| 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 | 12.94 | 13.04 | 0.13 | 1.01% | 12.85 | 13.14 | 27550 | 3586.89 | 0.66% | 0.00 |
| 2026-03-24 | 12.78 | 12.91 | 0.37 | 2.95% | 12.55 | 12.91 | 32643 | 4157.45 | 0.78% | 0.00 |
| 2026-03-23 | 13.12 | 12.54 | -0.66 | -5.00% | 12.47 | 13.15 | 46976 | 6003.68 | 1.13% | 0.00 |
| 2026-03-20 | 13.60 | 13.20 | -0.37 | -2.73% | 13.20 | 13.77 | 34766 | 4663.73 | 0.83% | 1.00 |
| 2026-03-19 | 13.76 | 13.57 | -0.32 | -2.30% | 13.53 | 13.87 | 34623 | 4724.49 | 0.83% | 0.00 |
| 2026-03-18 | 14.03 | 13.89 | -0.12 | -0.86% | 13.75 | 14.09 | 29609 | 4105.13 | 0.71% | 0.00 |
| 2026-03-17 | 14.37 | 14.01 | -0.32 | -2.23% | 13.98 | 14.42 | 48094 | 6830.19 | 1.15% | 0.00 |
| 2026-03-16 | 14.20 | 14.33 | 0.07 | 0.49% | 14.19 | 14.69 | 69198 | 9965.52 | 1.66% | 0.00 |
| 2026-03-13 | 14.10 | 14.26 | 0.11 | 0.78% | 14.03 | 14.58 | 68019 | 9752.00 | 1.63% | 4.00 |
| 2026-03-12 | 14.20 | 14.15 | -0.05 | -0.35% | 14.03 | 14.51 | 51409 | 7306.23 | 1.23% | 1.00 |
| 2026-03-11 | 14.19 | 14.20 | -0.05 | -0.35% | 14.11 | 14.28 | 27857 | 3957.17 | 0.67% | 4.00 |
| 2026-03-10 | 14.17 | 14.25 | 0.18 | 1.28% | 14.10 | 14.29 | 24586 | 3494.19 | 0.59% | 2.00 |
| 2026-03-09 | 14.04 | 14.07 | -0.11 | -0.78% | 13.90 | 14.13 | 32876 | 4607.65 | 0.79% | 0.00 |
| 2026-03-06 | 13.80 | 14.18 | 0.29 | 2.09% | 13.78 | 14.19 | 33856 | 4761.65 | 0.81% | 0.00 |
| 2026-03-05 | 13.90 | 13.89 | 0.13 | 0.94% | 13.80 | 14.07 | 33872 | 4715.73 | 0.81% | 3.00 |
| 2026-03-04 | 13.97 | 13.76 | -0.31 | -2.20% | 13.68 | 14.02 | 45062 | 6229.61 | 1.08% | 0.00 |
| 2026-03-03 | 14.34 | 14.07 | -0.23 | -1.61% | 13.97 | 14.55 | 71739 | 10186.88 | 1.72% | 0.00 |
| 2026-03-02 | 14.45 | 14.30 | -0.43 | -2.92% | 14.13 | 14.65 | 53263 | 7633.77 | 1.28% | 0.00 |
| 2026-02-27 | 14.81 | 14.73 | -0.13 | -0.87% | 14.62 | 14.92 | 54398 | 8015.96 | 1.31% | 6.00 |
| 2026-02-26 | 15.66 | 14.86 | -0.66 | -4.25% | 14.75 | 15.68 | 124449 | 18766.65 | 2.99% | 0.00 |
| 2026-02-25 | 15.42 | 15.52 | 0.17 | 1.11% | 15.30 | 15.69 | 38821 | 6026.95 | 0.93% | 0.00 |
| 2026-02-24 | 15.80 | 15.35 | -0.12 | -0.78% | 15.34 | 15.81 | 48248 | 7456.16 | 1.16% | 0.00 |
| 2026-02-13 | 15.82 | 15.47 | -0.32 | -2.03% | 15.46 | 15.98 | 49629 | 7774.23 | 1.19% | 0.00 |
| 2026-02-12 | 16.15 | 15.79 | -0.37 | -2.29% | 15.72 | 16.18 | 75440 | 11964.08 | 1.81% | 0.00 |
| 2026-02-11 | 16.55 | 16.16 | -0.30 | -1.82% | 16.12 | 16.57 | 90887 | 14793.89 | 2.18% | 0.00 |
| 2026-02-10 | 16.64 | 16.46 | -0.24 | -1.44% | 16.29 | 16.70 | 69647 | 11487.14 | 1.67% | 0.00 |
| 2026-02-09 | 16.46 | 16.70 | 0.31 | 1.89% | 16.37 | 17.30 | 120298 | 20191.66 | 2.89% | 2.00 |
| 2026-02-06 | 17.35 | 16.39 | -1.04 | -5.97% | 16.22 | 17.59 | 160522 | 26725.29 | 3.85% | 0.00 |
| 2026-02-05 | 17.24 | 17.43 | -0.15 | -0.85% | 17.19 | 18.27 | 161399 | 28543.70 | 3.88% | 0.00 |
| 2026-02-04 | 17.46 | 17.58 | -0.07 | -0.40% | 17.23 | 18.51 | 188895 | 33502.76 | 4.54% | 0.00 |
| 2026-02-03 | 17.11 | 17.65 | 0.33 | 1.91% | 17.00 | 18.11 | 179281 | 31526.78 | 4.31% | 1.00 |
| 2026-02-02 | 16.44 | 17.32 | 0.48 | 2.85% | 16.40 | 18.32 | 218423 | 38115.04 | 5.24% | 1.00 |
| 2026-01-30 | 17.66 | 16.84 | -1.96 | -10.43% | 16.74 | 17.85 | 261495 | 44887.22 | 6.28% | 1.00 |
| 2026-01-29 | 16.11 | 18.80 | 2.60 | 16.05% | 15.90 | 19.44 | 341654 | 62093.59 | 8.20% | 0.00 |
| 2026-01-28 | 16.30 | 16.20 | -0.15 | -0.92% | 16.14 | 16.46 | 29138 | 4741.49 | 0.70% | 0.00 |
| 2026-01-27 | 16.66 | 16.35 | -0.31 | -1.86% | 16.11 | 16.74 | 40125 | 6535.14 | 0.96% | 0.00 |
| 2026-01-26 | 17.14 | 16.66 | -0.46 | -2.69% | 16.52 | 17.16 | 55294 | 9250.73 | 1.33% | 0.00 |
| 2026-01-23 | 16.96 | 17.12 | 0.12 | 0.71% | 16.88 | 17.13 | 34462 | 5876.88 | 0.83% | 8.00 |
| 2026-01-22 | 16.90 | 17.00 | 0.10 | 0.59% | 16.81 | 17.04 | 32850 | 5556.68 | 0.79% | 0.00 |
| 2026-01-21 | 16.98 | 16.90 | -0.19 | -1.11% | 16.77 | 17.14 | 34728 | 5879.90 | 0.83% | 0.00 |
| 2026-01-20 | 17.12 | 17.09 | -0.05 | -0.29% | 17.00 | 17.23 | 29812 | 5087.94 | 0.72% | 0.00 |
| 2026-01-19 | 17.09 | 17.14 | 0.14 | 0.82% | 17.03 | 17.28 | 33652 | 5770.45 | 0.81% | 0.00 |
| 2026-01-16 | 17.38 | 17.00 | -0.31 | -1.79% | 16.92 | 17.42 | 48106 | 8210.44 | 1.16% | 0.00 |
| 2026-01-15 | 17.65 | 17.31 | -0.32 | -1.82% | 17.23 | 17.65 | 46367 | 8069.26 | 1.11% | 7.00 |
| 2026-01-14 | 17.51 | 17.63 | 0.07 | 0.40% | 17.40 | 17.95 | 66207 | 11712.03 | 1.59% | 0.00 |
| 2026-01-13 | 18.04 | 17.56 | -0.50 | -2.77% | 17.51 | 18.15 | 61926 | 10997.39 | 1.49% | 0.00 |
| 2026-01-12 | 17.82 | 18.06 | 0.25 | 1.40% | 17.77 | 18.10 | 64956 | 11655.97 | 1.56% | 0.00 |
| 2026-01-09 | 17.69 | 17.81 | 0.21 | 1.19% | 17.55 | 17.88 | 48526 | 8589.03 | 1.17% | 0.00 |
| 2026-01-08 | 17.39 | 17.60 | 0.09 | 0.51% | 17.39 | 17.62 | 29724 | 5207.26 | 0.71% | 0.00 |
| 2026-01-07 | 17.56 | 17.51 | -0.16 | -0.91% | 17.43 | 17.69 | 36689 | 6434.03 | 0.88% | 0.00 |
| 2026-01-06 | 17.38 | 17.67 | 0.30 | 1.73% | 17.30 | 17.81 | 42322 | 7448.81 | 1.02% | 5.00 |
| 2026-01-05 | 17.48 | 17.37 | -0.25 | -1.42% | 17.07 | 17.57 | 51046 | 8827.20 | 1.23% | 0.00 |
| 2025-12-31 | 17.70 | 17.62 | -0.16 | -0.90% | 17.42 | 17.75 | 31890 | 5595.74 | 0.77% | 0.00 |
| 2025-12-30 | 17.62 | 17.78 | 0.03 | 0.17% | 17.42 | 17.83 | 38159 | 6727.65 | 0.92% | 0.00 |
| 2025-12-29 | 18.18 | 17.75 | -0.50 | -2.74% | 17.70 | 18.26 | 57989 | 10386.75 | 1.39% | 0.00 |
| 2025-12-26 | 18.30 | 18.25 | -0.42 | -2.25% | 18.15 | 18.72 | 56212 | 10315.99 | 1.35% | 0.00 |
| 2025-12-25 | 18.80 | 18.67 | 0.05 | 0.27% | 18.32 | 19.55 | 71690 | 13505.46 | 1.72% | 0.00 |
| 2025-12-24 | 18.68 | 18.62 | -0.15 | -0.80% | 18.50 | 18.98 | 34664 | 6486.65 | 0.83% | 0.00 |
| 2025-12-23 | 18.76 | 18.77 | -0.03 | -0.16% | 18.40 | 19.06 | 42792 | 8019.96 | 1.03% | 0.00 |
| 2025-12-22 | 18.38 | 18.80 | 0.35 | 1.90% | 18.16 | 18.80 | 50819 | 9389.38 | 1.22% | 3.00 |
| 2025-12-19 | 17.90 | 18.45 | 0.50 | 2.79% | 17.80 | 18.78 | 63469 | 11654.83 | 1.52% | 0.00 |
| 2025-12-18 | 18.08 | 17.95 | -0.26 | -1.43% | 17.94 | 18.35 | 41039 | 7445.52 | 0.99% | 0.00 |
| 2025-12-17 | 17.95 | 18.21 | 0.41 | 2.30% | 17.68 | 18.40 | 72587 | 13130.99 | 1.74% | 0.00 |
| 2025-12-16 | 17.97 | 17.80 | -0.29 | -1.60% | 17.64 | 18.60 | 71770 | 12922.34 | 1.72% | 0.00 |
| 2025-12-15 | 18.81 | 18.09 | 0.24 | 1.34% | 17.99 | 19.24 | 98097 | 18108.27 | 2.36% | 0.00 |
| 2025-12-12 | 17.67 | 17.85 | 0.10 | 0.56% | 17.59 | 18.35 | 38420 | 6918.69 | 0.92% | 0.00 |
| 2025-12-11 | 18.04 | 17.75 | -0.25 | -1.39% | 17.70 | 18.19 | 34784 | 6212.56 | 0.84% | 0.00 |
| 2025-12-10 | 18.20 | 18.00 | 0.03 | 0.17% | 17.79 | 18.67 | 57501 | 10437.80 | 1.38% | 0.00 |
| 2025-12-09 | 18.17 | 17.97 | -0.21 | -1.16% | 17.82 | 18.21 | 22060 | 3964.71 | 0.53% | 0.00 |
| 2025-12-08 | 18.05 | 18.18 | 0.12 | 0.66% | 18.00 | 18.28 | 26837 | 4867.62 | 0.64% | 0.00 |
| 2025-12-05 | 17.77 | 18.06 | 0.35 | 1.98% | 17.48 | 18.15 | 36038 | 6438.58 | 0.87% | 0.00 |
| 2025-12-04 | 18.46 | 17.71 | -0.81 | -4.37% | 17.56 | 18.64 | 46743 | 8391.19 | 1.12% | 0.00 |
| 2025-12-03 | 18.88 | 18.52 | -0.27 | -1.44% | 18.43 | 18.90 | 25088 | 4648.94 | 0.60% | 0.00 |
| 2025-12-02 | 19.29 | 18.79 | -0.49 | -2.54% | 18.75 | 19.30 | 29915 | 5656.44 | 0.72% | 0.00 |
| 2025-12-01 | 19.17 | 19.28 | 0.08 | 0.42% | 19.07 | 19.51 | 27412 | 5272.91 | 0.66% | 0.00 |
| 2025-11-28 | 18.78 | 19.20 | 0.43 | 2.29% | 18.55 | 19.22 | 33059 | 6281.76 | 0.79% | 0.00 |
| 2025-11-27 | 18.99 | 18.77 | -0.24 | -1.26% | 18.66 | 19.24 | 38093 | 7213.83 | 0.91% | 0.00 |
| 2025-11-26 | 19.15 | 19.01 | -0.15 | -0.78% | 18.81 | 19.34 | 33362 | 6336.51 | 0.80% | 14.00 |
| 2025-11-25 | 19.00 | 19.16 | 0.18 | 0.95% | 18.84 | 19.30 | 39619 | 7542.14 | 0.95% | 7.00 |
| 2025-11-24 | 18.50 | 18.98 | 0.66 | 3.60% | 18.35 | 19.60 | 64180 | 12186.92 | 1.54% | 0.00 |
华致酒行(300755)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。
