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