| 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 | 13.65 | 13.70 | 0.09 | 0.66% | 13.61 | 13.72 | 58016 | 7929.68 | 0.64% |
| 2026-03-24 | 13.57 | 13.61 | 0.16 | 1.19% | 13.37 | 13.65 | 70557 | 9553.42 | 0.78% |
| 2026-03-23 | 14.00 | 13.45 | -0.73 | -5.15% | 13.28 | 14.01 | 145752 | 19849.07 | 1.60% |
| 2026-03-20 | 14.52 | 14.18 | -0.32 | -2.21% | 14.18 | 14.60 | 81066 | 11641.42 | 0.89% |
| 2026-03-19 | 14.71 | 14.50 | -0.28 | -1.89% | 14.50 | 14.80 | 73532 | 10745.74 | 0.81% |
| 2026-03-18 | 14.92 | 14.78 | -0.17 | -1.14% | 14.74 | 14.98 | 63696 | 9429.66 | 0.70% |
| 2026-03-17 | 15.16 | 14.95 | -0.22 | -1.45% | 14.93 | 15.16 | 91435 | 13755.94 | 1.01% |
| 2026-03-16 | 14.91 | 15.17 | 0.22 | 1.47% | 14.89 | 15.20 | 129794 | 19622.64 | 1.43% |
| 2026-03-13 | 14.85 | 14.95 | 0.07 | 0.47% | 14.80 | 14.99 | 93931 | 14023.25 | 1.03% |
| 2026-03-12 | 14.77 | 14.88 | 0.05 | 0.34% | 14.72 | 15.04 | 89164 | 13225.91 | 0.98% |
| 2026-03-11 | 14.70 | 14.83 | 0.10 | 0.68% | 14.66 | 14.83 | 67825 | 10000.00 | 0.75% |
| 2026-03-10 | 14.71 | 14.73 | 0.07 | 0.48% | 14.69 | 14.80 | 57769 | 8510.33 | 0.64% |
| 2026-03-09 | 14.74 | 14.66 | -0.18 | -1.21% | 14.60 | 14.75 | 78483 | 11512.41 | 0.86% |
| 2026-03-06 | 14.69 | 14.84 | 0.12 | 0.82% | 14.65 | 14.86 | 71328 | 10543.50 | 0.78% |
| 2026-03-05 | 14.83 | 14.72 | -0.06 | -0.41% | 14.69 | 14.89 | 81007 | 11987.16 | 0.89% |
| 2026-03-04 | 15.02 | 14.78 | -0.41 | -2.70% | 14.78 | 15.05 | 111495 | 16591.96 | 1.23% |
| 2026-03-03 | 15.10 | 15.19 | 0.05 | 0.33% | 14.80 | 15.29 | 183078 | 27556.98 | 2.01% |
| 2026-03-02 | 15.38 | 15.14 | -0.37 | -2.39% | 15.10 | 15.45 | 151166 | 23014.87 | 1.66% |
| 2026-02-27 | 15.50 | 15.51 | 0.02 | 0.13% | 15.47 | 15.55 | 64810 | 10050.99 | 0.71% |
| 2026-02-26 | 15.64 | 15.49 | -0.14 | -0.90% | 15.41 | 15.66 | 101193 | 15682.88 | 1.11% |
| 2026-02-25 | 15.59 | 15.63 | 0.06 | 0.39% | 15.54 | 15.70 | 94792 | 14820.65 | 1.04% |
| 2026-02-24 | 15.66 | 15.57 | 0.01 | 0.06% | 15.47 | 15.68 | 79342 | 12329.85 | 0.87% |
| 2026-02-13 | 15.70 | 15.56 | -0.09 | -0.58% | 15.56 | 15.78 | 84444 | 13237.38 | 0.93% |
| 2026-02-12 | 15.83 | 15.65 | -0.19 | -1.20% | 15.64 | 15.84 | 106838 | 16770.49 | 1.17% |
| 2026-02-11 | 15.84 | 15.84 | -0.01 | -0.06% | 15.77 | 15.92 | 91306 | 14454.72 | 1.00% |
| 2026-02-10 | 15.96 | 15.85 | -0.17 | -1.06% | 15.80 | 16.00 | 135166 | 21426.42 | 1.49% |
| 2026-02-09 | 16.05 | 16.02 | 0.02 | 0.13% | 15.89 | 16.09 | 139107 | 22239.14 | 1.53% |
| 2026-02-06 | 16.32 | 16.00 | -0.34 | -2.08% | 15.92 | 16.32 | 209265 | 33620.98 | 2.30% |
| 2026-02-05 | 16.32 | 16.34 | -0.07 | -0.43% | 16.27 | 16.51 | 211619 | 34718.98 | 2.33% |
| 2026-02-04 | 16.25 | 16.41 | 0.05 | 0.31% | 16.10 | 16.52 | 258988 | 42307.00 | 2.85% |
| 2026-02-03 | 16.13 | 16.36 | -0.01 | -0.06% | 16.13 | 16.61 | 246954 | 40213.85 | 2.72% |
| 2026-02-02 | 16.05 | 16.37 | 0.24 | 1.49% | 15.91 | 16.86 | 421049 | 69459.38 | 4.63% |
| 2026-01-30 | 17.16 | 16.13 | -1.03 | -6.00% | 16.13 | 17.17 | 616790 | 101372.80 | 6.78% |
| 2026-01-29 | 15.56 | 17.16 | 1.56 | 10.00% | 15.45 | 17.16 | 869548 | 144051.30 | 9.56% |
| 2026-01-28 | 15.40 | 15.60 | 0.19 | 1.23% | 15.31 | 15.69 | 155415 | 24051.79 | 1.71% |
| 2026-01-27 | 15.68 | 15.41 | -0.29 | -1.85% | 15.37 | 15.68 | 135908 | 21002.51 | 1.49% |
| 2026-01-26 | 15.89 | 15.70 | -0.23 | -1.44% | 15.57 | 15.90 | 177777 | 27870.32 | 1.95% |
| 2026-01-23 | 15.90 | 15.93 | 0.04 | 0.25% | 15.88 | 15.94 | 89915 | 14310.59 | 0.99% |
| 2026-01-22 | 15.91 | 15.89 | -0.02 | -0.13% | 15.88 | 15.95 | 91417 | 14540.27 | 1.01% |
| 2026-01-21 | 16.06 | 15.91 | -0.19 | -1.18% | 15.90 | 16.08 | 163899 | 26131.05 | 1.80% |
| 2026-01-20 | 16.03 | 16.10 | 0.03 | 0.19% | 16.03 | 16.12 | 83707 | 13459.63 | 0.92% |
| 2026-01-19 | 16.07 | 16.07 | -0.01 | -0.06% | 16.02 | 16.10 | 73454 | 11794.01 | 0.81% |
| 2026-01-16 | 16.15 | 16.08 | -0.04 | -0.25% | 16.05 | 16.15 | 82848 | 13316.28 | 0.91% |
| 2026-01-15 | 16.12 | 16.12 | -0.04 | -0.25% | 16.08 | 16.18 | 88843 | 14313.61 | 0.98% |
| 2026-01-14 | 16.18 | 16.16 | -0.09 | -0.55% | 16.11 | 16.33 | 149118 | 24192.98 | 1.64% |
| 2026-01-13 | 16.38 | 16.25 | -0.12 | -0.73% | 16.21 | 16.38 | 128900 | 20985.50 | 1.42% |
| 2026-01-12 | 16.21 | 16.37 | 0.15 | 0.92% | 16.17 | 16.37 | 159732 | 26044.93 | 1.76% |
| 2026-01-09 | 16.16 | 16.22 | 0.07 | 0.43% | 16.14 | 16.25 | 99592 | 16134.03 | 1.10% |
| 2026-01-08 | 16.20 | 16.15 | -0.07 | -0.43% | 16.11 | 16.20 | 78616 | 12686.80 | 0.86% |
| 2026-01-07 | 16.17 | 16.22 | 0.06 | 0.37% | 16.11 | 16.34 | 130551 | 21146.66 | 1.44% |
| 2026-01-06 | 16.12 | 16.16 | 0.04 | 0.25% | 16.09 | 16.16 | 93114 | 15022.12 | 1.02% |
| 2026-01-05 | 16.04 | 16.12 | 0.08 | 0.50% | 16.01 | 16.13 | 76545 | 12314.55 | 0.84% |
| 2025-12-31 | 16.10 | 16.04 | -0.06 | -0.37% | 16.03 | 16.14 | 59817 | 9605.93 | 0.66% |
| 2025-12-30 | 16.10 | 16.10 | -0.02 | -0.12% | 16.08 | 16.16 | 49216 | 7930.38 | 0.54% |
| 2025-12-29 | 16.18 | 16.12 | -0.06 | -0.37% | 16.11 | 16.18 | 52171 | 8418.16 | 0.57% |
| 2025-12-26 | 16.21 | 16.18 | -0.10 | -0.61% | 16.16 | 16.27 | 79120 | 12822.60 | 0.87% |
| 2025-12-25 | 16.11 | 16.28 | 0.16 | 0.99% | 16.08 | 16.41 | 119528 | 19439.60 | 1.31% |
| 2025-12-24 | 16.04 | 16.12 | 0.03 | 0.19% | 16.04 | 16.12 | 46143 | 7420.88 | 0.51% |
| 2025-12-23 | 16.17 | 16.09 | -0.09 | -0.56% | 16.08 | 16.17 | 57354 | 9237.95 | 0.63% |
| 2025-12-22 | 16.18 | 16.18 | -0.02 | -0.12% | 16.13 | 16.23 | 48072 | 7781.20 | 0.53% |
| 2025-12-19 | 16.13 | 16.20 | 0.10 | 0.62% | 16.06 | 16.25 | 62715 | 10136.96 | 0.69% |
| 2025-12-18 | 16.15 | 16.10 | -0.08 | -0.49% | 16.09 | 16.16 | 53254 | 8585.32 | 0.59% |
| 2025-12-17 | 16.25 | 16.18 | -0.06 | -0.37% | 16.02 | 16.29 | 72376 | 11666.77 | 0.80% |
| 2025-12-16 | 16.26 | 16.24 | -0.08 | -0.49% | 16.12 | 16.33 | 76354 | 12389.72 | 0.84% |
| 2025-12-15 | 16.22 | 16.32 | 0.20 | 1.24% | 16.22 | 16.42 | 120585 | 19707.32 | 1.33% |
| 2025-12-12 | 16.19 | 16.12 | 0.00 | 0.00% | 16.11 | 16.28 | 76413 | 12375.24 | 0.84% |
| 2025-12-11 | 16.25 | 16.12 | -0.17 | -1.04% | 16.09 | 16.29 | 59948 | 9681.71 | 0.66% |
| 2025-12-10 | 16.13 | 16.29 | 0.16 | 0.99% | 16.10 | 16.42 | 74629 | 12142.39 | 0.82% |
| 2025-12-09 | 16.22 | 16.13 | -0.11 | -0.68% | 16.10 | 16.23 | 52398 | 8462.52 | 0.58% |
| 2025-12-08 | 16.24 | 16.24 | 0.02 | 0.12% | 16.17 | 16.27 | 57163 | 9266.24 | 0.63% |
| 2025-12-05 | 16.21 | 16.22 | 0.01 | 0.06% | 16.10 | 16.24 | 55542 | 8980.97 | 0.61% |
| 2025-12-04 | 16.12 | 16.21 | 0.07 | 0.43% | 15.91 | 16.25 | 90823 | 14603.16 | 1.00% |
| 2025-12-03 | 16.33 | 16.14 | -0.20 | -1.22% | 16.12 | 16.35 | 82602 | 13379.50 | 0.91% |
| 2025-12-02 | 16.38 | 16.34 | -0.06 | -0.37% | 16.33 | 16.39 | 51955 | 8493.58 | 0.57% |
| 2025-12-01 | 16.37 | 16.40 | 0.03 | 0.18% | 16.33 | 16.43 | 62428 | 10237.23 | 0.69% |
| 2025-11-28 | 16.38 | 16.37 | -0.01 | -0.06% | 16.31 | 16.41 | 55076 | 9002.05 | 0.61% |
| 2025-11-27 | 16.44 | 16.38 | -0.04 | -0.24% | 16.37 | 16.46 | 55101 | 9031.79 | 0.61% |
| 2025-11-26 | 16.42 | 16.42 | 0.02 | 0.12% | 16.36 | 16.47 | 59506 | 9763.45 | 0.65% |
| 2025-11-25 | 16.40 | 16.40 | 0.00 | 0.00% | 16.37 | 16.44 | 73383 | 12043.23 | 0.81% |
| 2025-11-24 | 16.39 | 16.40 | 0.04 | 0.24% | 16.30 | 16.46 | 71002 | 11630.03 | 0.78% |
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。
