| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.11 | 11.18 | 0.10 | 0.90% | 11.11 | 11.25 | 42315 | 4733.41 | 0.64% |
| 2025-03-31 | 11.27 | 11.08 | -0.18 | -1.60% | 11.05 | 11.29 | 59576 | 6631.41 | 0.91% |
| 2025-03-28 | 11.39 | 11.26 | -0.16 | -1.40% | 11.24 | 11.47 | 66782 | 7555.93 | 1.02% |
| 2025-03-27 | 11.48 | 11.42 | -0.07 | -0.61% | 11.35 | 11.49 | 48431 | 5530.37 | 0.74% |
| 2025-03-26 | 11.56 | 11.49 | -0.06 | -0.52% | 11.45 | 11.57 | 55950 | 6428.98 | 0.85% |
| 2025-03-25 | 11.41 | 11.55 | 0.15 | 1.32% | 11.36 | 11.56 | 66517 | 7624.02 | 1.01% |
| 2025-03-24 | 11.53 | 11.40 | -0.11 | -0.96% | 11.28 | 11.56 | 92176 | 10495.52 | 1.40% |
| 2025-03-21 | 11.58 | 11.51 | -0.09 | -0.78% | 11.46 | 11.73 | 82014 | 9476.22 | 1.25% |
| 2025-03-20 | 11.70 | 11.60 | -0.11 | -0.94% | 11.60 | 11.72 | 78335 | 9119.28 | 1.19% |
| 2025-03-19 | 11.80 | 11.71 | -0.03 | -0.26% | 11.67 | 11.82 | 79205 | 9279.37 | 1.20% |
| 2025-03-18 | 11.84 | 11.74 | -0.10 | -0.84% | 11.68 | 11.88 | 111214 | 13050.22 | 1.69% |
| 2025-03-17 | 11.95 | 11.84 | -0.09 | -0.75% | 11.80 | 12.04 | 185973 | 22094.21 | 2.83% |
| 2025-03-14 | 11.48 | 11.93 | 0.45 | 3.92% | 11.46 | 12.09 | 336722 | 39927.52 | 5.12% |
| 2025-03-13 | 11.59 | 11.48 | -0.10 | -0.86% | 11.45 | 11.67 | 96672 | 11160.14 | 1.47% |
| 2025-03-12 | 11.61 | 11.58 | -0.06 | -0.52% | 11.55 | 11.73 | 91114 | 10569.52 | 1.39% |
| 2025-03-11 | 11.50 | 11.64 | 0.07 | 0.61% | 11.43 | 11.65 | 95828 | 11090.75 | 1.46% |
| 2025-03-10 | 11.54 | 11.57 | -0.03 | -0.26% | 11.50 | 11.60 | 69707 | 8036.75 | 1.06% |
| 2025-03-07 | 11.69 | 11.60 | -0.08 | -0.68% | 11.52 | 11.75 | 112754 | 13097.35 | 1.71% |
| 2025-03-06 | 11.55 | 11.68 | 0.11 | 0.95% | 11.54 | 11.70 | 128980 | 14979.28 | 1.96% |
| 2025-03-05 | 11.59 | 11.57 | -0.05 | -0.43% | 11.43 | 11.62 | 79506 | 9142.37 | 1.21% |
| 2025-03-04 | 11.65 | 11.62 | -0.09 | -0.77% | 11.43 | 11.65 | 125469 | 14446.76 | 1.91% |
| 2025-03-03 | 11.80 | 11.71 | -0.17 | -1.43% | 11.64 | 12.05 | 175523 | 20777.59 | 2.67% |
| 2025-02-28 | 12.02 | 11.88 | -0.19 | -1.57% | 11.86 | 12.35 | 268557 | 32642.34 | 4.08% |
| 2025-02-27 | 12.01 | 12.07 | 0.06 | 0.50% | 11.93 | 12.22 | 191970 | 23189.87 | 2.92% |
| 2025-02-26 | 11.91 | 12.01 | 0.15 | 1.26% | 11.78 | 12.04 | 134279 | 15976.96 | 2.04% |
| 2025-02-25 | 11.91 | 11.86 | -0.16 | -1.33% | 11.80 | 11.99 | 128098 | 15225.54 | 1.95% |
| 2025-02-24 | 11.70 | 12.02 | 0.08 | 0.67% | 11.70 | 12.30 | 244790 | 29556.76 | 3.72% |
| 2025-02-21 | 11.56 | 11.94 | 0.40 | 3.47% | 11.46 | 12.54 | 293321 | 35004.75 | 4.46% |
| 2025-02-20 | 11.65 | 11.54 | -0.13 | -1.11% | 11.50 | 11.72 | 109944 | 12724.38 | 1.67% |
| 2025-02-19 | 11.54 | 11.67 | 0.02 | 0.17% | 11.47 | 11.81 | 161883 | 18810.30 | 2.46% |
| 2025-02-18 | 12.00 | 11.65 | -0.30 | -2.51% | 11.64 | 12.00 | 134290 | 15856.62 | 2.04% |
| 2025-02-17 | 11.94 | 11.95 | 0.03 | 0.25% | 11.77 | 12.08 | 137895 | 16463.18 | 2.10% |
| 2025-02-14 | 12.01 | 11.92 | -0.34 | -2.77% | 11.85 | 12.07 | 216409 | 25793.06 | 3.29% |
| 2025-02-13 | 11.63 | 12.26 | 0.65 | 5.60% | 11.59 | 12.54 | 393378 | 47920.08 | 5.98% |
| 2025-02-12 | 11.56 | 11.61 | 0.05 | 0.43% | 11.36 | 11.61 | 117731 | 13535.20 | 1.79% |
| 2025-02-11 | 11.86 | 11.56 | -0.25 | -2.12% | 11.54 | 11.89 | 106758 | 12387.31 | 1.62% |
| 2025-02-10 | 11.53 | 11.81 | 0.30 | 2.61% | 11.45 | 11.86 | 155574 | 18133.86 | 2.37% |
| 2025-02-07 | 11.40 | 11.51 | 0.13 | 1.14% | 11.31 | 11.58 | 143622 | 16473.96 | 2.18% |
| 2025-02-06 | 11.17 | 11.38 | 0.21 | 1.88% | 11.11 | 11.38 | 93983 | 10598.54 | 1.43% |
| 2025-02-05 | 11.13 | 11.17 | 0.12 | 1.09% | 10.98 | 11.18 | 84386 | 9364.47 | 1.28% |
| 2025-01-27 | 11.25 | 11.05 | -0.20 | -1.78% | 11.01 | 11.38 | 91142 | 10159.63 | 1.39% |
| 2025-01-24 | 11.41 | 11.25 | -0.16 | -1.40% | 11.10 | 11.41 | 126706 | 14213.82 | 1.93% |
| 2025-01-23 | 11.54 | 11.41 | 0.00 | 0.00% | 11.41 | 11.69 | 81029 | 9358.21 | 1.23% |
| 2025-01-22 | 11.64 | 11.41 | -0.27 | -2.31% | 11.39 | 11.64 | 71158 | 8169.88 | 1.08% |
| 2025-01-21 | 11.89 | 11.68 | -0.17 | -1.43% | 11.61 | 11.97 | 74135 | 8663.14 | 1.13% |
| 2025-01-20 | 11.90 | 11.85 | 0.03 | 0.25% | 11.75 | 11.97 | 86653 | 10295.71 | 1.32% |
| 2025-01-17 | 11.77 | 11.82 | -0.19 | -1.58% | 11.69 | 12.08 | 104406 | 12413.36 | 1.59% |
| 2025-01-16 | 12.05 | 12.01 | 0.02 | 0.17% | 11.88 | 12.25 | 80153 | 9665.66 | 1.22% |
| 2025-01-15 | 11.90 | 11.99 | 0.04 | 0.33% | 11.88 | 12.11 | 89435 | 10728.27 | 1.36% |
| 2025-01-14 | 11.60 | 11.95 | 0.39 | 3.37% | 11.60 | 11.97 | 115633 | 13695.01 | 1.76% |
| 2025-01-13 | 11.30 | 11.56 | 0.06 | 0.52% | 11.30 | 11.58 | 68898 | 7894.94 | 1.05% |
| 2025-01-10 | 11.75 | 11.50 | -0.25 | -2.13% | 11.50 | 11.87 | 83046 | 9702.84 | 1.26% |
| 2025-01-09 | 11.69 | 11.75 | 0.04 | 0.34% | 11.59 | 11.88 | 76743 | 9033.77 | 1.17% |
| 2025-01-08 | 11.80 | 11.71 | -0.16 | -1.35% | 11.41 | 11.94 | 112861 | 13184.52 | 1.72% |
| 2025-01-07 | 11.63 | 11.87 | 0.24 | 2.06% | 11.59 | 11.88 | 90989 | 10658.11 | 1.38% |
| 2025-01-06 | 11.76 | 11.63 | -0.51 | -4.20% | 11.45 | 12.02 | 150630 | 17630.34 | 2.29% |
| 2025-01-03 | 12.89 | 12.14 | -0.76 | -5.89% | 12.10 | 12.95 | 172388 | 21389.24 | 2.62% |
| 2025-01-02 | 13.12 | 12.90 | -0.40 | -3.01% | 12.68 | 13.29 | 154986 | 20221.80 | 2.36% |
| 2024-12-31 | 13.17 | 13.30 | 0.08 | 0.61% | 13.13 | 13.70 | 184635 | 24852.65 | 2.81% |
| 2024-12-30 | 13.41 | 13.22 | -0.20 | -1.49% | 13.15 | 13.41 | 91869 | 12171.55 | 1.40% |
| 2024-12-27 | 13.15 | 13.42 | 0.28 | 2.13% | 13.06 | 13.49 | 125529 | 16769.74 | 1.91% |
| 2024-12-26 | 13.00 | 13.14 | 0.01 | 0.08% | 13.00 | 13.22 | 77558 | 10196.39 | 1.18% |
| 2024-12-25 | 13.32 | 13.13 | -0.30 | -2.23% | 13.00 | 13.38 | 120425 | 15799.63 | 1.83% |
| 2024-12-24 | 13.38 | 13.43 | 0.07 | 0.52% | 13.15 | 13.48 | 130011 | 17322.62 | 1.98% |
| 2024-12-23 | 14.10 | 13.36 | -0.74 | -5.25% | 13.25 | 14.13 | 207157 | 28311.12 | 3.15% |
| 2024-12-20 | 14.02 | 14.10 | 0.11 | 0.79% | 13.92 | 14.15 | 132315 | 18620.36 | 2.01% |
| 2024-12-19 | 13.90 | 13.99 | -0.11 | -0.78% | 13.72 | 14.02 | 156233 | 21669.52 | 2.38% |
| 2024-12-18 | 14.30 | 14.10 | -0.28 | -1.95% | 14.01 | 14.49 | 221664 | 31410.19 | 3.37% |
| 2024-12-17 | 14.60 | 14.38 | -0.22 | -1.51% | 14.32 | 14.85 | 256016 | 37269.62 | 3.89% |
| 2024-12-16 | 14.72 | 14.60 | -0.22 | -1.48% | 14.44 | 14.90 | 255687 | 37359.84 | 3.89% |
| 2024-12-13 | 15.40 | 14.82 | -0.69 | -4.45% | 14.82 | 15.42 | 408937 | 61564.17 | 6.22% |
| 2024-12-12 | 14.96 | 15.51 | 0.41 | 2.72% | 14.84 | 15.68 | 633181 | 97317.12 | 9.63% |
| 2024-12-11 | 14.25 | 15.10 | 0.78 | 5.45% | 14.22 | 15.30 | 624714 | 93607.66 | 9.50% |
| 2024-12-10 | 14.81 | 14.32 | 0.04 | 0.28% | 14.29 | 14.96 | 318349 | 46726.50 | 4.84% |
| 2024-12-09 | 14.44 | 14.28 | -0.22 | -1.52% | 14.18 | 14.60 | 158592 | 22795.83 | 2.41% |
| 2024-12-06 | 14.36 | 14.50 | 0.07 | 0.49% | 14.28 | 14.58 | 165753 | 23928.14 | 2.52% |
| 2024-12-05 | 14.25 | 14.43 | 0.05 | 0.35% | 14.20 | 14.50 | 155358 | 22326.93 | 2.36% |
| 2024-12-04 | 14.79 | 14.38 | -0.39 | -2.64% | 14.28 | 14.87 | 236178 | 34446.97 | 3.59% |
| 2024-12-03 | 14.45 | 14.77 | 0.33 | 2.29% | 14.21 | 14.85 | 333968 | 48771.24 | 5.08% |
| 2024-12-02 | 14.20 | 14.44 | 0.18 | 1.26% | 14.00 | 14.45 | 215716 | 30797.31 | 3.28% |
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。
