| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 16.65 | 17.46 | 0.94 | 5.69% | 16.60 | 17.65 | 115925 | 20198.62 | 2.78% | 0.00 |
| 2025-04-29 | 15.74 | 16.52 | 0.72 | 4.56% | 15.70 | 16.59 | 67968 | 11136.69 | 1.63% | 0.00 |
| 2025-04-28 | 15.63 | 15.80 | 0.27 | 1.74% | 15.49 | 16.07 | 44292 | 6987.57 | 1.06% | 0.00 |
| 2025-04-25 | 15.43 | 15.53 | 0.05 | 0.32% | 15.40 | 15.80 | 22043 | 3450.91 | 0.53% | 0.00 |
| 2025-04-24 | 15.61 | 15.48 | -0.17 | -1.09% | 15.35 | 15.74 | 22698 | 3521.12 | 0.55% | 0.00 |
| 2025-04-23 | 15.99 | 15.65 | -0.33 | -2.07% | 15.63 | 16.07 | 32101 | 5052.60 | 0.77% | 10.00 |
| 2025-04-22 | 15.93 | 15.98 | 0.13 | 0.82% | 15.66 | 16.04 | 27890 | 4437.59 | 0.67% | 0.00 |
| 2025-04-21 | 15.60 | 15.85 | 0.12 | 0.76% | 15.53 | 15.95 | 24389 | 3858.22 | 0.59% | 0.00 |
| 2025-04-18 | 16.18 | 15.73 | -0.52 | -3.20% | 15.58 | 16.19 | 37785 | 5955.96 | 0.91% | 0.00 |
| 2025-04-17 | 16.01 | 16.25 | 0.28 | 1.75% | 15.85 | 16.48 | 38898 | 6313.65 | 0.93% | 0.00 |
| 2025-04-16 | 16.12 | 15.97 | -0.34 | -2.08% | 15.70 | 16.38 | 39605 | 6313.98 | 0.95% | 0.00 |
| 2025-04-15 | 16.29 | 16.31 | 0.02 | 0.12% | 16.00 | 16.45 | 31423 | 5099.82 | 0.75% | 0.00 |
| 2025-04-14 | 16.49 | 16.29 | 0.12 | 0.74% | 16.20 | 16.55 | 32615 | 5347.12 | 0.78% | 0.00 |
| 2025-04-11 | 16.11 | 16.17 | -0.10 | -0.61% | 16.08 | 16.43 | 36614 | 5931.89 | 0.88% | 0.00 |
| 2025-04-10 | 15.78 | 16.27 | 0.49 | 3.11% | 15.65 | 16.61 | 57392 | 9334.18 | 1.38% | 0.00 |
| 2025-04-09 | 14.79 | 15.78 | 0.76 | 5.06% | 14.21 | 15.85 | 68894 | 10388.55 | 1.65% | 0.00 |
| 2025-04-08 | 14.40 | 15.02 | 1.02 | 7.29% | 14.40 | 15.35 | 80502 | 12032.20 | 1.93% | 0.00 |
| 2025-04-07 | 15.90 | 14.00 | -2.76 | -16.47% | 13.41 | 16.35 | 110703 | 16239.79 | 2.66% | 0.00 |
| 2025-04-03 | 16.23 | 16.76 | 0.34 | 2.07% | 16.23 | 17.18 | 46082 | 7750.86 | 1.11% | 0.00 |
| 2025-04-02 | 16.37 | 16.42 | 0.05 | 0.31% | 16.30 | 16.56 | 14860 | 2445.93 | 0.36% | 0.00 |
| 2025-04-01 | 16.47 | 16.37 | 0.07 | 0.43% | 16.31 | 16.59 | 18652 | 3065.19 | 0.45% | 0.00 |
| 2025-03-31 | 16.58 | 16.30 | -0.33 | -1.98% | 16.17 | 16.58 | 27838 | 4547.34 | 0.67% | 0.00 |
| 2025-03-28 | 16.95 | 16.63 | -0.24 | -1.42% | 16.60 | 16.98 | 21308 | 3558.11 | 0.51% | 0.00 |
| 2025-03-27 | 16.84 | 16.87 | 0.03 | 0.18% | 16.61 | 17.18 | 33219 | 5626.81 | 0.80% | 0.00 |
| 2025-03-26 | 16.85 | 16.84 | -0.01 | -0.06% | 16.66 | 16.99 | 23962 | 4043.05 | 0.58% | 0.00 |
| 2025-03-25 | 16.82 | 16.85 | 0.00 | 0.00% | 16.53 | 16.85 | 28139 | 4700.57 | 0.68% | 0.00 |
| 2025-03-24 | 17.10 | 16.85 | -0.16 | -0.94% | 16.47 | 17.10 | 46422 | 7797.21 | 1.11% | 0.00 |
| 2025-03-21 | 17.46 | 17.01 | -0.42 | -2.41% | 17.01 | 17.60 | 57006 | 9824.89 | 1.37% | 12.00 |
| 2025-03-20 | 17.54 | 17.43 | -0.11 | -0.63% | 17.37 | 17.63 | 44443 | 7775.97 | 1.07% | 0.00 |
| 2025-03-19 | 17.73 | 17.54 | -0.26 | -1.46% | 17.42 | 17.73 | 53292 | 9347.43 | 1.28% | 0.00 |
| 2025-03-18 | 18.20 | 17.80 | -0.55 | -3.00% | 17.71 | 18.37 | 69735 | 12484.16 | 1.67% | 0.00 |
| 2025-03-17 | 18.70 | 18.35 | -0.56 | -2.96% | 18.27 | 18.89 | 94356 | 17434.32 | 2.27% | 0.00 |
| 2025-03-14 | 17.37 | 18.91 | 1.64 | 9.50% | 17.32 | 19.24 | 185526 | 34548.82 | 4.45% | 0.00 |
| 2025-03-13 | 17.50 | 17.27 | -0.23 | -1.31% | 17.11 | 17.53 | 32550 | 5618.81 | 0.78% | 0.00 |
| 2025-03-12 | 17.86 | 17.50 | -0.36 | -2.02% | 17.43 | 17.95 | 52206 | 9174.94 | 1.25% | 0.00 |
| 2025-03-11 | 17.58 | 17.86 | 0.04 | 0.22% | 17.45 | 17.89 | 34332 | 6071.50 | 0.82% | 0.00 |
| 2025-03-10 | 17.73 | 17.82 | -0.04 | -0.22% | 17.50 | 17.88 | 38931 | 6873.16 | 0.93% | 0.00 |
| 2025-03-07 | 17.92 | 17.86 | -0.15 | -0.83% | 17.73 | 18.38 | 52444 | 9419.77 | 1.26% | 0.00 |
| 2025-03-06 | 18.06 | 18.01 | 0.07 | 0.39% | 17.85 | 18.23 | 50709 | 9128.94 | 1.22% | 0.00 |
| 2025-03-05 | 18.06 | 17.94 | -0.11 | -0.61% | 17.56 | 18.15 | 30715 | 5464.78 | 0.74% | 0.00 |
| 2025-03-04 | 17.91 | 18.05 | 0.04 | 0.22% | 17.70 | 18.14 | 36363 | 6511.93 | 0.87% | 5.00 |
| 2025-03-03 | 18.51 | 18.01 | -0.59 | -3.17% | 17.92 | 18.87 | 57060 | 10498.11 | 1.37% | 1.00 |
| 2025-02-28 | 19.06 | 18.60 | -0.67 | -3.48% | 18.52 | 19.48 | 66599 | 12639.13 | 1.60% | 0.00 |
| 2025-02-27 | 18.78 | 19.27 | 0.41 | 2.17% | 18.72 | 19.58 | 80139 | 15443.48 | 1.92% | 0.00 |
| 2025-02-26 | 18.41 | 18.86 | 0.45 | 2.44% | 18.31 | 18.98 | 54378 | 10147.00 | 1.31% | 0.00 |
| 2025-02-25 | 18.66 | 18.41 | -0.31 | -1.66% | 18.31 | 18.71 | 43245 | 8007.03 | 1.04% | 0.00 |
| 2025-02-24 | 18.60 | 18.72 | 0.04 | 0.21% | 18.47 | 19.09 | 79492 | 14921.49 | 1.91% | 0.00 |
| 2025-02-21 | 18.70 | 18.68 | -0.02 | -0.11% | 18.34 | 19.06 | 87066 | 16241.97 | 2.09% | 0.00 |
| 2025-02-20 | 19.27 | 18.70 | -0.79 | -4.05% | 18.35 | 19.37 | 132485 | 24811.62 | 3.18% | 0.00 |
| 2025-02-19 | 17.68 | 19.49 | 1.82 | 10.30% | 17.56 | 19.57 | 152076 | 28675.71 | 3.65% | 13.00 |
| 2025-02-18 | 18.24 | 17.67 | -0.57 | -3.13% | 17.56 | 18.48 | 48827 | 8832.79 | 1.17% | 0.00 |
| 2025-02-17 | 17.85 | 18.24 | 0.35 | 1.96% | 17.81 | 18.57 | 61148 | 11181.07 | 1.47% | 0.00 |
| 2025-02-14 | 18.08 | 17.89 | -0.42 | -2.29% | 17.70 | 18.29 | 49077 | 8776.83 | 1.18% | 0.00 |
| 2025-02-13 | 18.23 | 18.31 | 0.05 | 0.27% | 18.08 | 18.68 | 62869 | 11595.67 | 1.51% | 0.00 |
| 2025-02-12 | 18.58 | 18.26 | -0.36 | -1.93% | 18.00 | 18.66 | 42377 | 7712.23 | 1.02% | 40.00 |
| 2025-02-11 | 18.72 | 18.62 | -0.07 | -0.37% | 18.25 | 18.75 | 43619 | 8046.52 | 1.05% | 0.00 |
| 2025-02-10 | 17.53 | 18.69 | 1.16 | 6.62% | 17.53 | 18.90 | 89834 | 16378.02 | 2.16% | 0.00 |
| 2025-02-07 | 17.80 | 17.53 | -0.19 | -1.07% | 17.26 | 17.85 | 52303 | 9211.34 | 1.26% | 0.00 |
| 2025-02-06 | 17.32 | 17.72 | 0.40 | 2.31% | 17.20 | 18.05 | 43810 | 7767.39 | 1.05% | 0.00 |
| 2025-02-05 | 17.45 | 17.32 | 0.11 | 0.64% | 16.95 | 17.56 | 42932 | 7358.24 | 1.03% | 0.00 |
| 2025-01-27 | 17.62 | 17.21 | -0.41 | -2.33% | 17.21 | 17.89 | 30878 | 5412.33 | 0.74% | 0.00 |
| 2025-01-24 | 17.88 | 17.62 | -0.39 | -2.17% | 17.54 | 18.04 | 56711 | 10033.43 | 1.36% | 0.00 |
| 2025-01-23 | 18.48 | 18.01 | -0.19 | -1.04% | 17.96 | 18.59 | 44666 | 8141.30 | 1.07% | 0.00 |
| 2025-01-22 | 18.63 | 18.20 | -0.45 | -2.41% | 18.10 | 18.63 | 41491 | 7583.22 | 1.00% | 0.00 |
| 2025-01-21 | 18.40 | 18.65 | 0.27 | 1.47% | 18.25 | 19.03 | 66032 | 12285.97 | 1.59% | 0.00 |
| 2025-01-20 | 18.11 | 18.38 | -0.27 | -1.45% | 17.74 | 19.17 | 122257 | 22657.18 | 2.94% | 0.00 |
| 2025-01-17 | 17.46 | 18.65 | 1.11 | 6.33% | 17.40 | 18.88 | 133017 | 24458.24 | 3.19% | 0.00 |
| 2025-01-16 | 17.44 | 17.54 | 0.15 | 0.86% | 17.28 | 17.94 | 47456 | 8345.79 | 1.14% | 0.00 |
| 2025-01-15 | 17.21 | 17.39 | 0.05 | 0.29% | 17.21 | 17.68 | 41556 | 7253.06 | 1.00% | 0.00 |
| 2025-01-14 | 16.53 | 17.34 | 0.84 | 5.09% | 16.53 | 17.38 | 56194 | 9605.02 | 1.35% | 0.00 |
| 2025-01-13 | 15.67 | 16.50 | 0.63 | 3.97% | 15.45 | 16.70 | 64229 | 10435.64 | 1.54% | 0.00 |
| 2025-01-10 | 16.55 | 15.87 | -0.59 | -3.58% | 15.85 | 16.71 | 45811 | 7438.85 | 1.10% | 0.00 |
| 2025-01-09 | 16.17 | 16.46 | 0.29 | 1.79% | 15.94 | 17.10 | 53619 | 8908.44 | 1.29% | 0.00 |
| 2025-01-08 | 15.93 | 16.17 | 0.09 | 0.56% | 15.62 | 16.32 | 40398 | 6450.42 | 0.97% | 0.00 |
| 2025-01-07 | 15.42 | 16.08 | 0.69 | 4.48% | 15.11 | 16.10 | 53445 | 8334.58 | 1.28% | 0.00 |
| 2025-01-06 | 15.71 | 15.39 | -0.77 | -4.76% | 15.19 | 15.98 | 57837 | 8965.09 | 1.39% | 0.00 |
| 2025-01-03 | 17.61 | 16.16 | -1.72 | -9.62% | 16.13 | 17.83 | 99169 | 16634.20 | 2.38% | 0.00 |
| 2025-01-02 | 17.57 | 17.88 | 0.04 | 0.22% | 17.42 | 18.49 | 109720 | 19914.27 | 2.63% | 0.00 |
| 2024-12-31 | 17.40 | 17.84 | 0.49 | 2.82% | 17.22 | 18.79 | 89483 | 16148.46 | 2.15% | 0.00 |
| 2024-12-30 | 17.60 | 17.35 | -0.34 | -1.92% | 17.34 | 17.81 | 40458 | 7080.54 | 0.97% | 26.00 |
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。
