| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 1410.11 | 1410.27 | 2.94 | 0.21% | 1401.01 | 1417.87 | 26093 | 367790.56 | 0.21% |
| 2026-03-24 | 1416.00 | 1407.33 | -0.74 | -0.05% | 1400.18 | 1417.59 | 28562 | 401769.44 | 0.23% |
| 2026-03-23 | 1433.33 | 1408.07 | -36.93 | -2.56% | 1400.03 | 1435.00 | 47256 | 666970.88 | 0.38% |
| 2026-03-20 | 1452.96 | 1445.00 | -7.87 | -0.54% | 1439.00 | 1462.50 | 26132 | 378281.84 | 0.21% |
| 2026-03-19 | 1472.96 | 1452.87 | -15.93 | -1.08% | 1446.00 | 1473.00 | 30319 | 440495.38 | 0.24% |
| 2026-03-18 | 1489.00 | 1468.80 | -16.20 | -1.09% | 1463.15 | 1496.50 | 35551 | 523999.22 | 0.28% |
| 2026-03-17 | 1468.00 | 1485.00 | 24.82 | 1.70% | 1461.19 | 1498.07 | 49454 | 734731.06 | 0.39% |
| 2026-03-16 | 1420.00 | 1460.18 | 46.54 | 3.29% | 1420.00 | 1466.00 | 60086 | 871152.56 | 0.48% |
| 2026-03-13 | 1392.48 | 1413.64 | 21.64 | 1.55% | 1392.00 | 1417.62 | 33608 | 473880.84 | 0.27% |
| 2026-03-12 | 1395.00 | 1392.00 | -8.00 | -0.57% | 1391.01 | 1403.95 | 27586 | 385052.16 | 0.22% |
| 2026-03-11 | 1402.99 | 1400.00 | -1.88 | -0.13% | 1398.02 | 1405.99 | 24457 | 342536.41 | 0.20% |
| 2026-03-10 | 1404.90 | 1401.88 | 4.88 | 0.35% | 1398.00 | 1409.49 | 24626 | 345780.88 | 0.20% |
| 2026-03-09 | 1390.00 | 1397.00 | -5.00 | -0.36% | 1383.20 | 1404.90 | 37442 | 522009.56 | 0.30% |
| 2026-03-06 | 1395.00 | 1402.00 | 2.96 | 0.21% | 1388.00 | 1407.50 | 29154 | 407232.91 | 0.23% |
| 2026-03-05 | 1406.00 | 1399.04 | -2.14 | -0.15% | 1395.00 | 1412.96 | 30505 | 427622.59 | 0.24% |
| 2026-03-04 | 1415.00 | 1401.18 | -25.01 | -1.75% | 1392.09 | 1423.00 | 48014 | 674326.75 | 0.38% |
| 2026-03-03 | 1440.10 | 1426.19 | -13.92 | -0.97% | 1422.13 | 1452.87 | 45891 | 656538.19 | 0.37% |
| 2026-03-02 | 1450.00 | 1440.11 | -14.91 | -1.02% | 1436.66 | 1457.00 | 35454 | 511506.34 | 0.28% |
| 2026-02-27 | 1466.99 | 1455.02 | -11.19 | -0.76% | 1455.02 | 1476.21 | 32160 | 469769.28 | 0.26% |
| 2026-02-26 | 1486.60 | 1466.21 | -25.45 | -1.71% | 1464.67 | 1489.49 | 32958 | 485547.16 | 0.26% |
| 2026-02-25 | 1470.00 | 1491.66 | 24.86 | 1.69% | 1467.88 | 1509.66 | 36881 | 549031.62 | 0.29% |
| 2026-02-24 | 1521.00 | 1466.80 | -18.50 | -1.25% | 1463.60 | 1524.40 | 41913 | 619884.06 | 0.33% |
| 2026-02-13 | 1486.60 | 1485.30 | -1.30 | -0.09% | 1470.58 | 1507.80 | 41679 | 621637.94 | 0.33% |
| 2026-02-12 | 1500.20 | 1486.60 | -17.73 | -1.18% | 1473.36 | 1502.82 | 46246 | 687437.00 | 0.37% |
| 2026-02-11 | 1504.80 | 1504.33 | -0.47 | -0.03% | 1496.00 | 1514.00 | 30928 | 464836.00 | 0.25% |
| 2026-02-10 | 1524.97 | 1504.80 | -20.16 | -1.32% | 1496.50 | 1524.97 | 39576 | 595326.94 | 0.32% |
| 2026-02-09 | 1518.00 | 1524.96 | 9.95 | 0.66% | 1513.49 | 1542.88 | 51168 | 780906.75 | 0.41% |
| 2026-02-06 | 1555.00 | 1515.01 | -39.99 | -2.57% | 1505.88 | 1568.00 | 78965 | 1201987.88 | 0.63% |
| 2026-02-05 | 1520.00 | 1555.00 | 30.00 | 1.97% | 1515.00 | 1565.00 | 91623 | 1418345.62 | 0.73% |
| 2026-02-04 | 1485.00 | 1525.00 | 50.08 | 3.40% | 1474.00 | 1533.27 | 109123 | 1644434.62 | 0.87% |
| 2026-02-03 | 1445.00 | 1474.92 | 47.92 | 3.36% | 1443.03 | 1476.81 | 86321 | 1262844.00 | 0.69% |
| 2026-02-02 | 1425.00 | 1427.00 | 26.00 | 1.86% | 1411.62 | 1458.58 | 85724 | 1231264.62 | 0.68% |
| 2026-01-30 | 1435.00 | 1401.00 | -36.72 | -2.55% | 1401.00 | 1435.00 | 94480 | 1336632.88 | 0.75% |
| 2026-01-29 | 1335.00 | 1437.72 | 114.03 | 8.61% | 1329.06 | 1445.00 | 189534 | 2630559.25 | 1.51% |
| 2026-01-28 | 1343.04 | 1323.69 | -19.32 | -1.44% | 1322.01 | 1346.71 | 76218 | 1013501.94 | 0.61% |
| 2026-01-27 | 1344.98 | 1343.01 | 1.01 | 0.08% | 1338.00 | 1353.70 | 48416 | 651451.31 | 0.39% |
| 2026-01-26 | 1340.51 | 1342.00 | 5.00 | 0.37% | 1325.12 | 1355.00 | 80166 | 1075122.62 | 0.64% |
| 2026-01-23 | 1340.10 | 1337.00 | -3.06 | -0.23% | 1332.47 | 1348.00 | 61949 | 830131.12 | 0.49% |
| 2026-01-22 | 1352.01 | 1340.06 | -11.00 | -0.81% | 1337.48 | 1361.76 | 59011 | 796244.12 | 0.47% |
| 2026-01-21 | 1373.56 | 1351.06 | -22.49 | -1.64% | 1350.00 | 1374.40 | 64516 | 877588.06 | 0.52% |
| 2026-01-20 | 1379.50 | 1373.55 | -2.45 | -0.18% | 1372.05 | 1381.58 | 36484 | 502190.09 | 0.29% |
| 2026-01-19 | 1381.90 | 1376.00 | -6.00 | -0.43% | 1375.00 | 1387.49 | 42286 | 583374.56 | 0.34% |
| 2026-01-16 | 1395.00 | 1382.00 | -6.89 | -0.50% | 1380.00 | 1397.50 | 55121 | 764306.19 | 0.44% |
| 2026-01-15 | 1396.02 | 1388.89 | -9.12 | -0.65% | 1388.58 | 1402.83 | 40907 | 569874.00 | 0.33% |
| 2026-01-14 | 1411.00 | 1398.01 | -12.99 | -0.92% | 1396.18 | 1422.25 | 51758 | 728504.12 | 0.41% |
| 2026-01-13 | 1426.79 | 1411.00 | -12.23 | -0.86% | 1408.99 | 1429.52 | 39169 | 555563.38 | 0.31% |
| 2026-01-12 | 1419.10 | 1423.23 | 4.13 | 0.29% | 1417.10 | 1431.00 | 36083 | 513563.59 | 0.29% |
| 2026-01-09 | 1417.00 | 1419.10 | 6.80 | 0.48% | 1416.01 | 1428.60 | 29848 | 424386.53 | 0.24% |
| 2026-01-08 | 1423.33 | 1412.30 | -11.06 | -0.78% | 1408.14 | 1423.36 | 29135 | 411792.50 | 0.23% |
| 2026-01-07 | 1432.88 | 1423.36 | -4.65 | -0.33% | 1420.20 | 1435.00 | 29684 | 423425.53 | 0.24% |
| 2026-01-06 | 1432.55 | 1428.01 | 2.01 | 0.14% | 1416.53 | 1436.97 | 39586 | 564971.00 | 0.32% |
| 2026-01-05 | 1385.00 | 1426.00 | 48.82 | 3.54% | 1385.00 | 1431.88 | 70949 | 1001808.56 | 0.57% |
| 2025-12-31 | 1390.00 | 1377.18 | -12.54 | -0.90% | 1377.17 | 1394.00 | 34766 | 479945.62 | 0.28% |
| 2025-12-30 | 1401.00 | 1389.72 | -12.28 | -0.88% | 1386.00 | 1401.90 | 33792 | 470248.97 | 0.27% |
| 2025-12-29 | 1414.13 | 1402.00 | -12.13 | -0.86% | 1401.00 | 1414.13 | 26308 | 369466.00 | 0.21% |
| 2025-12-26 | 1414.17 | 1414.13 | -0.04 | 0.00% | 1410.00 | 1419.14 | 17803 | 252060.56 | 0.14% |
| 2025-12-25 | 1405.00 | 1414.17 | 13.27 | 0.95% | 1401.38 | 1419.48 | 23386 | 329957.22 | 0.19% |
| 2025-12-24 | 1404.99 | 1400.90 | -6.96 | -0.49% | 1400.00 | 1406.36 | 25187 | 353325.38 | 0.20% |
| 2025-12-23 | 1408.26 | 1407.86 | -0.40 | -0.03% | 1397.19 | 1412.93 | 24507 | 344537.69 | 0.20% |
| 2025-12-22 | 1410.00 | 1408.26 | -1.74 | -0.12% | 1406.58 | 1414.14 | 20426 | 288163.69 | 0.16% |
| 2025-12-19 | 1410.00 | 1410.00 | 2.96 | 0.21% | 1401.01 | 1412.45 | 26509 | 373302.84 | 0.21% |
| 2025-12-18 | 1433.50 | 1431.00 | -2.10 | -0.15% | 1426.11 | 1438.88 | 17830 | 255117.77 | 0.14% |
| 2025-12-17 | 1425.00 | 1433.10 | 11.10 | 0.78% | 1417.68 | 1439.94 | 31382 | 448948.22 | 0.25% |
| 2025-12-16 | 1426.20 | 1422.00 | -4.00 | -0.28% | 1415.00 | 1428.78 | 23964 | 340313.91 | 0.19% |
| 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% |
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。
