| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 18.08 | 17.99 | -0.17 | -0.94% | 17.93 | 18.43 | 45099 | 8183.12 | 1.08% | 0.00 |
| 2025-08-13 | 18.36 | 18.16 | -0.11 | -0.60% | 17.97 | 18.54 | 42749 | 7756.49 | 1.03% | 0.00 |
| 2025-08-12 | 18.35 | 18.27 | 0.01 | 0.05% | 18.17 | 18.50 | 37217 | 6826.14 | 0.89% | 0.00 |
| 2025-08-11 | 17.97 | 18.26 | 0.29 | 1.61% | 17.93 | 18.45 | 40549 | 7377.89 | 0.97% | 0.00 |
| 2025-08-08 | 18.02 | 17.97 | -0.05 | -0.28% | 17.83 | 18.14 | 23050 | 4137.13 | 0.55% | 0.00 |
| 2025-08-07 | 18.15 | 18.02 | -0.21 | -1.15% | 18.00 | 18.32 | 32258 | 5853.91 | 0.77% | 0.00 |
| 2025-08-06 | 18.18 | 18.23 | 0.10 | 0.55% | 17.93 | 18.25 | 31793 | 5749.44 | 0.76% | 0.00 |
| 2025-08-05 | 18.08 | 18.13 | 0.05 | 0.28% | 18.01 | 18.18 | 27614 | 4994.68 | 0.66% | 0.00 |
| 2025-08-04 | 18.06 | 18.08 | -0.09 | -0.50% | 17.90 | 18.25 | 27863 | 5024.75 | 0.67% | 0.00 |
| 2025-08-01 | 18.12 | 18.17 | -0.03 | -0.16% | 18.10 | 18.37 | 34563 | 6293.53 | 0.83% | 0.00 |
| 2025-07-31 | 18.60 | 18.20 | -0.57 | -3.04% | 17.81 | 18.62 | 78068 | 14173.63 | 1.87% | 0.00 |
| 2025-07-30 | 18.67 | 18.77 | -0.03 | -0.16% | 18.53 | 19.23 | 79476 | 14945.14 | 1.91% | 0.00 |
| 2025-07-29 | 18.93 | 18.80 | -0.17 | -0.90% | 18.52 | 19.28 | 86065 | 16184.07 | 2.07% | 10.00 |
| 2025-07-28 | 18.52 | 18.97 | 0.46 | 2.49% | 18.45 | 19.19 | 68736 | 12921.91 | 1.65% | 0.00 |
| 2025-07-25 | 18.85 | 18.51 | -0.35 | -1.86% | 18.46 | 18.96 | 43581 | 8126.96 | 1.05% | 0.00 |
| 2025-07-24 | 18.87 | 18.86 | 0.05 | 0.27% | 18.63 | 19.30 | 56440 | 10633.46 | 1.36% | 0.00 |
| 2025-07-23 | 19.50 | 18.81 | -0.49 | -2.54% | 18.77 | 19.68 | 90840 | 17440.96 | 2.18% | 0.00 |
| 2025-07-22 | 18.35 | 19.30 | 0.94 | 5.12% | 18.15 | 19.35 | 94553 | 17838.14 | 2.27% | 0.00 |
| 2025-07-21 | 18.20 | 18.36 | 0.07 | 0.38% | 18.16 | 18.44 | 24197 | 4437.05 | 0.58% | 0.00 |
| 2025-07-18 | 18.25 | 18.29 | 0.01 | 0.05% | 18.13 | 18.38 | 22693 | 4144.12 | 0.54% | 0.00 |
| 2025-07-17 | 18.02 | 18.28 | 0.26 | 1.44% | 18.01 | 18.28 | 19223 | 3492.58 | 0.46% | 0.00 |
| 2025-07-16 | 17.94 | 18.02 | 0.09 | 0.50% | 17.89 | 18.16 | 21965 | 3959.38 | 0.53% | 0.00 |
| 2025-07-15 | 18.15 | 17.93 | -0.32 | -1.75% | 17.81 | 18.31 | 28532 | 5131.57 | 0.69% | 0.00 |
| 2025-07-14 | 18.67 | 18.25 | -0.42 | -2.25% | 18.20 | 18.67 | 30520 | 5589.33 | 0.73% | 0.00 |
| 2025-07-11 | 18.36 | 18.67 | 0.24 | 1.30% | 18.30 | 18.78 | 45572 | 8481.37 | 1.09% | 0.00 |
| 2025-07-10 | 18.32 | 18.43 | 0.08 | 0.44% | 18.13 | 18.60 | 25171 | 4628.40 | 0.60% | 0.00 |
| 2025-07-09 | 18.46 | 18.35 | 0.02 | 0.11% | 18.28 | 18.75 | 29076 | 5374.46 | 0.70% | 0.00 |
| 2025-07-08 | 18.36 | 18.33 | 0.12 | 0.66% | 18.24 | 18.56 | 22944 | 4209.33 | 0.55% | 0.00 |
| 2025-07-07 | 18.70 | 18.21 | -0.56 | -2.98% | 18.10 | 18.75 | 39625 | 7287.84 | 0.95% | 0.00 |
| 2025-07-04 | 18.91 | 18.77 | -0.13 | -0.69% | 18.68 | 19.07 | 26117 | 4915.52 | 0.63% | 0.00 |
| 2025-07-03 | 18.99 | 18.90 | -0.18 | -0.94% | 18.86 | 19.29 | 23953 | 4552.44 | 0.58% | 0.00 |
| 2025-07-02 | 19.46 | 19.08 | -0.42 | -2.15% | 18.96 | 19.70 | 35160 | 6750.29 | 0.84% | 0.00 |
| 2025-07-01 | 19.33 | 19.50 | 0.20 | 1.04% | 19.10 | 19.80 | 42617 | 8286.71 | 1.02% | 0.00 |
| 2025-06-30 | 18.33 | 19.30 | 1.06 | 5.81% | 18.24 | 19.76 | 85516 | 16379.43 | 2.05% | 0.00 |
| 2025-06-27 | 18.55 | 18.24 | -0.26 | -1.41% | 18.18 | 18.68 | 34559 | 6341.18 | 0.83% | 0.00 |
| 2025-06-26 | 18.91 | 18.50 | -0.29 | -1.54% | 18.31 | 18.94 | 45373 | 8432.87 | 1.09% | 0.00 |
| 2025-06-25 | 18.74 | 18.79 | 0.10 | 0.54% | 18.60 | 19.06 | 55776 | 10486.42 | 1.34% | 0.00 |
| 2025-06-24 | 17.42 | 18.69 | 1.20 | 6.86% | 17.42 | 18.80 | 102814 | 18952.33 | 2.47% | 0.00 |
| 2025-06-23 | 16.87 | 17.49 | 0.46 | 2.70% | 16.83 | 17.67 | 86019 | 14952.09 | 2.07% | 0.00 |
| 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 |
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。
