| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
