| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 16.80 | 17.03 | 0.16 | 0.95% | 16.80 | 17.34 | 46266 | 7933.36 | 1.11% | 0.00 |
| 2025-06-19 | 17.20 | 16.87 | -0.50 | -2.88% | 16.83 | 17.37 | 52737 | 8981.63 | 1.27% | 0.00 |
| 2025-06-18 | 17.46 | 17.37 | -0.01 | -0.06% | 17.23 | 18.17 | 72538 | 12796.60 | 1.74% | 0.00 |
| 2025-06-17 | 17.85 | 17.38 | -0.48 | -2.69% | 17.25 | 17.90 | 59124 | 10292.06 | 1.42% | 0.00 |
| 2025-06-16 | 17.95 | 17.86 | -0.13 | -0.72% | 17.60 | 18.19 | 60670 | 10855.41 | 1.46% | 0.00 |
| 2025-06-13 | 19.20 | 17.99 | -1.34 | -6.93% | 17.90 | 19.43 | 91717 | 16873.51 | 2.20% | 0.00 |
| 2025-06-12 | 19.07 | 19.33 | 0.26 | 1.36% | 18.85 | 19.63 | 53056 | 10218.54 | 1.27% | 0.00 |
| 2025-06-11 | 20.12 | 19.07 | -0.99 | -4.94% | 19.04 | 20.40 | 71656 | 13987.66 | 1.72% | 0.00 |
| 2025-06-10 | 20.38 | 20.06 | -0.26 | -1.28% | 20.04 | 20.57 | 45500 | 9218.46 | 1.09% | 0.00 |
| 2025-06-09 | 20.19 | 20.32 | -0.10 | -0.49% | 19.70 | 20.70 | 92490 | 18669.26 | 2.22% | 0.00 |
| 2025-06-06 | 20.80 | 20.42 | -0.15 | -0.73% | 20.15 | 22.58 | 175184 | 37119.60 | 4.21% | 0.00 |
| 2025-06-05 | 20.65 | 20.57 | -0.14 | -0.68% | 20.36 | 21.46 | 65348 | 13558.74 | 1.57% | 0.00 |
| 2025-06-04 | 20.66 | 20.71 | 0.11 | 0.53% | 20.53 | 21.04 | 33836 | 7038.44 | 0.81% | 0.00 |
| 2025-06-03 | 20.40 | 20.60 | -0.06 | -0.29% | 20.10 | 20.79 | 35272 | 7236.37 | 0.85% | 10.00 |
| 2025-05-30 | 20.97 | 20.66 | -0.37 | -1.76% | 19.96 | 21.24 | 31008 | 6487.75 | 0.74% | 0.00 |
| 2025-05-29 | 20.88 | 21.03 | 0.22 | 1.06% | 20.63 | 21.10 | 41799 | 8722.95 | 1.00% | 0.00 |
| 2025-05-28 | 20.87 | 20.81 | 0.10 | 0.48% | 20.64 | 21.06 | 29806 | 6198.78 | 0.72% | 0.00 |
| 2025-05-27 | 20.82 | 20.80 | -0.10 | -0.48% | 20.65 | 21.07 | 35177 | 7336.57 | 0.84% | 0.00 |
| 2025-05-26 | 20.32 | 20.90 | 0.58 | 2.85% | 20.13 | 21.20 | 54798 | 11416.86 | 1.32% | 0.00 |
| 2025-05-23 | 21.11 | 20.32 | -0.84 | -3.97% | 20.25 | 21.11 | 67070 | 13859.24 | 1.61% | 0.00 |
| 2025-05-22 | 20.80 | 21.16 | 0.24 | 1.15% | 20.80 | 21.28 | 41255 | 8699.84 | 0.99% | 0.00 |
| 2025-05-21 | 20.70 | 20.92 | 0.22 | 1.06% | 20.60 | 21.18 | 52990 | 11049.30 | 1.27% | 0.00 |
| 2025-05-20 | 20.89 | 20.70 | -0.21 | -1.00% | 20.68 | 21.08 | 55387 | 11532.16 | 1.33% | 0.00 |
| 2025-05-19 | 20.68 | 20.91 | 0.12 | 0.58% | 20.15 | 20.93 | 89542 | 18391.45 | 2.15% | 0.00 |
| 2025-05-16 | 21.30 | 20.79 | -0.74 | -3.44% | 20.78 | 21.53 | 80753 | 17035.54 | 1.94% | 0.00 |
| 2025-05-15 | 21.26 | 21.53 | 0.23 | 1.08% | 20.92 | 21.66 | 70169 | 15024.18 | 1.69% | 0.00 |
| 2025-05-14 | 20.91 | 21.30 | 0.51 | 2.45% | 20.42 | 21.38 | 92852 | 19447.47 | 2.23% | 2.00 |
| 2025-05-13 | 20.20 | 20.79 | 0.72 | 3.59% | 19.84 | 20.80 | 100207 | 20392.64 | 2.41% | 1.00 |
| 2025-05-12 | 19.81 | 20.07 | 0.27 | 1.36% | 19.37 | 20.10 | 91195 | 17979.96 | 2.19% | 0.00 |
| 2025-05-09 | 19.41 | 19.80 | 0.47 | 2.43% | 19.41 | 20.33 | 103463 | 20627.54 | 2.48% | 0.00 |
| 2025-05-08 | 18.59 | 19.33 | 0.65 | 3.48% | 18.39 | 20.13 | 133336 | 26028.34 | 3.20% | 0.00 |
| 2025-05-07 | 18.28 | 18.68 | 0.70 | 3.89% | 18.05 | 18.75 | 104929 | 19379.03 | 2.52% | 0.00 |
| 2025-05-06 | 17.46 | 17.98 | 0.52 | 2.98% | 17.46 | 18.05 | 75371 | 13413.88 | 1.81% | 0.00 |
| 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 |
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。
