| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 17.05 | 16.98 | -0.08 | -0.47% | 16.91 | 17.20 | 162375 | 27734.02 | 1.79% |
| 2025-08-13 | 17.08 | 17.06 | -0.01 | -0.06% | 16.91 | 17.13 | 142186 | 24189.39 | 1.56% |
| 2025-08-12 | 17.00 | 17.07 | 0.04 | 0.23% | 16.96 | 17.18 | 160568 | 27436.49 | 1.77% |
| 2025-08-11 | 16.74 | 17.03 | 0.26 | 1.55% | 16.72 | 17.12 | 182194 | 30902.61 | 2.00% |
| 2025-08-08 | 16.81 | 16.77 | -0.07 | -0.42% | 16.76 | 16.86 | 73941 | 12413.92 | 0.81% |
| 2025-08-07 | 16.81 | 16.84 | 0.00 | 0.00% | 16.78 | 16.87 | 83614 | 14078.01 | 0.92% |
| 2025-08-06 | 16.85 | 16.84 | -0.01 | -0.06% | 16.76 | 16.87 | 67655 | 11371.65 | 0.74% |
| 2025-08-05 | 16.80 | 16.85 | 0.07 | 0.42% | 16.76 | 16.85 | 74812 | 12580.06 | 0.82% |
| 2025-08-04 | 16.70 | 16.78 | 0.01 | 0.06% | 16.60 | 16.78 | 59605 | 9954.11 | 0.66% |
| 2025-08-01 | 16.78 | 16.77 | -0.01 | -0.06% | 16.72 | 16.84 | 68789 | 11533.70 | 0.76% |
| 2025-07-31 | 16.95 | 16.78 | -0.22 | -1.29% | 16.72 | 16.95 | 132492 | 22274.64 | 1.46% |
| 2025-07-30 | 16.92 | 17.00 | 0.02 | 0.12% | 16.88 | 17.14 | 126658 | 21569.08 | 1.39% |
| 2025-07-29 | 16.95 | 16.98 | -0.04 | -0.24% | 16.84 | 17.02 | 106124 | 17945.11 | 1.17% |
| 2025-07-28 | 17.09 | 17.02 | -0.08 | -0.47% | 16.91 | 17.10 | 114413 | 19433.19 | 1.26% |
| 2025-07-25 | 17.20 | 17.10 | -0.14 | -0.81% | 17.06 | 17.29 | 166327 | 28532.07 | 1.83% |
| 2025-07-24 | 17.05 | 17.24 | 0.23 | 1.35% | 17.00 | 17.25 | 183976 | 31493.78 | 2.02% |
| 2025-07-23 | 17.20 | 17.01 | -0.21 | -1.22% | 16.97 | 17.29 | 222564 | 38090.43 | 2.45% |
| 2025-07-22 | 16.84 | 17.22 | 0.38 | 2.26% | 16.76 | 17.25 | 314241 | 53446.68 | 3.46% |
| 2025-07-21 | 16.80 | 16.84 | 0.04 | 0.24% | 16.75 | 16.84 | 113415 | 19059.64 | 1.25% |
| 2025-07-18 | 16.74 | 16.80 | 0.07 | 0.42% | 16.71 | 16.88 | 122925 | 20629.35 | 1.35% |
| 2025-07-17 | 16.74 | 16.73 | -0.01 | -0.06% | 16.67 | 16.84 | 80083 | 13396.75 | 0.88% |
| 2025-07-16 | 16.60 | 16.74 | 0.13 | 0.78% | 16.55 | 16.79 | 103413 | 17271.81 | 1.14% |
| 2025-07-15 | 16.82 | 16.61 | -0.25 | -1.48% | 16.55 | 16.82 | 139511 | 23227.45 | 1.53% |
| 2025-07-14 | 16.84 | 16.86 | -0.06 | -0.35% | 16.78 | 16.89 | 113867 | 19165.76 | 1.25% |
| 2025-07-11 | 16.78 | 16.92 | 0.14 | 0.83% | 16.73 | 17.10 | 252145 | 42722.55 | 2.77% |
| 2025-07-10 | 16.70 | 16.78 | 0.04 | 0.24% | 16.60 | 16.82 | 134527 | 22455.64 | 1.48% |
| 2025-07-09 | 16.70 | 16.74 | 0.00 | 0.00% | 16.68 | 16.90 | 157190 | 26400.29 | 1.73% |
| 2025-07-08 | 16.72 | 16.74 | 0.05 | 0.30% | 16.66 | 16.74 | 109952 | 18368.71 | 1.21% |
| 2025-07-07 | 16.78 | 16.69 | -0.02 | -0.12% | 16.68 | 16.80 | 68263 | 11406.89 | 0.75% |
| 2025-07-04 | 16.76 | 16.71 | 0.02 | 0.12% | 16.66 | 16.83 | 94831 | 15852.18 | 1.04% |
| 2025-07-03 | 16.70 | 16.69 | -0.06 | -0.36% | 16.64 | 16.79 | 94112 | 15725.44 | 1.03% |
| 2025-07-02 | 16.68 | 16.75 | 0.10 | 0.60% | 16.64 | 16.81 | 147411 | 24679.35 | 1.62% |
| 2025-07-01 | 16.63 | 16.65 | -0.10 | -0.60% | 16.56 | 16.68 | 111841 | 18584.72 | 1.23% |
| 2025-06-30 | 16.60 | 16.75 | 0.19 | 1.15% | 16.52 | 16.91 | 167321 | 27977.16 | 1.84% |
| 2025-06-27 | 16.75 | 16.56 | -0.02 | -0.12% | 16.53 | 16.75 | 113996 | 18912.92 | 1.25% |
| 2025-06-26 | 16.52 | 16.58 | 0.04 | 0.24% | 16.46 | 16.68 | 142745 | 23664.71 | 1.57% |
| 2025-06-25 | 16.40 | 16.54 | 0.14 | 0.85% | 16.30 | 16.54 | 143396 | 23556.29 | 1.58% |
| 2025-06-24 | 16.40 | 16.40 | 0.08 | 0.49% | 16.32 | 16.43 | 111350 | 18231.80 | 1.22% |
| 2025-06-23 | 16.41 | 16.32 | -0.24 | -1.45% | 16.22 | 16.41 | 111640 | 18202.13 | 1.23% |
| 2025-06-20 | 16.46 | 16.56 | 0.21 | 1.28% | 16.26 | 16.65 | 177055 | 29246.22 | 1.95% |
| 2025-06-19 | 17.00 | 16.90 | -0.18 | -1.05% | 16.75 | 17.01 | 119304 | 20107.57 | 1.31% |
| 2025-06-18 | 16.89 | 17.08 | 0.25 | 1.49% | 16.89 | 17.25 | 193092 | 33050.61 | 2.12% |
| 2025-06-17 | 16.68 | 16.83 | 0.09 | 0.54% | 16.65 | 16.84 | 79865 | 13403.58 | 0.88% |
| 2025-06-16 | 16.51 | 16.74 | 0.09 | 0.54% | 16.41 | 16.75 | 100955 | 16762.23 | 1.11% |
| 2025-06-13 | 16.85 | 16.65 | -0.18 | -1.07% | 16.61 | 16.85 | 130621 | 21794.66 | 1.44% |
| 2025-06-12 | 16.93 | 16.83 | -0.11 | -0.65% | 16.80 | 16.93 | 102461 | 17251.02 | 1.13% |
| 2025-06-11 | 16.88 | 16.94 | 0.06 | 0.36% | 16.84 | 17.03 | 85534 | 14504.63 | 0.94% |
| 2025-06-10 | 17.08 | 16.88 | -0.19 | -1.11% | 16.79 | 17.08 | 167089 | 28267.97 | 1.84% |
| 2025-06-09 | 17.01 | 17.07 | 0.02 | 0.12% | 17.01 | 17.09 | 79613 | 13582.18 | 0.88% |
| 2025-06-06 | 17.06 | 17.05 | -0.01 | -0.06% | 16.97 | 17.10 | 58471 | 9968.14 | 0.65% |
| 2025-06-05 | 17.07 | 17.06 | 0.02 | 0.12% | 17.01 | 17.11 | 74832 | 12760.75 | 0.83% |
| 2025-06-04 | 16.92 | 17.04 | 0.12 | 0.71% | 16.92 | 17.06 | 89608 | 15238.49 | 0.99% |
| 2025-06-03 | 17.05 | 16.92 | -0.15 | -0.88% | 16.90 | 17.06 | 118900 | 20144.36 | 1.31% |
| 2025-05-30 | 17.13 | 17.07 | -0.12 | -0.70% | 17.05 | 17.19 | 74031 | 12650.01 | 0.82% |
| 2025-05-29 | 17.12 | 17.19 | 0.08 | 0.47% | 17.03 | 17.19 | 74340 | 12744.15 | 0.82% |
| 2025-05-28 | 17.21 | 17.11 | -0.10 | -0.58% | 17.10 | 17.25 | 73340 | 12570.40 | 0.81% |
| 2025-05-27 | 17.16 | 17.21 | 0.04 | 0.23% | 17.16 | 17.33 | 84518 | 14582.54 | 0.93% |
| 2025-05-26 | 17.11 | 17.17 | 0.07 | 0.41% | 16.98 | 17.27 | 74400 | 12756.42 | 0.82% |
| 2025-05-23 | 17.23 | 17.10 | -0.13 | -0.75% | 17.10 | 17.30 | 81095 | 13953.27 | 0.90% |
| 2025-05-22 | 17.38 | 17.23 | -0.14 | -0.81% | 17.22 | 17.40 | 80739 | 13956.15 | 0.89% |
| 2025-05-21 | 17.46 | 17.37 | -0.08 | -0.46% | 17.36 | 17.49 | 80903 | 14086.53 | 0.89% |
| 2025-05-20 | 17.44 | 17.45 | 0.00 | 0.00% | 17.41 | 17.54 | 90431 | 15790.48 | 1.00% |
| 2025-05-19 | 17.40 | 17.45 | -0.05 | -0.29% | 17.24 | 17.45 | 87900 | 15255.70 | 0.97% |
| 2025-05-16 | 17.68 | 17.50 | -0.14 | -0.79% | 17.48 | 17.68 | 82885 | 14532.27 | 0.92% |
| 2025-05-15 | 17.81 | 17.64 | -0.30 | -1.67% | 17.62 | 17.90 | 103811 | 18407.84 | 1.15% |
| 2025-05-14 | 17.71 | 17.94 | 0.20 | 1.13% | 17.57 | 18.09 | 181872 | 32390.00 | 2.01% |
| 2025-05-13 | 17.89 | 17.74 | -0.05 | -0.28% | 17.70 | 17.89 | 87588 | 15565.38 | 0.97% |
| 2025-05-12 | 17.72 | 17.79 | 0.06 | 0.34% | 17.66 | 17.79 | 82586 | 14651.29 | 0.91% |
| 2025-05-09 | 17.77 | 17.73 | -0.08 | -0.45% | 17.66 | 17.84 | 72650 | 12886.37 | 0.80% |
| 2025-05-08 | 17.60 | 17.81 | 0.14 | 0.79% | 17.56 | 17.91 | 116402 | 20682.04 | 1.29% |
| 2025-05-07 | 17.83 | 17.67 | 0.04 | 0.23% | 17.57 | 17.99 | 115869 | 20550.99 | 1.28% |
| 2025-05-06 | 17.38 | 17.63 | 0.27 | 1.56% | 17.37 | 17.66 | 129723 | 22702.36 | 1.43% |
| 2025-04-30 | 17.47 | 17.36 | -0.09 | -0.52% | 17.33 | 17.60 | 118863 | 20730.15 | 1.31% |
| 2025-04-29 | 17.55 | 17.45 | -0.14 | -0.80% | 17.35 | 17.67 | 101750 | 17793.85 | 1.13% |
| 2025-04-28 | 17.90 | 17.59 | -0.23 | -1.29% | 17.56 | 17.92 | 116919 | 20645.76 | 1.29% |
| 2025-04-25 | 17.57 | 17.82 | 0.24 | 1.37% | 17.56 | 17.90 | 127980 | 22758.74 | 1.42% |
| 2025-04-24 | 17.70 | 17.58 | -0.12 | -0.68% | 17.49 | 17.78 | 105756 | 18652.13 | 1.17% |
| 2025-04-23 | 17.75 | 17.70 | -0.05 | -0.28% | 17.66 | 17.85 | 80691 | 14309.14 | 0.89% |
| 2025-04-22 | 17.72 | 17.75 | 0.00 | 0.00% | 17.65 | 17.83 | 78733 | 13975.36 | 0.87% |
| 2025-04-21 | 17.70 | 17.75 | -0.01 | -0.06% | 17.62 | 17.79 | 80902 | 14329.98 | 0.89% |
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。
