| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 12.96 | 12.55 | -0.53 | -4.05% | 12.44 | 13.31 | 60473 | 7732.76 | 3.41% |
| 2025-11-20 | 13.37 | 13.08 | -0.29 | -2.17% | 12.95 | 13.42 | 68655 | 9006.45 | 3.87% |
| 2025-11-19 | 13.84 | 13.37 | -0.48 | -3.47% | 13.31 | 13.84 | 86618 | 11676.32 | 4.88% |
| 2025-11-18 | 13.92 | 13.85 | 0.30 | 2.21% | 13.66 | 14.23 | 145802 | 20371.42 | 8.22% |
| 2025-11-17 | 13.48 | 13.55 | 0.12 | 0.89% | 13.30 | 13.59 | 53401 | 7195.87 | 3.01% |
| 2025-11-14 | 13.38 | 13.43 | -0.03 | -0.22% | 13.37 | 13.66 | 57730 | 7801.15 | 3.25% |
| 2025-11-13 | 13.81 | 13.46 | -0.33 | -2.39% | 13.37 | 13.95 | 120747 | 16390.40 | 6.81% |
| 2025-11-12 | 13.82 | 13.79 | -0.01 | -0.07% | 13.73 | 13.98 | 41590 | 5754.55 | 2.34% |
| 2025-11-11 | 13.72 | 13.80 | -0.03 | -0.22% | 13.54 | 13.84 | 42405 | 5809.26 | 2.39% |
| 2025-11-10 | 13.39 | 13.83 | 0.41 | 3.06% | 13.35 | 13.90 | 84230 | 11541.99 | 4.75% |
| 2025-11-07 | 13.50 | 13.42 | -0.11 | -0.81% | 13.39 | 13.62 | 30421 | 4100.34 | 1.71% |
| 2025-11-06 | 13.65 | 13.53 | -0.08 | -0.59% | 13.50 | 13.67 | 28333 | 3839.64 | 1.60% |
| 2025-11-05 | 13.59 | 13.61 | 0.01 | 0.07% | 13.54 | 13.74 | 30500 | 4155.89 | 1.72% |
| 2025-11-04 | 13.60 | 13.60 | -0.08 | -0.58% | 13.50 | 13.68 | 24119 | 3271.42 | 1.36% |
| 2025-11-03 | 13.51 | 13.68 | 0.10 | 0.74% | 13.51 | 13.71 | 32311 | 4400.79 | 1.82% |
| 2025-10-31 | 13.40 | 13.58 | 0.22 | 1.65% | 13.38 | 13.62 | 38880 | 5266.01 | 2.19% |
| 2025-10-30 | 13.40 | 13.36 | -0.17 | -1.26% | 13.36 | 13.58 | 35049 | 4721.18 | 1.98% |
| 2025-10-29 | 13.68 | 13.53 | -0.21 | -1.53% | 13.32 | 13.78 | 56265 | 7584.15 | 3.17% |
| 2025-10-28 | 13.70 | 13.74 | -0.07 | -0.51% | 13.70 | 13.90 | 33435 | 4612.62 | 1.88% |
| 2025-10-27 | 13.76 | 13.81 | 0.06 | 0.44% | 13.64 | 13.88 | 35706 | 4919.98 | 2.01% |
| 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% |
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。
