| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 1575.20 | 1572.60 | -7.40 | -0.47% | 1571.66 | 1587.90 | 21537 | 339942.50 | 0.17% |
| 2025-05-22 | 1580.99 | 1580.00 | -0.97 | -0.06% | 1570.10 | 1584.99 | 15090 | 238123.64 | 0.12% |
| 2025-05-21 | 1585.00 | 1580.97 | -5.03 | -0.32% | 1580.97 | 1595.94 | 19795 | 314394.12 | 0.16% |
| 2025-05-20 | 1580.00 | 1586.00 | 7.02 | 0.44% | 1575.10 | 1594.80 | 19522 | 309574.28 | 0.16% |
| 2025-05-19 | 1596.00 | 1578.98 | -35.15 | -2.18% | 1573.88 | 1600.00 | 38063 | 602195.00 | 0.30% |
| 2025-05-16 | 1633.99 | 1614.13 | -17.88 | -1.10% | 1614.13 | 1636.99 | 22935 | 371450.84 | 0.18% |
| 2025-05-15 | 1634.80 | 1632.01 | -2.98 | -0.18% | 1624.13 | 1643.59 | 24733 | 404340.28 | 0.20% |
| 2025-05-14 | 1590.00 | 1634.99 | 44.69 | 2.81% | 1588.18 | 1645.00 | 39460 | 639473.50 | 0.31% |
| 2025-05-13 | 1608.92 | 1590.30 | -14.20 | -0.89% | 1585.11 | 1608.92 | 21258 | 338661.78 | 0.17% |
| 2025-05-12 | 1598.00 | 1604.50 | 13.32 | 0.84% | 1596.61 | 1618.93 | 24735 | 396778.56 | 0.20% |
| 2025-05-09 | 1578.99 | 1591.18 | 12.99 | 0.82% | 1575.05 | 1597.45 | 23672 | 375757.47 | 0.19% |
| 2025-05-08 | 1553.00 | 1578.19 | 23.19 | 1.49% | 1549.83 | 1592.78 | 33481 | 526544.62 | 0.27% |
| 2025-05-07 | 1570.00 | 1555.00 | 4.80 | 0.31% | 1550.20 | 1570.00 | 27462 | 427514.25 | 0.22% |
| 2025-05-06 | 1559.00 | 1550.20 | 3.20 | 0.21% | 1544.33 | 1559.00 | 18300 | 283861.44 | 0.15% |
| 2025-04-30 | 1549.99 | 1547.00 | 3.00 | 0.19% | 1546.30 | 1566.66 | 25754 | 400543.94 | 0.21% |
| 2025-04-29 | 1550.00 | 1544.00 | -6.00 | -0.39% | 1532.02 | 1552.54 | 18922 | 291742.28 | 0.15% |
| 2025-04-28 | 1552.00 | 1550.00 | 0.00 | 0.00% | 1546.60 | 1555.00 | 14660 | 227425.25 | 0.12% |
| 2025-04-25 | 1557.10 | 1550.00 | -2.25 | -0.14% | 1550.00 | 1561.20 | 14765 | 229502.97 | 0.12% |
| 2025-04-24 | 1552.00 | 1552.25 | 0.25 | 0.02% | 1548.98 | 1560.68 | 14872 | 231337.22 | 0.12% |
| 2025-04-23 | 1559.00 | 1552.00 | 3.20 | 0.21% | 1545.00 | 1559.22 | 18669 | 289546.88 | 0.15% |
| 2025-04-22 | 1550.00 | 1548.80 | -2.20 | -0.14% | 1543.21 | 1556.30 | 18432 | 285752.59 | 0.15% |
| 2025-04-21 | 1565.50 | 1551.00 | -14.94 | -0.95% | 1551.00 | 1565.50 | 18057 | 280815.81 | 0.14% |
| 2025-04-18 | 1566.00 | 1565.94 | -4.06 | -0.26% | 1556.00 | 1575.00 | 20298 | 317997.44 | 0.16% |
| 2025-04-17 | 1554.00 | 1570.00 | 10.83 | 0.69% | 1549.99 | 1576.50 | 23846 | 373392.50 | 0.19% |
| 2025-04-16 | 1552.00 | 1559.17 | 1.17 | 0.08% | 1537.00 | 1576.00 | 31156 | 483488.06 | 0.25% |
| 2025-04-15 | 1552.00 | 1558.00 | 6.01 | 0.39% | 1545.00 | 1565.00 | 21489 | 333994.25 | 0.17% |
| 2025-04-14 | 1560.97 | 1551.99 | -16.99 | -1.08% | 1551.53 | 1566.00 | 21711 | 337942.56 | 0.17% |
| 2025-04-11 | 1579.97 | 1568.98 | 19.98 | 1.29% | 1545.00 | 1579.97 | 32634 | 508736.00 | 0.26% |
| 2025-04-10 | 1550.99 | 1549.00 | 7.96 | 0.52% | 1528.00 | 1555.00 | 38620 | 596365.06 | 0.31% |
| 2025-04-09 | 1525.02 | 1541.04 | -3.96 | -0.26% | 1520.55 | 1556.80 | 55630 | 856292.81 | 0.44% |
| 2025-04-08 | 1513.00 | 1545.00 | 45.00 | 3.00% | 1495.00 | 1545.00 | 73876 | 1122697.75 | 0.59% |
| 2025-04-07 | 1520.01 | 1500.00 | -68.88 | -4.39% | 1462.00 | 1536.85 | 101953 | 1531473.88 | 0.81% |
| 2025-04-03 | 1530.00 | 1568.88 | 19.86 | 1.28% | 1529.01 | 1586.00 | 35480 | 555744.19 | 0.28% |
| 2025-04-02 | 1558.00 | 1549.02 | -7.00 | -0.45% | 1545.50 | 1567.80 | 21674 | 337188.31 | 0.17% |
| 2025-04-01 | 1564.00 | 1556.02 | -4.98 | -0.32% | 1552.21 | 1569.89 | 18556 | 289374.00 | 0.15% |
| 2025-03-31 | 1580.98 | 1561.00 | -24.21 | -1.53% | 1560.06 | 1586.96 | 21085 | 331185.78 | 0.17% |
| 2025-03-28 | 1590.93 | 1585.21 | -3.79 | -0.24% | 1576.00 | 1593.00 | 16228 | 256947.00 | 0.13% |
| 2025-03-27 | 1576.00 | 1589.00 | 13.00 | 0.82% | 1573.38 | 1598.25 | 17956 | 284888.91 | 0.14% |
| 2025-03-26 | 1572.77 | 1576.00 | 0.50 | 0.03% | 1571.00 | 1582.58 | 14324 | 225763.97 | 0.11% |
| 2025-03-25 | 1588.00 | 1575.50 | -7.50 | -0.47% | 1566.66 | 1592.80 | 17674 | 278328.69 | 0.14% |
| 2025-03-24 | 1570.00 | 1583.00 | 9.25 | 0.59% | 1562.38 | 1589.66 | 25566 | 403222.34 | 0.20% |
| 2025-03-21 | 1599.00 | 1573.75 | -30.25 | -1.89% | 1568.83 | 1612.20 | 33614 | 532497.31 | 0.27% |
| 2025-03-20 | 1635.71 | 1604.00 | -31.71 | -1.94% | 1595.07 | 1637.60 | 36737 | 590387.94 | 0.29% |
| 2025-03-19 | 1624.29 | 1635.71 | 11.71 | 0.72% | 1623.00 | 1648.00 | 27390 | 447712.88 | 0.22% |
| 2025-03-18 | 1645.04 | 1624.00 | -13.86 | -0.85% | 1621.70 | 1652.00 | 31613 | 515321.03 | 0.25% |
| 2025-03-17 | 1657.00 | 1637.86 | 9.85 | 0.61% | 1626.88 | 1657.99 | 54689 | 898513.94 | 0.44% |
| 2025-03-14 | 1547.66 | 1628.01 | 90.24 | 5.87% | 1541.00 | 1628.01 | 92913 | 1488284.25 | 0.74% |
| 2025-03-13 | 1544.00 | 1537.77 | -4.81 | -0.31% | 1530.88 | 1555.50 | 25724 | 396636.94 | 0.20% |
| 2025-03-12 | 1546.96 | 1542.58 | -6.10 | -0.39% | 1526.35 | 1549.68 | 29604 | 455292.38 | 0.24% |
| 2025-03-11 | 1517.00 | 1548.68 | 25.78 | 1.69% | 1512.00 | 1548.68 | 39776 | 609400.75 | 0.32% |
| 2025-03-10 | 1519.81 | 1522.90 | 1.90 | 0.12% | 1506.14 | 1526.88 | 31369 | 475878.91 | 0.25% |
| 2025-03-07 | 1503.00 | 1521.00 | 15.02 | 1.00% | 1503.00 | 1528.36 | 37991 | 576060.88 | 0.30% |
| 2025-03-06 | 1474.00 | 1505.98 | 39.61 | 2.70% | 1472.08 | 1510.20 | 42168 | 629711.69 | 0.34% |
| 2025-03-05 | 1472.00 | 1466.37 | -3.74 | -0.25% | 1460.10 | 1474.00 | 24605 | 360693.22 | 0.20% |
| 2025-03-04 | 1485.00 | 1470.11 | -16.91 | -1.14% | 1465.21 | 1486.00 | 25211 | 371067.59 | 0.20% |
| 2025-03-03 | 1502.60 | 1487.02 | -13.77 | -0.92% | 1481.50 | 1520.99 | 31596 | 473668.00 | 0.25% |
| 2025-02-28 | 1485.50 | 1500.79 | 15.23 | 1.03% | 1482.00 | 1528.38 | 56129 | 847573.81 | 0.45% |
| 2025-02-27 | 1460.02 | 1485.56 | 25.55 | 1.75% | 1454.00 | 1489.90 | 49762 | 736800.25 | 0.40% |
| 2025-02-26 | 1455.45 | 1460.01 | 6.01 | 0.41% | 1445.00 | 1464.96 | 26366 | 383594.91 | 0.21% |
| 2025-02-25 | 1470.01 | 1454.00 | -25.07 | -1.69% | 1452.00 | 1473.39 | 28387 | 414281.44 | 0.23% |
| 2025-02-24 | 1488.00 | 1479.07 | -9.14 | -0.61% | 1474.00 | 1499.52 | 34744 | 515790.75 | 0.28% |
| 2025-02-21 | 1480.00 | 1488.21 | 14.21 | 0.96% | 1473.01 | 1496.73 | 36418 | 541816.94 | 0.29% |
| 2025-02-20 | 1483.00 | 1474.00 | -17.00 | -1.14% | 1473.39 | 1491.97 | 23750 | 351355.28 | 0.19% |
| 2025-02-19 | 1475.05 | 1491.00 | 16.00 | 1.08% | 1464.90 | 1494.44 | 32393 | 480337.88 | 0.26% |
| 2025-02-18 | 1470.00 | 1475.00 | 3.38 | 0.23% | 1462.08 | 1492.99 | 27800 | 411384.56 | 0.22% |
| 2025-02-17 | 1481.00 | 1471.62 | -3.38 | -0.23% | 1467.10 | 1494.98 | 32471 | 480466.38 | 0.26% |
| 2025-02-14 | 1465.06 | 1475.00 | 9.94 | 0.68% | 1458.22 | 1477.00 | 27100 | 397869.41 | 0.22% |
| 2025-02-13 | 1443.02 | 1465.06 | 22.06 | 1.53% | 1434.51 | 1475.25 | 43385 | 633598.56 | 0.35% |
| 2025-02-12 | 1418.00 | 1443.00 | 25.00 | 1.76% | 1416.88 | 1445.00 | 25476 | 364417.06 | 0.20% |
| 2025-02-11 | 1434.95 | 1418.00 | -13.51 | -0.94% | 1415.90 | 1435.96 | 23573 | 334866.91 | 0.19% |
| 2025-02-10 | 1438.00 | 1431.51 | -4.49 | -0.31% | 1427.09 | 1440.00 | 20840 | 298810.16 | 0.17% |
| 2025-02-07 | 1413.68 | 1436.00 | 23.16 | 1.64% | 1403.41 | 1442.68 | 37242 | 531085.06 | 0.30% |
| 2025-02-06 | 1400.01 | 1412.84 | 9.04 | 0.64% | 1400.01 | 1421.99 | 27356 | 385956.81 | 0.22% |
| 2025-02-05 | 1440.00 | 1403.80 | -31.19 | -2.17% | 1402.21 | 1443.00 | 40757 | 575373.00 | 0.32% |
| 2025-01-27 | 1437.00 | 1434.99 | -1.01 | -0.07% | 1427.02 | 1443.97 | 29356 | 421353.44 | 0.23% |
| 2025-01-24 | 1442.00 | 1436.00 | -7.00 | -0.49% | 1430.31 | 1447.79 | 31360 | 451532.28 | 0.25% |
| 2025-01-23 | 1449.97 | 1443.00 | 2.00 | 0.14% | 1438.00 | 1468.00 | 27125 | 393270.09 | 0.22% |
| 2025-01-22 | 1463.27 | 1441.00 | -27.15 | -1.85% | 1438.00 | 1467.95 | 28294 | 408810.16 | 0.23% |
| 2025-01-21 | 1481.00 | 1468.15 | -6.65 | -0.45% | 1465.00 | 1482.00 | 16856 | 248182.12 | 0.13% |
| 2025-01-20 | 1461.00 | 1474.80 | 20.05 | 1.38% | 1460.00 | 1489.79 | 31410 | 464762.62 | 0.25% |
贵州茅台(600519)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。
