| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 48.12 | 49.02 | 0.72 | 1.49% | 48.00 | 49.85 | 62802 | 30792.31 | 1.93% |
| 2025-01-16 | 48.21 | 48.30 | 0.13 | 0.27% | 47.52 | 49.15 | 40438 | 19556.02 | 1.24% |
| 2025-01-15 | 48.24 | 48.17 | -0.11 | -0.23% | 47.86 | 48.65 | 39225 | 18912.61 | 1.21% |
| 2025-01-14 | 46.29 | 48.28 | 2.04 | 4.41% | 46.21 | 48.29 | 61210 | 29093.47 | 1.88% |
| 2025-01-13 | 45.80 | 46.24 | 0.23 | 0.50% | 45.05 | 46.35 | 35929 | 16497.30 | 1.11% |
| 2025-01-10 | 47.63 | 46.01 | -1.61 | -3.38% | 46.00 | 47.95 | 42222 | 19794.99 | 1.30% |
| 2025-01-09 | 47.00 | 47.62 | 0.08 | 0.17% | 46.94 | 48.09 | 43168 | 20603.40 | 1.33% |
| 2025-01-08 | 47.46 | 47.54 | 0.08 | 0.17% | 46.05 | 47.98 | 52702 | 24815.58 | 1.62% |
| 2025-01-07 | 46.17 | 47.46 | 1.23 | 2.66% | 46.17 | 47.47 | 46496 | 21781.62 | 1.43% |
| 2025-01-06 | 46.80 | 46.23 | -2.81 | -5.73% | 46.05 | 47.75 | 74213 | 34757.41 | 2.28% |
| 2025-01-03 | 52.00 | 49.04 | -3.26 | -6.23% | 48.97 | 52.35 | 79640 | 40043.02 | 2.45% |
| 2025-01-02 | 55.20 | 52.30 | -3.32 | -5.97% | 51.96 | 55.20 | 88326 | 46806.50 | 2.72% |
| 2024-12-31 | 55.71 | 55.62 | 0.07 | 0.13% | 55.56 | 57.60 | 69548 | 39277.81 | 2.14% |
| 2024-12-30 | 56.10 | 55.55 | -0.58 | -1.03% | 55.52 | 56.36 | 36293 | 20242.90 | 1.12% |
| 2024-12-27 | 55.88 | 56.13 | 0.31 | 0.56% | 55.55 | 56.46 | 36692 | 20534.90 | 1.13% |
| 2024-12-26 | 55.50 | 55.82 | 0.10 | 0.18% | 55.50 | 56.00 | 27441 | 15303.92 | 0.84% |
| 2024-12-25 | 56.39 | 55.72 | -0.67 | -1.19% | 55.56 | 56.46 | 29473 | 16481.07 | 0.91% |
| 2024-12-24 | 56.02 | 56.39 | 0.09 | 0.16% | 55.50 | 56.50 | 45249 | 25317.99 | 1.39% |
| 2024-12-23 | 57.00 | 56.30 | -0.47 | -0.83% | 56.15 | 57.60 | 48160 | 27361.99 | 1.48% |
| 2024-12-20 | 56.02 | 56.77 | 0.75 | 1.34% | 55.86 | 57.03 | 46071 | 26021.55 | 1.42% |
| 2024-12-19 | 56.66 | 56.02 | -1.19 | -2.08% | 55.36 | 56.83 | 69648 | 38983.28 | 2.14% |
| 2024-12-18 | 58.16 | 57.21 | -0.42 | -0.73% | 56.80 | 58.18 | 45871 | 26405.35 | 1.41% |
| 2024-12-17 | 57.50 | 57.63 | -0.22 | -0.38% | 57.25 | 58.66 | 58639 | 33966.68 | 1.80% |
| 2024-12-16 | 59.00 | 57.85 | -1.60 | -2.69% | 57.51 | 59.21 | 91298 | 52962.62 | 2.81% |
| 2024-12-13 | 61.20 | 59.45 | -2.44 | -3.94% | 59.39 | 61.20 | 130478 | 78678.80 | 4.02% |
| 2024-12-12 | 59.39 | 61.89 | 2.17 | 3.63% | 59.04 | 61.99 | 179390 | 109693.29 | 5.52% |
| 2024-12-11 | 58.55 | 59.72 | 0.61 | 1.03% | 58.55 | 60.98 | 121179 | 72693.20 | 3.73% |
| 2024-12-10 | 61.98 | 59.11 | 0.93 | 1.60% | 58.70 | 62.47 | 156072 | 94506.04 | 4.80% |
| 2024-12-09 | 58.60 | 58.18 | -0.50 | -0.85% | 57.90 | 59.28 | 58395 | 34177.53 | 1.80% |
| 2024-12-06 | 58.76 | 58.68 | -0.08 | -0.14% | 58.00 | 59.20 | 63419 | 37228.96 | 1.95% |
| 2024-12-05 | 58.13 | 58.76 | 0.63 | 1.08% | 57.66 | 59.19 | 64821 | 37814.82 | 1.99% |
| 2024-12-04 | 59.50 | 58.13 | -1.80 | -3.00% | 57.93 | 59.59 | 83074 | 48809.21 | 2.56% |
| 2024-12-03 | 61.15 | 59.93 | -1.22 | -2.00% | 59.43 | 61.15 | 88950 | 53425.16 | 2.74% |
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。
