54.78 | 89297 | 48341.69 | 2.75% |
| 2026-02-10 | 55.60 | 54.51 | -1.89 | -3.35% | 54.50 | 55.87 | 129444 | 70973.75 | 3.98% |
| 2026-02-09 | 55.79 | 56.40 | 0.02 | 0.04% | 55.71 | 56.81 | 136137 | 76517.81 | 4.19% |
| 2026-02-06 | 57.50 | 56.38 | -2.18 | -3.72% | 56.00 | 58.79 | 189871 | 107550.45 | 5.84% |
| 2026-02-05 | 58.83 | 58.56 | -1.24 | -2.07% | 58.20 | 60.88 | 234040 | 139330.86 | 7.20% |
| 2026-02-04 | 57.36 | 59.80 | 1.95 | 3.37% | 56.52 | 61.50 | 312974 | 186241.61 | 9.63% |
| 2026-02-03 | 56.95 | 57.85 | -0.95 | -1.62% | 56.95 | 59.50 | 218711 | 126486.26 | 6.73% |
| 2026-02-02 | 54.58 | 58.80 | 1.98 | 3.48% | 54.58 | 60.91 | 349937 | 204944.27 | 10.77% |
| 2026-01-30 | 58.25 | 56.82 | -0.03 | -0.05% | 56.82 | 59.68 | 420474 | 245177.42 | 12.94% |
| 2026-01-29 | 51.30 | 56.85 | 5.17 | 10.00% | 51.05 | 56.85 | 295011 | 161963.30 | 9.08% |
| 2026-01-28 | 51.06 | 51.68 | 0.43 | 0.84% | 51.01 | 52.28 | 78139 | 40408.26 | 2.41% |
| 2026-01-27 | 52.30 | 51.25 | -1.35 | -2.57% | 50.57 | 52.40 | 86873 | 44453.77 | 2.67% |
| 2026-01-26 | 53.02 | 52.60 | -0.61 | -1.15% | 51.46 | 53.22 | 98005 | 51312.66 | 3.02% |
| 2026-01-23 | 52.30 | 53.21 | 0.81 | 1.55% | 52.28 | 53.25 | 76575 | 40528.24 | 2.36% |
| 2026-01-22 | 52.50 | 52.40 | -0.12 | -0.23% | 52.03 | 52.86 | 60336 | 31658.69 | 1.86% |
| 2026-01-21 | 54.30 | 52.52 | -2.17 | -3.97% | 52.51 | 54.45 | 135788 | 71954.78 | 4.18% |
| 2026-01-20 | 54.60 | 54.69 | -0.21 | -0.38% | 54.20 | 55.86 | 98329 | 54026.51 | 3.03% |
| 2026-01-19 | 54.30 | 54.90 | 0.18 | 0.33% | 54.22 | 55.20 | 55830 | 30579.24 | 1.72% |
| 2026-01-16 | 55.12 | 54.72 | -0.23 | -0.42% | 54.35 | 55.66 | 70859 | 38884.84 | 2.18% |
| 2026-01-15 | 55.86 | 54.95 | -1.22 | -2.17% | 54.60 | 56.40 | 88383 | 48869.34 | 2.72% |
| 2026-01-14 | 56.15 | 56.17 | 0.05 | 0.09% | 55.32 | 57.30 | 115361 | 65219.51 | 3.55% |
| 2026-01-13 | 57.63 | 56.12 | -1.51 | -2.62% | 56.00 | 57.98 | 120553 | 68731.41 | 3.71% |
| 2026-01-12 | 56.64 | 57.63 | 0.66 | 1.16% | 56.50 | 57.77 | 117485 | 67483.45 | 3.62% |
| 2026-01-09 | 56.54 | 56.97 | 0.43 | 0.76% | 56.14 | 57.98 | 105262 | 59945.04 | 3.24% |
| 2026-01-08 | 55.88 | 56.54 | 0.37 | 0.66% | 55.55 | 56.66 | 78610 | 44209.50 | 2.42% |
| 2026-01-07 | 56.35 | 56.17 | -0.15 | -0.27% | 55.94 | 56.80 | 86129 | 48508.84 | 2.65% |
| 2026-01-06 | 55.32 | 56.32 | 0.55 | 0.99% | 55.29 | 56.42 | 96752 | 54106.82 | 2.98% |
| 2026-01-05 | 54.55 | 55.77 | 1.19 | 2.18% | 54.07 | 55.80 | 85841 | 47492.49 | 2.64% |
| 2025-12-31 | 55.30 | 54.58 | -0.72 | -1.30% | 54.50 | 55.85 | 63149 | 34672.38 | 1.94% |
| 2025-12-30 | 55.55 | 55.30 | -0.47 | -0.84% | 55.01 | 56.19 | 53415 | 29626.55 | 1.64% |
| 2025-12-29 | 56.55 | 55.77 | -0.69 | -1.22% | 55.62 | 56.75 | 67558 | 37849.87 | 2.08% |
| 2025-12-26 | 56.23 | 56.46 | -0.56 | -0.98% | 55.68 | 57.18 | 100978 | 56822.27 | 3.11% |
| 2025-12-25 | 55.35 | 57.02 | 1.66 | 3.00% | 55.25 | 58.31 | 152939 | 86915.78 | 4.71% |
| 2025-12-24 | 54.67 | 55.36 | 0.42 | 0.76% | 54.35 | 55.79 | 57202 | 31506.08 | 1.76% |
| 2025-12-23 | 55.50 | 54.94 | -0.64 | -1.15% | 54.73 | 55.50 | 58712 | 32260.69 | 1.81% |
| 2025-12-22 | 55.53 | 55.58 | 0.04 | 0.07% | 55.08 | 55.84 | 60569 | 33582.39 | 1.86% |
| 2025-12-19 | 54.65 | 55.54 | 0.67 | 1.22% | 54.35 | 55.78 | 77668 | 42853.72 | 2.39% |
| 2025-12-18 | 55.50 | 54.87 | -0.98 | -1.75% | 54.80 | 55.82 | 75386 | 41596.24 | 2.32% |
| 2025-12-17 | 56.23 | 55.85 | -0.92 | -1.62% | 55.00 | 56.50 | 94169 | 52286.02 | 2.90% |
| 2025-12-16 | 56.29 | 56.77 | -0.43 | -0.75% | 55.38 | 57.96 | 108609 | 61602.73 | 3.34% |
| 2025-12-15 | 58.02 | 57.20 | 1.46 | 2.62% | 56.90 | 58.87 | 171207 | 99148.69 | 5.27% |
| 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% |
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。
