| 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 | 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 |
| 2025-11-21 | 19.03 | 18.32 | -0.85 | -4.43% | 18.31 | 19.32 | 43381 | 8110.75 | 1.04% | 0.00 |
| 2025-11-20 | 19.60 | 19.17 | -0.24 | -1.24% | 18.78 | 19.70 | 39904 | 7597.00 | 0.96% | 0.00 |
| 2025-11-19 | 19.79 | 19.41 | -0.34 | -1.72% | 19.25 | 20.18 | 35970 | 7046.06 | 0.86% | 0.00 |
| 2025-11-18 | 19.58 | 19.75 | 0.18 | 0.92% | 19.23 | 19.81 | 40804 | 7966.04 | 0.98% | 0.00 |
| 2025-11-17 | 19.78 | 19.57 | -0.21 | -1.06% | 19.35 | 19.94 | 41878 | 8185.13 | 1.01% | 0.00 |
| 2025-11-14 | 20.15 | 19.78 | -0.57 | -2.80% | 19.78 | 21.00 | 53341 | 10759.59 | 1.28% | 1.00 |
| 2025-11-13 | 20.30 | 20.35 | -0.07 | -0.34% | 20.02 | 20.48 | 52748 | 10695.42 | 1.27% | 6.00 |
| 2025-11-12 | 20.40 | 20.42 | 0.02 | 0.10% | 20.27 | 20.94 | 68357 | 14060.14 | 1.64% | 0.00 |
| 2025-11-11 | 20.46 | 20.40 | -0.18 | -0.87% | 19.86 | 20.75 | 66366 | 13474.29 | 1.59% | 0.00 |
| 2025-11-10 | 19.88 | 20.58 | 0.71 | 3.57% | 19.82 | 20.96 | 92197 | 18914.58 | 2.21% | 0.00 |
| 2025-11-07 | 20.00 | 19.87 | -0.20 | -1.00% | 19.81 | 20.33 | 36798 | 7368.01 | 0.88% | 0.00 |
| 2025-11-06 | 19.88 | 20.07 | 0.17 | 0.85% | 19.50 | 20.19 | 41847 | 8315.70 | 1.00% | 0.00 |
| 2025-11-05 | 19.42 | 19.90 | 0.33 | 1.69% | 19.27 | 20.41 | 55834 | 11062.10 | 1.34% | 0.00 |
| 2025-11-04 | 20.44 | 19.57 | -0.95 | -4.63% | 19.37 | 20.59 | 55528 | 10988.07 | 1.33% | 0.00 |
| 2025-11-03 | 20.74 | 20.52 | -0.29 | -1.39% | 20.07 | 20.87 | 48616 | 9934.76 | 1.17% | 0.00 |
| 2025-10-31 | 20.71 | 20.81 | -0.01 | -0.05% | 20.56 | 21.17 | 57481 | 11964.74 | 1.38% | 0.00 |
| 2025-10-30 | 20.58 | 20.82 | -0.10 | -0.48% | 20.07 | 21.92 | 95403 | 20070.65 | 2.29% | 0.00 |
| 2025-10-29 | 21.00 | 20.92 | -0.09 | -0.43% | 20.76 | 21.28 | 42256 | 8874.54 | 1.01% | 0.00 |
| 2025-10-28 | 21.35 | 21.01 | -0.42 | -1.96% | 20.72 | 21.43 | 84054 | 17676.77 | 2.02% | 0.00 |
| 2025-10-27 | 18.71 | 21.43 | 2.67 | 14.23% | 18.71 | 21.68 | 155056 | 31471.63 | 3.72% | 6.00 |
| 2025-10-24 | 18.75 | 18.76 | -0.02 | -0.11% | 18.50 | 18.93 | 36591 | 6844.55 | 0.88% | 0.00 |
| 2025-10-23 | 18.65 | 18.78 | 0.12 | 0.64% | 18.35 | 18.78 | 25940 | 4807.61 | 0.62% | 0.00 |
| 2025-10-22 | 19.00 | 18.66 | -0.24 | -1.27% | 18.61 | 19.00 | 27120 | 5074.38 | 0.65% | 0.00 |
| 2025-10-21 | 18.87 | 18.90 | 0.12 | 0.64% | 18.60 | 19.01 | 37284 | 7021.00 | 0.90% | 0.00 |
| 2025-10-20 | 18.92 | 18.78 | 0.18 | 0.97% | 18.50 | 19.04 | 36848 | 6940.21 | 0.88% | 0.00 |
| 2025-10-17 | 19.70 | 18.60 | -1.10 | -5.58% | 18.55 | 19.89 | 55728 | 10648.56 | 1.34% | 0.00 |
| 2025-10-16 | 19.85 | 19.70 | -0.15 | -0.76% | 19.47 | 20.26 | 65704 | 12987.25 | 1.58% | 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。
