| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.28 | 14.39 | 0.29 | 2.06% | 14.01 | 14.52 | 122135 | 17401.41 | 6.88% |
| 2026-03-24 | 14.05 | 14.10 | 0.33 | 2.40% | 13.61 | 14.20 | 150308 | 20992.24 | 8.47% |
| 2026-03-23 | 14.26 | 13.77 | -0.91 | -6.20% | 13.62 | 14.35 | 197589 | 27722.34 | 11.14% |
| 2026-03-20 | 15.34 | 14.68 | -0.67 | -4.36% | 14.68 | 15.50 | 192659 | 28846.72 | 10.86% |
| 2026-03-19 | 15.59 | 15.35 | -0.53 | -3.34% | 15.30 | 16.14 | 183558 | 28635.68 | 10.35% |
| 2026-03-18 | 16.42 | 15.88 | -0.68 | -4.11% | 15.68 | 16.51 | 292458 | 46517.84 | 16.49% |
| 2026-03-17 | 16.26 | 16.56 | 0.21 | 1.28% | 15.93 | 17.19 | 441721 | 73581.89 | 24.90% |
| 2026-03-16 | 15.58 | 16.35 | 0.86 | 5.55% | 15.58 | 17.04 | 497456 | 81976.42 | 28.04% |
| 2026-03-13 | 15.21 | 15.49 | 0.48 | 3.20% | 14.93 | 16.04 | 282990 | 44023.40 | 15.95% |
| 2026-03-12 | 15.45 | 15.01 | -0.51 | -3.29% | 14.96 | 15.55 | 158815 | 24055.66 | 8.95% |
| 2026-03-11 | 15.55 | 15.52 | 0.03 | 0.19% | 15.30 | 15.62 | 97761 | 15106.49 | 5.51% |
| 2026-03-10 | 15.41 | 15.49 | 0.04 | 0.26% | 15.32 | 15.66 | 97630 | 15127.74 | 5.50% |
| 2026-03-09 | 15.12 | 15.45 | 0.09 | 0.59% | 15.10 | 15.65 | 142592 | 21908.12 | 8.04% |
| 2026-03-06 | 14.96 | 15.36 | 0.33 | 2.20% | 14.96 | 15.41 | 117309 | 17910.46 | 6.61% |
| 2026-03-05 | 15.12 | 15.03 | 0.08 | 0.54% | 14.95 | 15.25 | 123827 | 18682.57 | 6.98% |
| 2026-03-04 | 15.00 | 14.95 | -0.50 | -3.24% | 14.70 | 15.27 | 205378 | 30783.50 | 11.58% |
| 2026-03-03 | 15.33 | 15.45 | 0.20 | 1.31% | 15.07 | 16.37 | 335943 | 52813.17 | 18.94% |
| 2026-03-02 | 15.64 | 15.25 | -0.67 | -4.21% | 15.13 | 15.75 | 146617 | 22478.00 | 8.26% |
| 2026-02-27 | 15.78 | 15.92 | 0.17 | 1.08% | 15.69 | 16.00 | 120564 | 19123.90 | 6.80% |
| 2026-02-26 | 16.14 | 15.75 | -0.59 | -3.61% | 15.71 | 16.32 | 191626 | 30498.26 | 10.80% |
| 2026-02-25 | 16.01 | 16.34 | 0.51 | 3.22% | 15.80 | 16.60 | 277134 | 45057.57 | 15.62% |
| 2026-02-24 | 15.95 | 15.83 | 0.16 | 1.02% | 15.78 | 16.14 | 197214 | 31414.90 | 11.12% |
| 2026-02-13 | 16.35 | 15.67 | -0.32 | -2.00% | 15.63 | 16.35 | 207635 | 33007.51 | 11.70% |
| 2026-02-12 | 16.40 | 15.99 | -0.58 | -3.50% | 15.92 | 16.64 | 244326 | 39517.94 | 13.77% |
| 2026-02-11 | 16.89 | 16.57 | -0.46 | -2.70% | 16.34 | 17.10 | 345082 | 57326.57 | 19.45% |
| 2026-02-10 | 18.05 | 17.03 | -1.77 | -9.41% | 16.93 | 18.41 | 475101 | 82239.35 | 26.78% |
| 2026-02-09 | 17.83 | 18.80 | 0.72 | 3.98% | 17.83 | 19.40 | 540273 | 100565.95 | 30.45% |
| 2026-02-06 | 18.08 | 18.08 | -2.01 | -10.00% | 18.08 | 18.54 | 120114 | 21746.35 | 6.77% |
| 2026-02-05 | 19.01 | 20.09 | 1.13 | 5.96% | 19.01 | 20.80 | 665466 | 133004.84 | 37.51% |
| 2026-02-04 | 19.79 | 18.96 | -0.31 | -1.61% | 18.41 | 21.20 | 741849 | 147552.02 | 41.82% |
| 2026-02-03 | 17.22 | 19.27 | 1.75 | 9.99% | 17.22 | 19.27 | 455897 | 85726.98 | 25.70% |
| 2026-02-02 | 15.24 | 17.52 | 1.59 | 9.98% | 14.89 | 17.52 | 627972 | 104969.00 | 35.40% |
| 2026-01-30 | 15.93 | 15.93 | 1.45 | 10.01% | 15.56 | 15.93 | 422886 | 67290.63 | 23.84% |
| 2026-01-29 | 12.95 | 14.48 | 1.32 | 10.03% | 12.84 | 14.48 | 263668 | 36480.98 | 14.86% |
| 2026-01-28 | 12.55 | 13.16 | 0.61 | 4.86% | 12.42 | 13.49 | 155348 | 20331.27 | 8.76% |
| 2026-01-27 | 12.81 | 12.55 | -0.35 | -2.71% | 12.45 | 12.84 | 45517 | 5732.61 | 2.57% |
| 2026-01-26 | 12.90 | 12.90 | -0.06 | -0.46% | 12.65 | 12.93 | 60677 | 7759.69 | 3.42% |
| 2026-01-23 | 12.98 | 12.96 | -0.01 | -0.08% | 12.90 | 13.04 | 40856 | 5284.54 | 2.30% |
| 2026-01-22 | 12.90 | 12.97 | 0.07 | 0.54% | 12.81 | 13.06 | 51285 | 6638.94 | 2.89% |
| 2026-01-21 | 12.83 | 12.90 | -0.05 | -0.39% | 12.70 | 13.07 | 61729 | 7902.80 | 3.48% |
| 2026-01-20 | 12.97 | 12.95 | 0.05 | 0.39% | 12.84 | 13.13 | 69219 | 8993.01 | 3.90% |
| 2026-01-19 | 12.81 | 12.90 | 0.01 | 0.08% | 12.81 | 12.96 | 44944 | 5793.16 | 2.53% |
| 2026-01-16 | 12.70 | 12.89 | 0.26 | 2.06% | 12.69 | 13.18 | 98699 | 12695.83 | 5.56% |
| 2026-01-15 | 12.69 | 12.63 | -0.16 | -1.25% | 12.54 | 12.75 | 45761 | 5782.05 | 2.58% |
| 2026-01-14 | 12.87 | 12.79 | -0.08 | -0.62% | 12.60 | 13.03 | 77356 | 9935.54 | 4.36% |
| 2026-01-13 | 13.00 | 12.87 | -0.13 | -1.00% | 12.82 | 13.10 | 69676 | 9002.80 | 3.93% |
| 2026-01-12 | 12.82 | 13.00 | 0.16 | 1.25% | 12.76 | 13.04 | 87936 | 11370.45 | 4.96% |
| 2026-01-09 | 12.75 | 12.84 | 0.17 | 1.34% | 12.73 | 12.92 | 91617 | 11759.50 | 5.16% |
| 2026-01-08 | 12.63 | 12.67 | -0.03 | -0.24% | 12.53 | 12.73 | 58076 | 7331.02 | 3.27% |
| 2026-01-07 | 12.67 | 12.70 | 0.03 | 0.24% | 12.49 | 12.80 | 80970 | 10249.96 | 4.56% |
| 2026-01-06 | 12.56 | 12.67 | 0.05 | 0.40% | 12.52 | 12.67 | 61502 | 7754.82 | 3.47% |
| 2026-01-05 | 12.49 | 12.62 | 0.11 | 0.88% | 12.36 | 12.65 | 60640 | 7630.28 | 3.42% |
| 2025-12-31 | 12.65 | 12.51 | -0.14 | -1.11% | 12.48 | 12.76 | 54691 | 6858.78 | 3.08% |
| 2025-12-30 | 12.74 | 12.65 | -0.17 | -1.33% | 12.60 | 12.91 | 69232 | 8797.15 | 3.90% |
| 2025-12-29 | 12.98 | 12.82 | -0.14 | -1.08% | 12.78 | 13.09 | 67283 | 8650.25 | 3.79% |
| 2025-12-26 | 12.91 | 12.96 | -0.19 | -1.44% | 12.80 | 13.10 | 125139 | 16172.36 | 7.05% |
| 2025-12-25 | 12.65 | 13.15 | 0.55 | 4.37% | 12.51 | 13.58 | 199937 | 26103.13 | 11.27% |
| 2025-12-24 | 12.78 | 12.60 | -0.19 | -1.49% | 12.40 | 12.81 | 84602 | 10636.74 | 4.77% |
| 2025-12-23 | 12.98 | 12.79 | -0.26 | -1.99% | 12.72 | 13.06 | 82433 | 10552.24 | 4.65% |
| 2025-12-22 | 13.16 | 13.05 | -0.13 | -0.99% | 12.97 | 13.19 | 87865 | 11459.81 | 4.95% |
| 2025-12-19 | 12.88 | 13.18 | 0.20 | 1.54% | 12.71 | 13.27 | 142213 | 18571.70 | 8.02% |
| 2025-12-18 | 12.88 | 12.98 | 0.05 | 0.39% | 12.82 | 13.17 | 133005 | 17292.99 | 7.50% |
| 2025-12-17 | 13.25 | 12.93 | -0.38 | -2.85% | 12.82 | 13.26 | 167016 | 21717.15 | 9.41% |
| 2025-12-16 | 12.85 | 13.31 | -0.19 | -1.41% | 12.85 | 13.97 | 304913 | 40513.22 | 17.19% |
| 2025-12-15 | 12.97 | 13.50 | 1.23 | 10.02% | 12.97 | 13.50 | 228435 | 30712.67 | 12.88% |
| 2025-12-12 | 12.34 | 12.27 | -0.20 | -1.60% | 12.14 | 12.68 | 104966 | 13026.80 | 5.92% |
| 2025-12-11 | 12.82 | 12.47 | -0.58 | -4.44% | 12.12 | 12.86 | 183271 | 22633.45 | 10.33% |
| 2025-12-10 | 12.12 | 13.05 | 0.93 | 7.67% | 12.12 | 13.33 | 225628 | 29545.18 | 12.72% |
| 2025-12-09 | 12.16 | 12.12 | -0.04 | -0.33% | 12.02 | 12.24 | 36404 | 4421.40 | 2.05% |
| 2025-12-08 | 12.14 | 12.16 | 0.02 | 0.16% | 12.12 | 12.21 | 27876 | 3389.36 | 1.57% |
| 2025-12-05 | 11.99 | 12.14 | 0.15 | 1.25% | 11.89 | 12.16 | 28454 | 3428.33 | 1.60% |
| 2025-12-04 | 12.29 | 11.99 | -0.31 | -2.52% | 11.95 | 12.31 | 35664 | 4295.28 | 2.01% |
| 2025-12-03 | 12.51 | 12.30 | -0.19 | -1.52% | 12.24 | 12.53 | 39720 | 4895.36 | 2.24% |
| 2025-12-02 | 12.67 | 12.49 | -0.18 | -1.42% | 12.46 | 12.67 | 36367 | 4549.75 | 2.05% |
| 2025-12-01 | 12.69 | 12.67 | -0.02 | -0.16% | 12.64 | 12.79 | 31712 | 4032.83 | 1.79% |
| 2025-11-28 | 12.51 | 12.69 | 0.13 | 1.04% | 12.43 | 12.70 | 34569 | 4356.17 | 1.95% |
| 2025-11-27 | 12.67 | 12.56 | -0.07 | -0.55% | 12.54 | 12.70 | 37939 | 4781.53 | 2.14% |
| 2025-11-26 | 12.71 | 12.63 | -0.10 | -0.79% | 12.60 | 12.88 | 35181 | 4476.21 | 1.98% |
| 2025-11-25 | 12.73 | 12.73 | 0.03 | 0.24% | 12.62 | 12.85 | 37207 | 4740.23 | 2.10% |
| 2025-11-24 | 12.60 | 12.70 | 0.15 | 1.20% | 12.44 | 12.79 | 48698 | 6144.44 | 2.74% |
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。
