| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 17.40 | 17.93 | 0.32 | 1.82% | 17.27 | 18.05 | 218293 | 38580.48 | 2.41% |
| 2025-04-08 | 17.05 | 17.61 | 0.66 | 3.89% | 17.05 | 17.62 | 245656 | 42788.71 | 2.72% |
| 2025-04-07 | 18.10 | 16.95 | -1.65 | -8.87% | 16.75 | 18.30 | 334656 | 58455.60 | 3.70% |
| 2025-04-03 | 18.39 | 18.60 | 0.13 | 0.70% | 18.39 | 18.76 | 131903 | 24551.54 | 1.46% |
| 2025-04-02 | 18.53 | 18.47 | -0.07 | -0.38% | 18.44 | 18.62 | 87404 | 16168.63 | 0.97% |
| 2025-04-01 | 18.38 | 18.54 | 0.17 | 0.93% | 18.38 | 18.60 | 97831 | 18119.11 | 1.08% |
| 2025-03-31 | 18.42 | 18.37 | -0.18 | -0.97% | 18.29 | 18.66 | 126872 | 23349.46 | 1.40% |
| 2025-03-28 | 19.02 | 18.55 | -0.39 | -2.06% | 18.50 | 19.10 | 191401 | 35826.19 | 2.12% |
| 2025-03-27 | 18.93 | 18.94 | 0.01 | 0.05% | 18.75 | 19.01 | 121218 | 22914.37 | 1.34% |
| 2025-03-26 | 18.86 | 18.93 | 0.00 | 0.00% | 18.81 | 19.06 | 145730 | 27599.55 | 1.61% |
| 2025-03-25 | 18.90 | 18.93 | -0.06 | -0.32% | 18.69 | 18.97 | 145317 | 27338.22 | 1.61% |
| 2025-03-24 | 18.84 | 18.99 | 0.16 | 0.85% | 18.67 | 19.00 | 186253 | 35072.95 | 2.06% |
| 2025-03-21 | 19.00 | 18.83 | -0.17 | -0.89% | 18.75 | 19.24 | 191122 | 36220.87 | 2.11% |
| 2025-03-20 | 19.16 | 19.00 | -0.25 | -1.30% | 18.96 | 19.24 | 186583 | 35562.97 | 2.06% |
| 2025-03-19 | 19.27 | 19.25 | -0.03 | -0.16% | 19.16 | 19.40 | 181846 | 35047.02 | 2.01% |
| 2025-03-18 | 19.50 | 19.28 | -0.16 | -0.82% | 19.20 | 19.57 | 213501 | 41196.09 | 2.36% |
| 2025-03-17 | 19.60 | 19.44 | -0.36 | -1.82% | 19.37 | 19.88 | 385257 | 75348.68 | 4.26% |
| 2025-03-14 | 18.55 | 19.80 | 1.25 | 6.74% | 18.55 | 20.06 | 814708 | 158670.27 | 9.01% |
| 2025-03-13 | 18.55 | 18.55 | -0.09 | -0.48% | 18.47 | 18.78 | 145459 | 27061.60 | 1.61% |
| 2025-03-12 | 18.80 | 18.64 | -0.06 | -0.32% | 18.61 | 18.97 | 180261 | 33734.56 | 1.99% |
| 2025-03-11 | 18.30 | 18.70 | 0.24 | 1.30% | 18.28 | 18.70 | 230949 | 42903.41 | 2.55% |
| 2025-03-10 | 18.44 | 18.46 | 0.02 | 0.11% | 18.28 | 18.48 | 123759 | 22718.77 | 1.37% |
| 2025-03-07 | 18.34 | 18.44 | 0.03 | 0.16% | 18.26 | 18.58 | 184858 | 33986.01 | 2.04% |
| 2025-03-06 | 18.42 | 18.41 | 0.06 | 0.33% | 18.25 | 18.46 | 160247 | 29452.90 | 1.77% |
| 2025-03-05 | 18.30 | 18.35 | 0.03 | 0.16% | 18.15 | 18.35 | 118351 | 21587.57 | 1.31% |
| 2025-03-04 | 18.54 | 18.32 | -0.30 | -1.61% | 18.14 | 18.55 | 225524 | 41274.27 | 2.49% |
| 2025-03-03 | 18.67 | 18.62 | -0.06 | -0.32% | 18.50 | 19.05 | 233341 | 43737.57 | 2.58% |
| 2025-02-28 | 18.76 | 18.68 | -0.21 | -1.11% | 18.64 | 19.30 | 343088 | 65293.21 | 3.79% |
| 2025-02-27 | 18.73 | 18.89 | 0.17 | 0.91% | 18.60 | 18.99 | 261688 | 49408.18 | 2.89% |
| 2025-02-26 | 18.51 | 18.72 | 0.20 | 1.08% | 18.45 | 18.72 | 158313 | 29383.20 | 1.75% |
| 2025-02-25 | 18.75 | 18.52 | -0.33 | -1.75% | 18.50 | 18.75 | 165391 | 30764.85 | 1.83% |
| 2025-02-24 | 18.61 | 18.85 | 0.18 | 0.96% | 18.54 | 19.19 | 258192 | 48812.86 | 2.86% |
| 2025-02-21 | 18.58 | 18.67 | 0.13 | 0.70% | 18.47 | 18.84 | 198876 | 37099.05 | 2.20% |
| 2025-02-20 | 18.58 | 18.54 | -0.14 | -0.75% | 18.53 | 18.80 | 142960 | 26610.88 | 1.58% |
| 2025-02-19 | 18.60 | 18.68 | -0.10 | -0.53% | 18.40 | 18.69 | 186609 | 34663.91 | 2.06% |
| 2025-02-18 | 18.67 | 18.78 | 0.12 | 0.64% | 18.41 | 19.19 | 288008 | 53977.04 | 3.18% |
| 2025-02-17 | 18.90 | 18.66 | -0.28 | -1.48% | 18.56 | 19.03 | 229920 | 43158.29 | 2.54% |
| 2025-02-14 | 18.89 | 18.94 | -0.13 | -0.68% | 18.73 | 19.02 | 217157 | 40996.11 | 2.40% |
| 2025-02-13 | 18.63 | 19.07 | 0.38 | 2.03% | 18.63 | 19.20 | 426807 | 81339.89 | 4.72% |
| 2025-02-12 | 18.41 | 18.69 | 0.31 | 1.69% | 18.25 | 18.69 | 184661 | 34106.33 | 2.04% |
| 2025-02-11 | 18.72 | 18.38 | -0.33 | -1.76% | 18.34 | 18.84 | 185775 | 34292.27 | 2.05% |
| 2025-02-10 | 18.56 | 18.71 | -0.01 | -0.05% | 18.43 | 18.72 | 216168 | 40182.70 | 2.39% |
| 2025-02-07 | 18.47 | 18.72 | 0.29 | 1.57% | 18.37 | 18.82 | 229670 | 42739.39 | 2.54% |
| 2025-02-06 | 18.24 | 18.43 | 0.18 | 0.99% | 18.15 | 18.46 | 158715 | 29098.31 | 1.76% |
| 2025-02-05 | 18.80 | 18.25 | -0.53 | -2.82% | 18.19 | 18.90 | 215589 | 39638.45 | 2.38% |
| 2025-01-27 | 19.00 | 18.78 | -0.19 | -1.00% | 18.78 | 19.15 | 93241 | 17631.23 | 1.03% |
| 2025-01-24 | 18.80 | 18.97 | 0.00 | 0.00% | 18.78 | 19.02 | 127644 | 24141.00 | 1.41% |
| 2025-01-23 | 19.20 | 18.97 | -0.05 | -0.26% | 18.97 | 19.45 | 123762 | 23737.81 | 1.37% |
| 2025-01-22 | 19.30 | 19.02 | -0.28 | -1.45% | 18.95 | 19.30 | 93132 | 17747.90 | 1.03% |
| 2025-01-21 | 19.60 | 19.30 | -0.14 | -0.72% | 19.21 | 19.60 | 96494 | 18641.79 | 1.07% |
| 2025-01-20 | 19.47 | 19.44 | 0.14 | 0.73% | 19.35 | 19.63 | 135583 | 26440.96 | 1.50% |
| 2025-01-17 | 19.09 | 19.30 | 0.14 | 0.73% | 19.05 | 19.40 | 128820 | 24821.70 | 1.42% |
| 2025-01-16 | 19.21 | 19.16 | 0.01 | 0.05% | 18.96 | 19.47 | 129610 | 24885.04 | 1.43% |
| 2025-01-15 | 19.20 | 19.15 | -0.10 | -0.52% | 19.09 | 19.32 | 116196 | 22286.07 | 1.28% |
| 2025-01-14 | 18.64 | 19.25 | 0.57 | 3.05% | 18.64 | 19.26 | 178899 | 34103.73 | 1.98% |
| 2025-01-13 | 18.35 | 18.68 | 0.17 | 0.92% | 18.25 | 18.68 | 120965 | 22433.21 | 1.34% |
| 2025-01-10 | 18.80 | 18.51 | -0.38 | -2.01% | 18.50 | 18.97 | 105391 | 19727.17 | 1.17% |
| 2025-01-09 | 18.74 | 18.89 | -0.01 | -0.05% | 18.65 | 19.13 | 123717 | 23419.56 | 1.37% |
| 2025-01-08 | 19.00 | 18.90 | -0.18 | -0.94% | 18.40 | 19.08 | 179601 | 33757.38 | 1.99% |
| 2025-01-07 | 18.94 | 19.08 | 0.19 | 1.01% | 18.85 | 19.10 | 116560 | 22122.12 | 1.29% |
| 2025-01-06 | 18.60 | 18.89 | -0.41 | -2.12% | 18.18 | 19.11 | 193454 | 36407.04 | 2.14% |
| 2025-01-03 | 20.18 | 19.30 | -0.88 | -4.36% | 19.23 | 20.26 | 238558 | 46993.79 | 2.64% |
| 2025-01-02 | 20.80 | 20.18 | -0.81 | -3.86% | 20.00 | 20.81 | 263005 | 53452.28 | 2.91% |
| 2024-12-31 | 21.22 | 20.99 | -0.18 | -0.85% | 20.89 | 21.54 | 196362 | 41710.82 | 2.17% |
| 2024-12-30 | 21.28 | 21.17 | -0.23 | -1.07% | 21.07 | 21.42 | 136692 | 28976.94 | 1.51% |
| 2024-12-27 | 21.28 | 21.40 | 0.12 | 0.56% | 21.04 | 21.53 | 156928 | 33483.14 | 1.74% |
| 2024-12-26 | 21.15 | 21.28 | 0.13 | 0.61% | 21.13 | 21.42 | 127062 | 27009.81 | 1.41% |
| 2024-12-25 | 21.27 | 21.15 | -0.13 | -0.61% | 21.00 | 21.39 | 134784 | 28536.86 | 1.49% |
| 2024-12-24 | 20.80 | 21.28 | 0.47 | 2.26% | 20.78 | 21.30 | 160768 | 33821.47 | 1.78% |
| 2024-12-23 | 21.40 | 20.81 | -0.56 | -2.62% | 20.78 | 21.54 | 231614 | 48961.49 | 2.56% |
| 2024-12-20 | 21.35 | 21.37 | 0.02 | 0.09% | 21.22 | 21.56 | 178989 | 38328.10 | 1.98% |
| 2024-12-19 | 21.50 | 21.35 | -0.36 | -1.66% | 21.05 | 21.50 | 233299 | 49561.41 | 2.58% |
| 2024-12-18 | 21.94 | 21.71 | -0.15 | -0.69% | 21.61 | 22.08 | 191635 | 41740.16 | 2.12% |
| 2024-12-17 | 22.08 | 21.86 | -0.14 | -0.64% | 21.72 | 22.35 | 264258 | 58191.15 | 2.92% |
| 2024-12-16 | 22.43 | 22.00 | -0.55 | -2.44% | 21.88 | 22.63 | 275812 | 61175.85 | 3.05% |
| 2024-12-13 | 23.19 | 22.55 | -0.85 | -3.63% | 22.51 | 23.19 | 426750 | 97414.23 | 4.72% |
| 2024-12-12 | 22.40 | 23.40 | 0.91 | 4.05% | 22.26 | 23.45 | 629348 | 144737.30 | 6.96% |
| 2024-12-11 | 21.70 | 22.49 | 0.62 | 2.83% | 21.70 | 22.73 | 438745 | 98502.59 | 4.85% |
| 2024-12-10 | 22.30 | 21.87 | 0.56 | 2.63% | 21.80 | 22.95 | 597359 | 133751.61 | 6.61% |
| 2024-12-09 | 21.37 | 21.31 | -0.14 | -0.65% | 21.18 | 21.59 | 158806 | 33967.18 | 1.76% |
老白干酒(600559)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。
