| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 14.61 | 14.42 | -0.19 | -1.30% | 14.35 | 14.84 | 148096 | 21528.73 | 8.35% |
| 2025-06-25 | 15.05 | 14.61 | -0.24 | -1.62% | 14.36 | 15.22 | 194794 | 28462.83 | 10.98% |
| 2025-06-24 | 14.65 | 14.85 | 0.20 | 1.37% | 14.65 | 14.99 | 231521 | 34359.60 | 13.05% |
| 2025-06-23 | 14.67 | 14.65 | 0.00 | 0.00% | 14.33 | 14.81 | 302087 | 44131.76 | 17.03% |
| 2025-06-20 | 13.45 | 14.65 | 1.33 | 9.98% | 13.45 | 14.65 | 260078 | 37067.88 | 14.66% |
| 2025-06-19 | 13.88 | 13.32 | -0.70 | -4.99% | 13.28 | 14.00 | 235994 | 31966.74 | 13.30% |
| 2025-06-18 | 13.80 | 14.02 | 0.75 | 5.65% | 13.77 | 14.60 | 311169 | 44625.09 | 17.54% |
| 2025-06-17 | 13.36 | 13.27 | 0.01 | 0.08% | 13.20 | 13.56 | 62943 | 8377.52 | 3.55% |
| 2025-06-16 | 13.02 | 13.26 | 0.11 | 0.84% | 12.98 | 13.29 | 76916 | 10127.22 | 4.34% |
| 2025-06-13 | 14.01 | 13.15 | -0.94 | -6.67% | 13.15 | 14.07 | 164884 | 22163.45 | 9.29% |
| 2025-06-12 | 13.82 | 14.09 | 0.27 | 1.95% | 13.75 | 14.21 | 108465 | 15256.46 | 6.11% |
| 2025-06-11 | 13.80 | 13.82 | -0.02 | -0.14% | 13.80 | 14.16 | 67552 | 9418.46 | 3.81% |
| 2025-06-10 | 13.99 | 13.84 | -0.12 | -0.86% | 13.61 | 13.99 | 70179 | 9716.12 | 3.96% |
| 2025-06-09 | 13.78 | 13.96 | 0.18 | 1.31% | 13.60 | 13.99 | 72298 | 10015.56 | 4.08% |
| 2025-06-06 | 13.70 | 13.78 | 0.10 | 0.73% | 13.60 | 13.96 | 60895 | 8395.70 | 3.43% |
| 2025-06-05 | 13.75 | 13.68 | -0.08 | -0.58% | 13.61 | 13.88 | 59860 | 8221.91 | 3.37% |
| 2025-06-04 | 13.57 | 13.76 | 0.15 | 1.10% | 13.52 | 13.85 | 82863 | 11367.12 | 4.67% |
| 2025-06-03 | 13.20 | 13.61 | 0.49 | 3.73% | 13.12 | 13.61 | 105982 | 14243.96 | 5.97% |
| 2025-05-30 | 13.31 | 13.12 | -0.20 | -1.50% | 13.07 | 13.37 | 55677 | 7336.36 | 3.14% |
| 2025-05-29 | 13.25 | 13.32 | -0.04 | -0.30% | 13.10 | 13.36 | 61004 | 8094.33 | 3.44% |
| 2025-05-28 | 13.54 | 13.36 | -0.22 | -1.62% | 13.30 | 13.58 | 69142 | 9268.62 | 3.90% |
| 2025-05-27 | 13.19 | 13.58 | 0.42 | 3.19% | 13.19 | 13.74 | 133418 | 18060.92 | 7.52% |
| 2025-05-26 | 13.01 | 13.16 | 0.13 | 1.00% | 12.90 | 13.35 | 61962 | 8165.81 | 3.49% |
| 2025-05-23 | 13.30 | 13.03 | -0.26 | -1.96% | 13.01 | 13.43 | 62176 | 8198.71 | 3.50% |
| 2025-05-22 | 13.35 | 13.29 | -0.04 | -0.30% | 13.11 | 13.66 | 90918 | 12149.16 | 5.12% |
| 2025-05-21 | 13.30 | 13.33 | -0.02 | -0.15% | 13.30 | 13.55 | 57989 | 7777.11 | 3.27% |
| 2025-05-20 | 13.07 | 13.35 | 0.21 | 1.60% | 13.07 | 13.45 | 68426 | 9114.85 | 3.86% |
| 2025-05-19 | 12.77 | 13.14 | 0.14 | 1.08% | 12.72 | 13.15 | 51617 | 6715.82 | 2.91% |
| 2025-05-16 | 13.21 | 13.00 | -0.13 | -0.99% | 12.98 | 13.23 | 41508 | 5411.28 | 2.34% |
| 2025-05-15 | 13.30 | 13.13 | -0.27 | -2.01% | 13.12 | 13.53 | 70090 | 9309.10 | 3.95% |
| 2025-05-14 | 13.13 | 13.40 | 0.14 | 1.06% | 13.08 | 13.53 | 98155 | 13041.76 | 5.53% |
| 2025-05-13 | 13.32 | 13.26 | -0.03 | -0.23% | 13.25 | 13.56 | 65336 | 8725.66 | 3.68% |
| 2025-05-12 | 13.40 | 13.29 | -0.03 | -0.23% | 13.18 | 13.46 | 68269 | 9058.71 | 3.85% |
| 2025-05-09 | 13.38 | 13.32 | -0.22 | -1.62% | 13.32 | 13.67 | 107930 | 14547.63 | 6.08% |
| 2025-05-08 | 12.85 | 13.54 | 0.56 | 4.31% | 12.85 | 13.67 | 166804 | 22265.85 | 9.40% |
| 2025-05-07 | 12.79 | 12.98 | 0.26 | 2.04% | 12.76 | 13.41 | 129243 | 16803.42 | 7.29% |
| 2025-05-06 | 12.67 | 12.72 | 0.05 | 0.39% | 12.65 | 12.76 | 72549 | 9204.81 | 4.09% |
| 2025-04-30 | 12.69 | 12.67 | -0.04 | -0.31% | 12.65 | 12.76 | 45905 | 5832.94 | 2.59% |
| 2025-04-29 | 12.50 | 12.71 | 0.21 | 1.68% | 12.41 | 12.72 | 77128 | 9704.31 | 4.35% |
| 2025-04-28 | 12.38 | 12.50 | 0.09 | 0.73% | 12.11 | 12.53 | 58710 | 7230.24 | 3.31% |
| 2025-04-25 | 12.42 | 12.41 | 0.10 | 0.81% | 12.35 | 12.66 | 47700 | 5963.44 | 2.69% |
| 2025-04-24 | 12.63 | 12.31 | -0.28 | -2.22% | 12.30 | 12.63 | 43602 | 5414.10 | 2.46% |
| 2025-04-23 | 12.68 | 12.59 | -0.11 | -0.87% | 12.57 | 12.79 | 52872 | 6693.36 | 2.98% |
| 2025-04-22 | 12.69 | 12.70 | 0.01 | 0.08% | 12.57 | 12.76 | 49243 | 6240.90 | 2.78% |
| 2025-04-21 | 12.70 | 12.69 | 0.06 | 0.48% | 12.43 | 12.72 | 45746 | 5780.33 | 2.58% |
| 2025-04-18 | 12.80 | 12.63 | -0.24 | -1.86% | 12.58 | 12.88 | 62377 | 7923.44 | 3.52% |
| 2025-04-17 | 12.82 | 12.87 | 0.05 | 0.39% | 12.69 | 13.13 | 82498 | 10640.40 | 4.65% |
| 2025-04-16 | 13.01 | 12.82 | -0.30 | -2.29% | 12.67 | 13.16 | 61032 | 7870.50 | 3.44% |
| 2025-04-15 | 13.12 | 13.12 | -0.09 | -0.68% | 13.02 | 13.29 | 49353 | 6483.58 | 2.78% |
| 2025-04-14 | 12.91 | 13.21 | 0.27 | 2.09% | 12.91 | 13.29 | 77363 | 10196.33 | 4.36% |
| 2025-04-11 | 13.03 | 12.94 | -0.35 | -2.63% | 12.94 | 13.25 | 75022 | 9776.38 | 4.23% |
| 2025-04-10 | 12.85 | 13.29 | 0.30 | 2.31% | 12.85 | 13.38 | 114527 | 15091.34 | 6.46% |
| 2025-04-09 | 12.22 | 12.99 | 0.59 | 4.76% | 11.71 | 13.10 | 125219 | 15605.88 | 7.06% |
| 2025-04-08 | 12.06 | 12.40 | 0.52 | 4.38% | 12.06 | 12.80 | 80129 | 9949.48 | 4.52% |
| 2025-04-07 | 12.50 | 11.88 | -1.32 | -10.00% | 11.88 | 12.95 | 81405 | 9972.95 | 4.59% |
| 2025-04-03 | 12.91 | 13.20 | 0.23 | 1.77% | 12.85 | 13.27 | 82703 | 10829.81 | 4.66% |
| 2025-04-02 | 12.62 | 12.97 | 0.35 | 2.77% | 12.62 | 13.06 | 85638 | 11038.40 | 4.83% |
| 2025-04-01 | 12.40 | 12.62 | 0.27 | 2.19% | 12.40 | 12.75 | 53221 | 6711.20 | 3.00% |
| 2025-03-31 | 12.58 | 12.35 | -0.39 | -3.06% | 12.25 | 12.72 | 51273 | 6354.43 | 2.89% |
| 2025-03-28 | 13.08 | 12.74 | -0.22 | -1.70% | 12.74 | 13.13 | 40257 | 5199.25 | 2.27% |
| 2025-03-27 | 12.93 | 12.96 | -0.03 | -0.23% | 12.82 | 13.04 | 44336 | 5735.58 | 2.50% |
| 2025-03-26 | 12.82 | 12.99 | 0.07 | 0.54% | 12.80 | 13.07 | 43881 | 5679.51 | 2.47% |
| 2025-03-25 | 13.00 | 12.92 | -0.11 | -0.84% | 12.65 | 13.25 | 65940 | 8492.73 | 3.72% |
| 2025-03-24 | 13.31 | 13.03 | -0.33 | -2.47% | 12.67 | 13.34 | 79104 | 10271.50 | 4.46% |
| 2025-03-21 | 13.50 | 13.36 | -0.20 | -1.47% | 13.32 | 13.76 | 62801 | 8480.14 | 3.54% |
| 2025-03-20 | 13.66 | 13.56 | -0.05 | -0.37% | 13.54 | 13.74 | 50413 | 6869.59 | 2.84% |
| 2025-03-19 | 13.76 | 13.61 | -0.17 | -1.23% | 13.60 | 13.84 | 61592 | 8419.37 | 3.47% |
| 2025-03-18 | 13.90 | 13.78 | -0.12 | -0.86% | 13.71 | 14.00 | 76350 | 10511.83 | 4.30% |
| 2025-03-17 | 13.95 | 13.90 | -0.09 | -0.64% | 13.75 | 14.15 | 143971 | 20085.52 | 8.12% |
| 2025-03-14 | 13.46 | 13.99 | 0.47 | 3.48% | 13.46 | 14.16 | 216743 | 30269.39 | 12.22% |
| 2025-03-13 | 13.41 | 13.52 | 0.07 | 0.52% | 13.40 | 13.78 | 97433 | 13241.31 | 5.49% |
| 2025-03-12 | 13.60 | 13.45 | -0.17 | -1.25% | 13.41 | 13.68 | 72018 | 9705.98 | 4.06% |
| 2025-03-11 | 13.41 | 13.62 | 0.08 | 0.59% | 13.29 | 13.65 | 87149 | 11777.46 | 4.91% |
| 2025-03-10 | 13.72 | 13.54 | -0.27 | -1.96% | 13.48 | 13.77 | 85780 | 11624.25 | 4.84% |
| 2025-03-07 | 13.83 | 13.81 | -0.09 | -0.65% | 13.75 | 14.05 | 99729 | 13808.28 | 5.62% |
| 2025-03-06 | 13.72 | 13.90 | 0.12 | 0.87% | 13.70 | 13.93 | 91902 | 12711.02 | 5.18% |
| 2025-03-05 | 13.99 | 13.78 | -0.19 | -1.36% | 13.69 | 14.04 | 86778 | 11950.19 | 4.89% |
| 2025-03-04 | 14.10 | 13.97 | -0.33 | -2.31% | 13.70 | 14.13 | 120519 | 16727.58 | 6.79% |
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。
