| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.02 | 13.75 | -0.26 | -1.86% | 13.72 | 14.02 | 47287 | 6550.80 | 2.67% |
| 2025-10-23 | 13.81 | 14.01 | 0.14 | 1.01% | 13.81 | 14.09 | 42041 | 5876.96 | 2.37% |
| 2025-10-22 | 13.88 | 13.87 | -0.10 | -0.72% | 13.84 | 14.14 | 33990 | 4736.07 | 1.92% |
| 2025-10-21 | 13.79 | 13.97 | 0.18 | 1.31% | 13.79 | 14.04 | 45521 | 6337.56 | 2.57% |
| 2025-10-20 | 13.50 | 13.79 | 0.32 | 2.38% | 13.50 | 13.87 | 42962 | 5895.28 | 2.42% |
| 2025-10-17 | 13.84 | 13.47 | -0.34 | -2.46% | 13.42 | 13.85 | 38309 | 5225.39 | 2.16% |
| 2025-10-16 | 13.90 | 13.81 | -0.16 | -1.15% | 13.73 | 13.98 | 44529 | 6163.78 | 2.51% |
| 2025-10-15 | 13.89 | 13.97 | 0.01 | 0.07% | 13.76 | 14.24 | 54266 | 7576.54 | 3.06% |
| 2025-10-14 | 13.98 | 13.96 | 0.13 | 0.94% | 13.84 | 14.29 | 70730 | 9927.32 | 3.99% |
| 2025-10-13 | 13.66 | 13.83 | -0.30 | -2.12% | 13.45 | 13.88 | 39721 | 5454.59 | 2.24% |
| 2025-10-10 | 14.13 | 14.13 | 0.07 | 0.50% | 14.08 | 14.28 | 46909 | 6646.11 | 2.64% |
| 2025-10-09 | 14.33 | 14.06 | -0.34 | -2.36% | 13.80 | 14.33 | 75453 | 10541.83 | 4.25% |
| 2025-09-30 | 14.83 | 14.40 | -0.50 | -3.36% | 14.33 | 14.83 | 102616 | 14826.95 | 5.78% |
| 2025-09-29 | 14.25 | 14.90 | 0.77 | 5.45% | 14.20 | 15.08 | 171198 | 25176.54 | 9.65% |
| 2025-09-26 | 14.12 | 14.13 | 0.09 | 0.64% | 14.02 | 14.26 | 42459 | 5998.61 | 2.39% |
| 2025-09-25 | 14.15 | 14.04 | -0.08 | -0.57% | 14.03 | 14.17 | 26974 | 3798.78 | 1.52% |
| 2025-09-24 | 14.07 | 14.12 | 0.08 | 0.57% | 14.00 | 14.14 | 28734 | 4044.67 | 1.62% |
| 2025-09-23 | 14.29 | 14.04 | -0.19 | -1.34% | 13.98 | 14.33 | 43638 | 6148.30 | 2.46% |
| 2025-09-22 | 14.40 | 14.23 | -0.21 | -1.45% | 14.21 | 14.40 | 32431 | 4625.19 | 1.83% |
| 2025-09-19 | 14.30 | 14.44 | 0.06 | 0.42% | 14.14 | 14.48 | 48757 | 6973.09 | 2.75% |
| 2025-09-18 | 14.57 | 14.38 | -0.19 | -1.30% | 14.30 | 14.65 | 59951 | 8654.73 | 3.38% |
| 2025-09-17 | 14.85 | 14.57 | -0.36 | -2.41% | 14.47 | 14.94 | 83327 | 12221.24 | 4.70% |
| 2025-09-16 | 14.80 | 14.93 | 0.20 | 1.36% | 14.62 | 14.96 | 63212 | 9341.53 | 3.56% |
| 2025-09-15 | 14.85 | 14.73 | -0.17 | -1.14% | 14.66 | 14.91 | 61014 | 8995.28 | 3.44% |
| 2025-09-12 | 15.17 | 14.90 | -0.28 | -1.84% | 14.90 | 15.37 | 98079 | 14759.35 | 5.53% |
| 2025-09-11 | 14.95 | 15.18 | 0.23 | 1.54% | 14.87 | 15.38 | 114452 | 17297.93 | 6.45% |
| 2025-09-10 | 14.98 | 14.95 | -0.03 | -0.20% | 14.76 | 15.17 | 75347 | 11281.20 | 4.25% |
| 2025-09-09 | 15.06 | 14.98 | -0.08 | -0.53% | 14.76 | 15.06 | 76693 | 11421.79 | 4.32% |
| 2025-09-08 | 14.70 | 15.06 | 0.31 | 2.10% | 14.62 | 15.25 | 124574 | 18650.78 | 7.02% |
| 2025-09-05 | 14.91 | 14.75 | 0.01 | 0.07% | 14.38 | 14.97 | 80959 | 11843.86 | 4.56% |
| 2025-09-04 | 14.50 | 14.74 | 0.28 | 1.94% | 14.42 | 14.82 | 101497 | 14883.04 | 5.72% |
| 2025-09-03 | 14.87 | 14.46 | -0.32 | -2.17% | 14.39 | 15.07 | 92708 | 13663.74 | 5.23% |
| 2025-09-02 | 14.84 | 14.78 | -0.10 | -0.67% | 14.71 | 15.13 | 102009 | 15212.88 | 5.75% |
| 2025-09-01 | 14.50 | 14.88 | 0.08 | 0.54% | 14.46 | 15.05 | 114783 | 16986.82 | 6.47% |
| 2025-08-29 | 14.65 | 14.80 | 0.40 | 2.78% | 14.62 | 15.25 | 144388 | 21555.60 | 8.14% |
| 2025-08-28 | 14.70 | 14.40 | -0.31 | -2.11% | 13.89 | 14.90 | 121391 | 17463.17 | 6.84% |
| 2025-08-27 | 15.14 | 14.71 | -0.46 | -3.03% | 14.68 | 15.18 | 116696 | 17464.42 | 6.58% |
| 2025-08-26 | 15.35 | 15.17 | -0.27 | -1.75% | 15.16 | 15.44 | 122610 | 18731.70 | 6.91% |
| 2025-08-25 | 14.98 | 15.44 | 0.46 | 3.07% | 14.96 | 15.65 | 194660 | 29769.25 | 10.97% |
| 2025-08-22 | 15.01 | 14.98 | -0.10 | -0.66% | 14.86 | 15.08 | 106845 | 15967.46 | 6.02% |
| 2025-08-21 | 15.31 | 15.08 | -0.44 | -2.84% | 15.03 | 15.47 | 171671 | 26034.99 | 9.68% |
| 2025-08-20 | 15.28 | 15.52 | 0.18 | 1.17% | 15.03 | 15.97 | 280336 | 43849.36 | 15.80% |
| 2025-08-19 | 14.68 | 15.34 | 0.69 | 4.71% | 14.60 | 16.01 | 284086 | 43596.20 | 16.01% |
| 2025-08-18 | 14.50 | 14.65 | 0.15 | 1.03% | 14.44 | 14.75 | 111951 | 16384.43 | 6.31% |
| 2025-08-15 | 14.44 | 14.50 | -0.03 | -0.21% | 14.31 | 14.55 | 78815 | 11383.07 | 4.44% |
| 2025-08-14 | 14.45 | 14.53 | 0.08 | 0.55% | 14.39 | 14.76 | 107449 | 15654.65 | 6.06% |
| 2025-08-13 | 14.63 | 14.45 | -0.06 | -0.41% | 14.30 | 14.63 | 80793 | 11628.89 | 4.55% |
| 2025-08-12 | 14.60 | 14.51 | -0.14 | -0.96% | 14.45 | 14.74 | 85545 | 12473.70 | 4.82% |
| 2025-08-11 | 14.43 | 14.65 | 0.29 | 2.02% | 14.31 | 14.73 | 104935 | 15300.31 | 5.91% |
| 2025-08-08 | 14.44 | 14.36 | -0.08 | -0.55% | 14.31 | 14.52 | 48031 | 6905.98 | 2.71% |
| 2025-08-07 | 14.50 | 14.44 | -0.08 | -0.55% | 14.42 | 14.63 | 75695 | 10993.06 | 4.27% |
| 2025-08-06 | 14.40 | 14.52 | 0.06 | 0.41% | 14.30 | 14.53 | 65558 | 9458.66 | 3.70% |
| 2025-08-05 | 14.46 | 14.46 | 0.02 | 0.14% | 14.39 | 14.62 | 73546 | 10655.24 | 4.15% |
| 2025-08-04 | 14.34 | 14.44 | -0.07 | -0.48% | 14.22 | 14.44 | 80933 | 11579.86 | 4.56% |
| 2025-08-01 | 14.66 | 14.51 | -0.18 | -1.23% | 14.51 | 14.85 | 81464 | 11890.38 | 4.59% |
| 2025-07-31 | 15.01 | 14.69 | -0.58 | -3.80% | 14.68 | 15.18 | 134016 | 19929.69 | 7.55% |
| 2025-07-30 | 15.15 | 15.27 | 0.09 | 0.59% | 14.98 | 15.75 | 182251 | 27859.26 | 10.27% |
| 2025-07-29 | 15.19 | 15.18 | -0.04 | -0.26% | 14.92 | 15.35 | 121285 | 18298.11 | 6.84% |
| 2025-07-28 | 14.67 | 15.22 | 0.47 | 3.19% | 14.50 | 15.49 | 200709 | 30187.99 | 11.31% |
| 2025-07-25 | 14.86 | 14.75 | -0.19 | -1.27% | 14.61 | 14.96 | 112403 | 16576.99 | 6.34% |
| 2025-07-24 | 14.79 | 14.94 | 0.15 | 1.01% | 14.75 | 14.99 | 92718 | 13809.45 | 5.23% |
| 2025-07-23 | 15.10 | 14.79 | -0.41 | -2.70% | 14.73 | 15.45 | 156071 | 23478.57 | 8.80% |
| 2025-07-22 | 14.90 | 15.20 | 0.22 | 1.47% | 14.70 | 15.37 | 196663 | 29666.04 | 11.09% |
| 2025-07-21 | 15.19 | 14.98 | -0.11 | -0.73% | 14.88 | 15.24 | 129633 | 19409.79 | 7.31% |
| 2025-07-18 | 14.83 | 15.09 | 0.20 | 1.34% | 14.70 | 15.80 | 210112 | 31976.82 | 11.84% |
| 2025-07-17 | 14.66 | 14.89 | 0.24 | 1.64% | 14.66 | 15.30 | 192243 | 28786.73 | 10.84% |
| 2025-07-16 | 14.56 | 14.65 | -0.24 | -1.61% | 14.25 | 15.08 | 231657 | 33739.18 | 13.06% |
| 2025-07-15 | 15.28 | 14.89 | -0.59 | -3.81% | 14.85 | 15.36 | 170702 | 25585.49 | 9.62% |
| 2025-07-14 | 15.50 | 15.48 | -0.17 | -1.09% | 15.20 | 15.59 | 231739 | 35593.57 | 13.06% |
| 2025-07-11 | 14.99 | 15.65 | 0.75 | 5.03% | 14.81 | 16.39 | 379465 | 59879.69 | 21.39% |
| 2025-07-10 | 14.70 | 14.90 | 0.20 | 1.36% | 14.51 | 14.97 | 171015 | 25179.41 | 9.64% |
| 2025-07-09 | 14.22 | 14.70 | 0.46 | 3.23% | 14.15 | 15.58 | 251065 | 37202.88 | 14.15% |
| 2025-07-08 | 14.16 | 14.24 | 0.21 | 1.50% | 13.99 | 14.26 | 102367 | 14497.48 | 5.77% |
| 2025-07-07 | 14.08 | 14.03 | 0.04 | 0.29% | 13.94 | 14.14 | 56616 | 7942.78 | 3.19% |
| 2025-07-04 | 14.17 | 13.99 | -0.25 | -1.76% | 13.98 | 14.30 | 83920 | 11832.82 | 4.73% |
| 2025-07-03 | 14.20 | 14.24 | -0.11 | -0.77% | 14.15 | 14.44 | 90262 | 12870.74 | 5.09% |
| 2025-07-02 | 14.44 | 14.35 | -0.14 | -0.97% | 14.33 | 14.71 | 131361 | 19063.30 | 7.40% |
| 2025-07-01 | 14.46 | 14.49 | -0.12 | -0.82% | 14.45 | 14.71 | 112337 | 16305.44 | 6.33% |
| 2025-06-30 | 14.31 | 14.61 | 0.27 | 1.88% | 14.22 | 14.95 | 193874 | 28281.64 | 10.93% |
| 2025-06-27 | 14.35 | 14.34 | -0.08 | -0.55% | 14.33 | 14.49 | 98563 | 14192.65 | 5.56% |
皇台酒业(000995)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。
