| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 19.80 | 19.85 | 0.00 | 0.00% | 19.01 | 19.99 | 100386 | 19690.67 | 2.41% | 0.00 |
| 2025-10-14 | 19.69 | 19.85 | 0.35 | 1.79% | 19.36 | 20.25 | 93675 | 18506.59 | 2.25% | 0.00 |
| 2025-10-13 | 18.50 | 19.50 | -0.18 | -0.91% | 18.27 | 20.67 | 137225 | 27094.56 | 3.30% | 0.00 |
| 2025-10-10 | 20.30 | 19.68 | -0.36 | -1.80% | 19.36 | 20.39 | 81911 | 16152.19 | 1.97% | 0.00 |
| 2025-10-09 | 20.14 | 20.04 | 0.03 | 0.15% | 19.95 | 20.47 | 68455 | 13831.23 | 1.64% | 0.00 |
| 2025-09-30 | 20.77 | 20.01 | -0.71 | -3.43% | 19.93 | 20.79 | 54411 | 11004.23 | 1.31% | 0.00 |
| 2025-09-29 | 20.99 | 20.72 | -0.08 | -0.38% | 20.47 | 21.52 | 80609 | 16825.44 | 1.94% | 8.00 |
| 2025-09-26 | 21.31 | 20.80 | -0.67 | -3.12% | 20.69 | 21.63 | 82690 | 17499.58 | 1.99% | 0.00 |
| 2025-09-25 | 23.12 | 21.47 | -1.88 | -8.05% | 21.25 | 23.30 | 158758 | 34678.95 | 3.81% | 5.00 |
| 2025-09-24 | 23.36 | 23.35 | -0.24 | -1.02% | 22.90 | 23.76 | 82703 | 19263.59 | 1.99% | 0.00 |
| 2025-09-23 | 22.83 | 23.59 | 0.24 | 1.03% | 22.61 | 23.78 | 134930 | 31262.96 | 3.24% | 0.00 |
| 2025-09-22 | 22.20 | 23.35 | 1.35 | 6.14% | 22.00 | 23.85 | 138888 | 32124.83 | 3.34% | 0.00 |
| 2025-09-19 | 21.90 | 22.00 | -0.14 | -0.63% | 21.66 | 22.53 | 96458 | 21351.53 | 2.32% | 0.00 |
| 2025-09-18 | 21.88 | 22.14 | 0.10 | 0.45% | 21.55 | 22.76 | 172720 | 38125.27 | 4.15% | 0.00 |
| 2025-09-17 | 19.52 | 22.04 | 2.53 | 12.97% | 19.23 | 22.82 | 401505 | 83436.80 | 9.64% | 7.00 |
| 2025-09-16 | 17.61 | 19.51 | 1.96 | 11.17% | 17.51 | 19.55 | 200590 | 37179.12 | 4.82% | 27.00 |
| 2025-09-15 | 17.64 | 17.55 | -0.19 | -1.07% | 17.51 | 17.80 | 42373 | 7457.10 | 1.02% | 0.00 |
| 2025-09-12 | 18.37 | 17.74 | -0.43 | -2.37% | 17.70 | 18.50 | 90385 | 16223.19 | 2.17% | 0.00 |
| 2025-09-11 | 17.76 | 18.17 | 0.39 | 2.19% | 17.61 | 18.22 | 88570 | 15970.62 | 2.13% | 0.00 |
| 2025-09-10 | 17.71 | 17.78 | -0.02 | -0.11% | 17.45 | 18.15 | 64507 | 11541.23 | 1.55% | 0.00 |
| 2025-09-09 | 17.91 | 17.80 | -0.19 | -1.06% | 17.52 | 18.01 | 59162 | 10495.72 | 1.42% | 0.00 |
| 2025-09-08 | 17.60 | 17.99 | 0.36 | 2.04% | 17.50 | 18.45 | 93386 | 16868.38 | 2.24% | 0.00 |
| 2025-09-05 | 17.40 | 17.63 | 0.23 | 1.32% | 16.91 | 17.70 | 66514 | 11529.23 | 1.60% | 0.00 |
| 2025-09-04 | 17.20 | 17.40 | -0.01 | -0.06% | 17.10 | 17.68 | 75608 | 13148.07 | 1.82% | 0.00 |
| 2025-09-03 | 18.00 | 17.41 | -0.51 | -2.85% | 17.30 | 18.60 | 101675 | 18140.37 | 2.44% | 0.00 |
| 2025-09-02 | 18.25 | 17.92 | -0.39 | -2.13% | 17.76 | 18.70 | 102680 | 18571.63 | 2.47% | 0.00 |
| 2025-09-01 | 18.13 | 18.31 | -0.15 | -0.81% | 18.05 | 18.68 | 104846 | 19197.72 | 2.52% | 6.00 |
| 2025-08-29 | 17.82 | 18.46 | 0.56 | 3.13% | 17.80 | 19.40 | 181088 | 33771.86 | 4.35% | 4.00 |
| 2025-08-28 | 18.50 | 17.90 | -0.60 | -3.24% | 17.25 | 18.60 | 156616 | 28021.40 | 3.76% | 25.00 |
| 2025-08-27 | 19.56 | 18.50 | -0.91 | -4.69% | 18.47 | 19.59 | 118748 | 22469.52 | 2.85% | 0.00 |
| 2025-08-26 | 19.60 | 19.41 | -0.20 | -1.02% | 19.18 | 19.89 | 151492 | 29538.96 | 3.64% | 0.00 |
| 2025-08-25 | 17.99 | 19.61 | 1.60 | 8.88% | 17.99 | 20.39 | 248231 | 47233.12 | 5.96% | 0.00 |
| 2025-08-22 | 18.19 | 18.01 | -0.25 | -1.37% | 17.88 | 18.31 | 87525 | 15796.14 | 2.10% | 0.00 |
| 2025-08-21 | 19.01 | 18.26 | -1.02 | -5.29% | 18.13 | 19.20 | 152122 | 28170.92 | 3.65% | 0.00 |
| 2025-08-20 | 18.41 | 19.28 | 0.49 | 2.61% | 17.82 | 19.66 | 200640 | 38189.79 | 4.82% | 2.00 |
| 2025-08-19 | 18.44 | 18.79 | 0.24 | 1.29% | 18.40 | 19.15 | 74395 | 14028.13 | 1.79% | 0.00 |
| 2025-08-18 | 18.20 | 18.55 | 0.36 | 1.98% | 18.19 | 18.77 | 80660 | 14983.34 | 1.94% | 10.00 |
| 2025-08-15 | 17.94 | 18.19 | 0.20 | 1.11% | 17.91 | 18.33 | 42624 | 7710.67 | 1.02% | 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。
