| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 11.51 | 11.43 | -0.15 | -1.30% | 11.41 | 11.68 | 307364 | 35325.36 | 4.67% |
| 2025-08-25 | 11.15 | 11.58 | 0.43 | 3.86% | 11.13 | 11.70 | 451503 | 51632.72 | 6.86% |
| 2025-08-22 | 11.12 | 11.15 | 0.07 | 0.63% | 11.02 | 11.17 | 215847 | 23977.44 | 3.28% |
| 2025-08-21 | 11.45 | 11.08 | -0.36 | -3.15% | 11.04 | 11.45 | 374487 | 41719.91 | 5.69% |
| 2025-08-20 | 10.80 | 11.44 | 0.57 | 5.24% | 10.71 | 11.75 | 684094 | 77826.80 | 10.40% |
| 2025-08-19 | 10.62 | 10.87 | 0.29 | 2.74% | 10.58 | 11.01 | 450665 | 48991.77 | 6.85% |
| 2025-08-18 | 10.47 | 10.58 | 0.11 | 1.05% | 10.45 | 10.62 | 166105 | 17555.81 | 2.53% |
| 2025-08-15 | 10.39 | 10.47 | 0.03 | 0.29% | 10.37 | 10.48 | 109026 | 11368.40 | 1.66% |
| 2025-08-14 | 10.50 | 10.44 | -0.07 | -0.67% | 10.41 | 10.65 | 148518 | 15644.66 | 2.26% |
| 2025-08-13 | 10.53 | 10.51 | -0.02 | -0.19% | 10.43 | 10.59 | 107243 | 11249.02 | 1.63% |
| 2025-08-12 | 10.55 | 10.53 | -0.02 | -0.19% | 10.50 | 10.67 | 128720 | 13611.82 | 1.96% |
| 2025-08-11 | 10.41 | 10.55 | 0.16 | 1.54% | 10.39 | 10.57 | 115432 | 12118.85 | 1.75% |
| 2025-08-08 | 10.43 | 10.39 | -0.06 | -0.57% | 10.37 | 10.43 | 67862 | 7054.20 | 1.03% |
| 2025-08-07 | 10.44 | 10.45 | -0.03 | -0.29% | 10.43 | 10.50 | 69257 | 7248.77 | 1.05% |
| 2025-08-06 | 10.49 | 10.48 | -0.02 | -0.19% | 10.38 | 10.50 | 71399 | 7453.65 | 1.09% |
| 2025-08-05 | 10.45 | 10.50 | 0.05 | 0.48% | 10.44 | 10.52 | 77059 | 8080.31 | 1.17% |
| 2025-08-04 | 10.38 | 10.45 | 0.02 | 0.19% | 10.35 | 10.45 | 49817 | 5180.60 | 0.76% |
| 2025-08-01 | 10.39 | 10.43 | 0.01 | 0.10% | 10.38 | 10.46 | 64138 | 6683.89 | 0.98% |
| 2025-07-31 | 10.63 | 10.42 | -0.20 | -1.88% | 10.38 | 10.64 | 140249 | 14701.59 | 2.13% |
| 2025-07-30 | 10.68 | 10.62 | -0.06 | -0.56% | 10.59 | 10.81 | 131696 | 14098.96 | 2.00% |
| 2025-07-29 | 10.76 | 10.68 | -0.11 | -1.02% | 10.60 | 10.78 | 110383 | 11768.74 | 1.68% |
| 2025-07-28 | 10.76 | 10.79 | 0.01 | 0.09% | 10.66 | 10.89 | 146017 | 15690.54 | 2.22% |
| 2025-07-25 | 10.93 | 10.78 | -0.16 | -1.46% | 10.73 | 10.93 | 150688 | 16284.62 | 2.29% |
| 2025-07-24 | 10.73 | 10.94 | 0.21 | 1.96% | 10.69 | 10.95 | 195225 | 21140.75 | 2.97% |
| 2025-07-23 | 10.87 | 10.73 | -0.17 | -1.56% | 10.71 | 11.03 | 218588 | 23719.12 | 3.32% |
| 2025-07-22 | 10.60 | 10.90 | 0.30 | 2.83% | 10.51 | 10.93 | 277083 | 29711.87 | 4.21% |
| 2025-07-21 | 10.52 | 10.60 | 0.04 | 0.38% | 10.46 | 10.60 | 125918 | 13271.19 | 1.91% |
| 2025-07-18 | 10.56 | 10.56 | -0.01 | -0.09% | 10.52 | 10.68 | 116397 | 12324.11 | 1.77% |
| 2025-07-17 | 10.50 | 10.57 | 0.02 | 0.19% | 10.50 | 10.83 | 117339 | 12403.53 | 1.78% |
| 2025-07-16 | 10.35 | 10.55 | 0.13 | 1.25% | 10.34 | 10.64 | 139863 | 14692.28 | 2.13% |
| 2025-07-15 | 10.67 | 10.42 | -0.45 | -4.14% | 10.37 | 10.69 | 264570 | 27747.04 | 4.02% |
| 2025-07-14 | 10.95 | 10.87 | -0.17 | -1.54% | 10.83 | 10.99 | 204275 | 22261.98 | 3.11% |
| 2025-07-11 | 10.73 | 11.04 | 0.30 | 2.79% | 10.66 | 11.27 | 406369 | 44732.87 | 6.18% |
| 2025-07-10 | 10.57 | 10.74 | 0.10 | 0.94% | 10.53 | 10.75 | 165396 | 17620.29 | 2.51% |
| 2025-07-09 | 10.60 | 10.64 | 0.05 | 0.47% | 10.55 | 10.86 | 190492 | 20399.03 | 2.90% |
| 2025-07-08 | 10.47 | 10.59 | 0.08 | 0.76% | 10.44 | 10.59 | 118419 | 12462.41 | 1.80% |
| 2025-07-07 | 10.53 | 10.51 | -0.03 | -0.28% | 10.48 | 10.61 | 89349 | 9397.41 | 1.36% |
| 2025-07-04 | 10.65 | 10.54 | -0.19 | -1.77% | 10.53 | 10.71 | 145243 | 15394.58 | 2.21% |
| 2025-07-03 | 10.71 | 10.73 | -0.09 | -0.83% | 10.70 | 10.99 | 232239 | 25153.86 | 3.53% |
| 2025-07-02 | 10.68 | 10.82 | 0.14 | 1.31% | 10.66 | 10.93 | 234928 | 25425.30 | 3.57% |
| 2025-07-01 | 10.72 | 10.68 | -0.12 | -1.11% | 10.63 | 10.81 | 133593 | 14285.59 | 2.03% |
| 2025-06-30 | 10.50 | 10.80 | 0.26 | 2.47% | 10.47 | 10.99 | 278612 | 29877.29 | 4.24% |
| 2025-06-27 | 10.61 | 10.54 | -0.18 | -1.68% | 10.53 | 10.69 | 176082 | 18641.76 | 2.68% |
| 2025-06-26 | 10.68 | 10.72 | 0.03 | 0.28% | 10.60 | 10.96 | 239214 | 25813.50 | 3.64% |
| 2025-06-25 | 10.85 | 10.69 | -0.20 | -1.84% | 10.52 | 10.89 | 285865 | 30424.77 | 4.35% |
| 2025-06-24 | 10.89 | 10.89 | -0.07 | -0.64% | 10.78 | 11.08 | 290095 | 31507.14 | 4.41% |
| 2025-06-23 | 10.72 | 10.96 | -0.04 | -0.36% | 10.58 | 10.97 | 306604 | 33134.68 | 4.66% |
| 2025-06-20 | 10.41 | 11.00 | 0.59 | 5.67% | 10.31 | 11.29 | 539451 | 58905.71 | 8.20% |
| 2025-06-19 | 10.25 | 10.41 | -0.12 | -1.14% | 10.18 | 10.62 | 283354 | 29255.17 | 4.31% |
| 2025-06-18 | 10.21 | 10.53 | 0.45 | 4.46% | 10.20 | 11.09 | 406872 | 43273.57 | 6.19% |
| 2025-06-17 | 9.99 | 10.08 | 0.08 | 0.80% | 9.93 | 10.15 | 74702 | 7492.32 | 1.14% |
| 2025-06-16 | 10.00 | 10.00 | -0.02 | -0.20% | 9.85 | 10.01 | 76994 | 7646.30 | 1.17% |
| 2025-06-13 | 9.92 | 10.02 | 0.05 | 0.50% | 9.77 | 10.15 | 146161 | 14550.53 | 2.22% |
| 2025-06-12 | 10.01 | 9.97 | -0.10 | -0.99% | 9.94 | 10.05 | 82128 | 8193.54 | 1.25% |
| 2025-06-11 | 10.03 | 10.07 | 0.04 | 0.40% | 10.03 | 10.12 | 56525 | 5693.58 | 0.86% |
| 2025-06-10 | 10.17 | 10.03 | -0.14 | -1.38% | 9.95 | 10.17 | 97409 | 9791.61 | 1.48% |
| 2025-06-09 | 10.18 | 10.17 | 0.02 | 0.20% | 10.11 | 10.19 | 67916 | 6894.28 | 1.03% |
| 2025-06-06 | 10.19 | 10.15 | -0.07 | -0.68% | 10.12 | 10.29 | 57012 | 5805.14 | 0.87% |
| 2025-06-05 | 10.18 | 10.22 | 0.07 | 0.69% | 10.14 | 10.32 | 88076 | 8998.92 | 1.34% |
| 2025-06-04 | 10.07 | 10.15 | 0.06 | 0.59% | 10.07 | 10.16 | 47465 | 4805.52 | 0.72% |
| 2025-06-03 | 10.06 | 10.09 | -0.04 | -0.39% | 10.05 | 10.13 | 58074 | 5857.30 | 0.88% |
| 2025-05-30 | 10.23 | 10.13 | -0.17 | -1.65% | 10.12 | 10.28 | 84122 | 8550.61 | 1.28% |
| 2025-05-29 | 10.29 | 10.30 | -0.01 | -0.10% | 10.11 | 10.33 | 96136 | 9854.83 | 1.46% |
| 2025-05-28 | 10.47 | 10.31 | -0.25 | -2.37% | 10.25 | 10.55 | 138687 | 14337.54 | 2.11% |
| 2025-05-27 | 10.43 | 10.56 | 0.13 | 1.25% | 10.37 | 10.71 | 220863 | 23376.38 | 3.36% |
| 2025-05-26 | 10.10 | 10.43 | 0.28 | 2.76% | 10.05 | 10.78 | 211697 | 22134.84 | 3.22% |
| 2025-05-23 | 10.29 | 10.15 | -0.19 | -1.84% | 10.14 | 10.55 | 165571 | 17158.91 | 2.52% |
| 2025-05-22 | 10.14 | 10.34 | 0.19 | 1.87% | 10.04 | 10.65 | 198294 | 20556.03 | 3.01% |
| 2025-05-21 | 10.18 | 10.15 | -0.05 | -0.49% | 10.13 | 10.21 | 45017 | 4574.95 | 0.68% |
| 2025-05-20 | 10.18 | 10.20 | 0.04 | 0.39% | 10.10 | 10.31 | 74447 | 7585.55 | 1.13% |
| 2025-05-19 | 10.01 | 10.16 | 0.12 | 1.20% | 9.96 | 10.17 | 57449 | 5802.08 | 0.87% |
| 2025-05-16 | 10.12 | 10.04 | -0.08 | -0.79% | 10.03 | 10.14 | 45133 | 4545.51 | 0.69% |
| 2025-05-15 | 10.21 | 10.12 | -0.15 | -1.46% | 10.11 | 10.25 | 55402 | 5636.67 | 0.84% |
| 2025-05-14 | 10.17 | 10.27 | 0.07 | 0.69% | 10.10 | 10.37 | 94945 | 9717.11 | 1.44% |
| 2025-05-13 | 10.19 | 10.20 | 0.05 | 0.49% | 10.16 | 10.28 | 57334 | 5854.21 | 0.87% |
| 2025-05-12 | 10.19 | 10.15 | 0.02 | 0.20% | 10.10 | 10.20 | 46652 | 4732.29 | 0.71% |
| 2025-05-09 | 10.31 | 10.13 | -0.14 | -1.36% | 10.12 | 10.31 | 58621 | 5969.31 | 0.89% |
| 2025-05-08 | 10.06 | 10.27 | 0.18 | 1.78% | 10.03 | 10.27 | 81588 | 8307.22 | 1.24% |
| 2025-05-07 | 10.16 | 10.09 | 0.02 | 0.20% | 10.03 | 10.23 | 68826 | 6953.99 | 1.05% |
| 2025-05-06 | 9.86 | 10.07 | 0.20 | 2.03% | 9.84 | 10.07 | 74767 | 7480.56 | 1.14% |
金种子酒(600199)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。
