| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 1439.59 | 1426.00 | 5.35 | 0.38% | 1425.57 | 1439.99 | 33359 | 477436.22 | 0.27% |
| 2025-12-12 | 1418.00 | 1420.65 | 8.66 | 0.61% | 1413.57 | 1425.00 | 37159 | 527356.31 | 0.30% |
| 2025-12-11 | 1406.66 | 1411.99 | 9.19 | 0.66% | 1401.55 | 1411.99 | 22385 | 314997.41 | 0.18% |
| 2025-12-10 | 1400.00 | 1402.80 | 1.79 | 0.13% | 1383.18 | 1402.80 | 33133 | 462590.62 | 0.26% |
| 2025-12-09 | 1418.23 | 1401.01 | -17.21 | -1.21% | 1400.05 | 1421.00 | 42634 | 599572.25 | 0.34% |
| 2025-12-08 | 1429.20 | 1418.22 | -11.79 | -0.82% | 1418.00 | 1436.67 | 33603 | 478915.59 | 0.27% |
| 2025-12-05 | 1423.98 | 1430.01 | 6.03 | 0.42% | 1419.50 | 1433.09 | 25402 | 362268.16 | 0.20% |
| 2025-12-04 | 1429.10 | 1423.98 | -5.12 | -0.36% | 1418.38 | 1432.50 | 29075 | 413492.19 | 0.23% |
| 2025-12-03 | 1435.81 | 1429.10 | -6.93 | -0.48% | 1428.00 | 1435.97 | 23573 | 337008.00 | 0.19% |
| 2025-12-02 | 1448.00 | 1436.03 | -11.97 | -0.83% | 1435.02 | 1451.92 | 25047 | 360754.38 | 0.20% |
| 2025-12-01 | 1451.00 | 1448.00 | -2.50 | -0.17% | 1442.00 | 1462.27 | 27333 | 396199.50 | 0.22% |
| 2025-11-28 | 1446.50 | 1450.50 | 3.20 | 0.22% | 1443.00 | 1455.50 | 23211 | 336669.66 | 0.19% |
| 2025-11-27 | 1449.50 | 1447.30 | -1.85 | -0.13% | 1439.04 | 1450.00 | 22287 | 321679.72 | 0.18% |
| 2025-11-26 | 1448.88 | 1449.15 | 4.50 | 0.31% | 1443.58 | 1453.49 | 20306 | 293881.81 | 0.16% |
| 2025-11-25 | 1458.00 | 1444.65 | -7.35 | -0.51% | 1444.50 | 1458.00 | 28441 | 411993.00 | 0.23% |
| 2025-11-24 | 1467.00 | 1452.00 | -14.60 | -1.00% | 1451.13 | 1471.00 | 33607 | 490190.38 | 0.27% |
| 2025-11-21 | 1470.50 | 1466.60 | -0.51 | -0.03% | 1456.00 | 1480.00 | 42607 | 625987.31 | 0.34% |
| 2025-11-20 | 1472.00 | 1467.11 | -3.90 | -0.27% | 1465.03 | 1479.90 | 24002 | 353165.38 | 0.19% |
| 2025-11-19 | 1474.00 | 1471.01 | -4.99 | -0.34% | 1469.96 | 1479.53 | 22045 | 324944.91 | 0.18% |
| 2025-11-18 | 1470.70 | 1476.00 | 5.00 | 0.34% | 1469.00 | 1486.07 | 34205 | 505567.53 | 0.27% |
| 2025-11-17 | 1454.00 | 1471.00 | 14.40 | 0.99% | 1445.79 | 1473.00 | 34462 | 503578.00 | 0.28% |
| 2025-11-14 | 1470.00 | 1456.60 | -13.78 | -0.94% | 1456.30 | 1478.95 | 27473 | 403100.72 | 0.22% |
| 2025-11-13 | 1462.12 | 1470.38 | 5.23 | 0.36% | 1458.00 | 1473.58 | 31179 | 456917.81 | 0.25% |
| 2025-11-12 | 1459.98 | 1465.15 | 6.16 | 0.42% | 1459.21 | 1478.36 | 32992 | 484907.31 | 0.26% |
| 2025-11-11 | 1462.00 | 1458.99 | -3.31 | -0.23% | 1447.00 | 1462.18 | 26692 | 388277.69 | 0.21% |
| 2025-11-10 | 1435.00 | 1462.30 | 28.97 | 2.02% | 1434.98 | 1463.69 | 49452 | 718124.62 | 0.39% |
| 2025-11-07 | 1435.11 | 1433.33 | -1.80 | -0.13% | 1431.11 | 1439.78 | 18861 | 270499.59 | 0.15% |
| 2025-11-06 | 1430.00 | 1435.13 | 15.05 | 1.06% | 1429.99 | 1441.45 | 38348 | 550596.06 | 0.31% |
| 2025-11-05 | 1425.89 | 1420.08 | -8.92 | -0.62% | 1420.01 | 1430.99 | 34475 | 490847.53 | 0.28% |
| 2025-11-04 | 1435.10 | 1429.00 | -6.00 | -0.42% | 1423.78 | 1435.78 | 26566 | 379389.28 | 0.21% |
| 2025-11-03 | 1431.00 | 1435.00 | 4.99 | 0.35% | 1420.10 | 1448.00 | 34548 | 494531.06 | 0.28% |
| 2025-10-31 | 1422.00 | 1430.01 | 3.27 | 0.23% | 1420.11 | 1435.98 | 35694 | 510962.38 | 0.29% |
| 2025-10-30 | 1421.81 | 1426.74 | -5.16 | -0.36% | 1421.81 | 1436.63 | 47456 | 676882.12 | 0.38% |
| 2025-10-29 | 1440.02 | 1431.90 | -13.10 | -0.91% | 1430.04 | 1446.55 | 33937 | 486878.06 | 0.27% |
| 2025-10-28 | 1442.00 | 1445.00 | 4.59 | 0.32% | 1441.10 | 1451.20 | 27124 | 392381.72 | 0.22% |
| 2025-10-27 | 1440.00 | 1440.41 | -9.59 | -0.66% | 1435.99 | 1452.49 | 37102 | 535266.69 | 0.30% |
| 2025-10-24 | 1467.95 | 1450.00 | -17.98 | -1.22% | 1449.34 | 1478.88 | 38226 | 557860.31 | 0.31% |
| 2025-10-23 | 1455.00 | 1467.98 | 9.28 | 0.64% | 1447.20 | 1468.80 | 29322 | 427465.22 | 0.23% |
| 2025-10-22 | 1462.08 | 1458.70 | -3.56 | -0.24% | 1456.00 | 1465.73 | 18195 | 265748.66 | 0.15% |
| 2025-10-21 | 1459.00 | 1462.26 | 4.33 | 0.30% | 1455.50 | 1469.94 | 25443 | 372798.41 | 0.20% |
| 2025-10-20 | 1455.00 | 1457.93 | 2.93 | 0.20% | 1454.88 | 1469.50 | 25950 | 379328.38 | 0.21% |
| 2025-10-17 | 1483.10 | 1455.00 | -29.91 | -2.01% | 1454.03 | 1488.00 | 38086 | 559472.50 | 0.30% |
| 2025-10-16 | 1461.92 | 1484.91 | 22.91 | 1.57% | 1458.88 | 1484.95 | 45730 | 674916.31 | 0.37% |
| 2025-10-15 | 1450.98 | 1462.00 | 10.98 | 0.76% | 1445.08 | 1463.00 | 42785 | 623340.75 | 0.34% |
| 2025-10-14 | 1429.99 | 1451.02 | 31.82 | 2.24% | 1429.99 | 1464.00 | 66672 | 963948.44 | 0.53% |
| 2025-10-13 | 1415.70 | 1419.20 | -10.80 | -0.76% | 1415.12 | 1422.85 | 46069 | 653314.75 | 0.37% |
| 2025-10-10 | 1437.60 | 1430.00 | -6.78 | -0.47% | 1427.50 | 1439.94 | 36001 | 515745.94 | 0.29% |
| 2025-10-09 | 1436.00 | 1436.78 | -7.21 | -0.50% | 1420.00 | 1439.38 | 54918 | 784544.88 | 0.44% |
| 2025-09-30 | 1460.00 | 1443.99 | -16.87 | -1.15% | 1440.00 | 1460.76 | 39364 | 568747.50 | 0.31% |
| 2025-09-29 | 1439.38 | 1460.86 | 25.86 | 1.80% | 1435.00 | 1469.99 | 53684 | 779843.50 | 0.43% |
| 2025-09-26 | 1441.18 | 1435.00 | -4.00 | -0.28% | 1428.01 | 1447.11 | 45121 | 648088.94 | 0.36% |
| 2025-09-25 | 1442.83 | 1439.00 | -3.00 | -0.21% | 1436.00 | 1445.21 | 33870 | 487327.50 | 0.27% |
| 2025-09-24 | 1434.07 | 1442.00 | -5.42 | -0.37% | 1434.07 | 1456.78 | 30744 | 444305.31 | 0.25% |
| 2025-09-23 | 1450.50 | 1447.42 | -5.93 | -0.41% | 1440.00 | 1457.50 | 38663 | 558838.44 | 0.31% |
| 2025-09-22 | 1465.09 | 1453.35 | -14.62 | -1.00% | 1450.01 | 1467.97 | 34947 | 508505.75 | 0.28% |
| 2025-09-19 | 1467.99 | 1467.97 | 0.01 | 0.00% | 1457.01 | 1475.50 | 32637 | 478452.88 | 0.26% |
| 2025-09-18 | 1492.00 | 1467.96 | -25.04 | -1.68% | 1463.50 | 1497.80 | 49721 | 734747.75 | 0.40% |
| 2025-09-17 | 1499.99 | 1493.00 | -6.98 | -0.47% | 1490.01 | 1510.28 | 30331 | 453477.06 | 0.24% |
| 2025-09-16 | 1515.10 | 1499.98 | -15.12 | -1.00% | 1496.21 | 1520.99 | 32718 | 492837.44 | 0.26% |
| 2025-09-15 | 1515.87 | 1515.10 | -0.90 | -0.06% | 1501.50 | 1517.48 | 25827 | 390192.97 | 0.21% |
| 2025-09-12 | 1526.00 | 1516.00 | -7.50 | -0.49% | 1510.53 | 1538.02 | 33722 | 513218.50 | 0.27% |
| 2025-09-11 | 1522.01 | 1523.50 | 1.49 | 0.10% | 1508.50 | 1526.02 | 37239 | 564277.88 | 0.30% |
| 2025-09-10 | 1506.66 | 1522.01 | 17.01 | 1.13% | 1496.00 | 1529.95 | 49663 | 754146.00 | 0.40% |
| 2025-09-09 | 1505.00 | 1505.00 | 3.77 | 0.25% | 1493.42 | 1509.95 | 35743 | 536665.00 | 0.29% |
| 2025-09-08 | 1483.00 | 1501.23 | 18.23 | 1.23% | 1477.50 | 1506.44 | 51383 | 768206.56 | 0.41% |
| 2025-09-05 | 1471.00 | 1483.00 | 10.34 | 0.70% | 1464.00 | 1486.97 | 37388 | 551931.25 | 0.30% |
| 2025-09-04 | 1472.00 | 1472.66 | -7.89 | -0.53% | 1460.47 | 1479.30 | 47747 | 701708.50 | 0.38% |
| 2025-09-03 | 1491.00 | 1480.55 | -10.75 | -0.72% | 1466.00 | 1503.50 | 45045 | 665601.12 | 0.36% |
| 2025-09-02 | 1478.66 | 1491.30 | 15.20 | 1.03% | 1478.00 | 1509.00 | 56688 | 847001.31 | 0.45% |
| 2025-09-01 | 1482.20 | 1476.10 | -3.90 | -0.26% | 1465.70 | 1488.00 | 45123 | 665891.81 | 0.36% |
| 2025-08-29 | 1453.00 | 1480.00 | 33.90 | 2.34% | 1452.00 | 1482.58 | 62256 | 915970.12 | 0.50% |
| 2025-08-28 | 1447.97 | 1446.10 | -1.90 | -0.13% | 1438.77 | 1456.10 | 39282 | 568367.31 | 0.31% |
| 2025-08-27 | 1481.88 | 1448.00 | -33.61 | -2.27% | 1448.00 | 1484.93 | 56006 | 818416.88 | 0.45% |
| 2025-08-26 | 1490.32 | 1481.61 | -8.72 | -0.59% | 1480.01 | 1494.23 | 39602 | 588391.69 | 0.32% |
| 2025-08-25 | 1470.01 | 1490.33 | 26.38 | 1.80% | 1466.00 | 1496.00 | 65325 | 967671.94 | 0.52% |
| 2025-08-22 | 1448.88 | 1463.95 | 15.70 | 1.08% | 1444.77 | 1464.00 | 44971 | 654486.75 | 0.36% |
| 2025-08-21 | 1453.45 | 1448.25 | -1.75 | -0.12% | 1443.65 | 1454.99 | 30891 | 447044.16 | 0.25% |
| 2025-08-20 | 1438.00 | 1450.00 | 12.00 | 0.83% | 1430.02 | 1452.80 | 45805 | 662309.56 | 0.36% |
| 2025-08-19 | 1433.50 | 1438.00 | 9.50 | 0.67% | 1432.00 | 1446.66 | 46372 | 667854.06 | 0.37% |
| 2025-08-18 | 1426.99 | 1428.50 | 6.42 | 0.45% | 1423.10 | 1436.64 | 47378 | 677347.81 | 0.38% |
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。
