| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 16.86 | 16.90 | 0.01 | 0.06% | 16.83 | 16.94 | 88413 | 14940.28 | 0.97% |
| 2025-10-24 | 16.93 | 16.89 | -0.04 | -0.24% | 16.85 | 16.97 | 86642 | 14632.95 | 0.95% |
| 2025-10-23 | 16.87 | 16.93 | 0.03 | 0.18% | 16.75 | 16.95 | 88058 | 14835.65 | 0.97% |
| 2025-10-22 | 16.90 | 16.90 | -0.03 | -0.18% | 16.87 | 17.01 | 59892 | 10144.96 | 0.66% |
| 2025-10-21 | 16.92 | 16.93 | 0.02 | 0.12% | 16.85 | 16.96 | 67538 | 11426.71 | 0.74% |
| 2025-10-20 | 16.93 | 16.91 | 0.02 | 0.12% | 16.83 | 16.98 | 67804 | 11454.73 | 0.75% |
| 2025-10-17 | 17.17 | 16.89 | -0.30 | -1.75% | 16.86 | 17.17 | 115979 | 19707.55 | 1.28% |
| 2025-10-16 | 17.12 | 17.19 | 0.05 | 0.29% | 17.06 | 17.20 | 116948 | 20044.25 | 1.29% |
| 2025-10-15 | 17.10 | 17.14 | -0.05 | -0.29% | 17.04 | 17.23 | 132346 | 22659.61 | 1.46% |
| 2025-10-14 | 16.95 | 17.19 | 0.29 | 1.72% | 16.87 | 17.22 | 195663 | 33457.86 | 2.15% |
| 2025-10-13 | 16.70 | 16.90 | -0.13 | -0.76% | 16.60 | 16.95 | 104154 | 17508.64 | 1.15% |
| 2025-10-10 | 17.00 | 17.03 | 0.02 | 0.12% | 16.92 | 17.08 | 110341 | 18767.38 | 1.21% |
| 2025-10-09 | 17.12 | 17.01 | -0.19 | -1.10% | 16.83 | 17.13 | 173899 | 29463.07 | 1.91% |
| 2025-09-30 | 17.30 | 17.20 | -0.13 | -0.75% | 17.17 | 17.30 | 99751 | 17153.88 | 1.10% |
| 2025-09-29 | 17.16 | 17.33 | 0.18 | 1.05% | 17.01 | 17.44 | 139357 | 23995.48 | 1.53% |
| 2025-09-26 | 17.05 | 17.15 | 0.03 | 0.18% | 17.00 | 17.20 | 112839 | 19278.03 | 1.24% |
| 2025-09-25 | 17.10 | 17.12 | -0.06 | -0.35% | 17.07 | 17.22 | 91871 | 15747.52 | 1.01% |
| 2025-09-24 | 17.03 | 17.18 | 0.12 | 0.70% | 17.00 | 17.20 | 86630 | 14845.57 | 0.95% |
| 2025-09-23 | 17.34 | 17.06 | -0.27 | -1.56% | 17.00 | 17.34 | 121097 | 20721.32 | 1.33% |
| 2025-09-22 | 17.40 | 17.33 | -0.19 | -1.08% | 17.26 | 17.41 | 85355 | 14799.93 | 0.94% |
| 2025-09-19 | 17.35 | 17.52 | 0.11 | 0.63% | 17.16 | 17.53 | 160771 | 27855.14 | 1.77% |
| 2025-09-18 | 17.76 | 17.41 | -0.33 | -1.86% | 17.31 | 17.76 | 220577 | 38650.75 | 2.43% |
| 2025-09-17 | 17.84 | 17.74 | -0.11 | -0.62% | 17.69 | 17.85 | 126082 | 22362.35 | 1.39% |
| 2025-09-16 | 17.75 | 17.85 | 0.14 | 0.79% | 17.66 | 17.87 | 129580 | 23007.72 | 1.42% |
| 2025-09-15 | 17.71 | 17.71 | -0.10 | -0.56% | 17.66 | 17.78 | 136160 | 24117.54 | 1.50% |
| 2025-09-12 | 17.85 | 17.81 | -0.19 | -1.06% | 17.80 | 18.27 | 234440 | 42057.76 | 2.58% |
| 2025-09-11 | 17.80 | 18.00 | 0.12 | 0.67% | 17.65 | 18.00 | 225294 | 40195.54 | 2.48% |
| 2025-09-10 | 17.90 | 17.88 | -0.14 | -0.78% | 17.82 | 18.13 | 181913 | 32633.93 | 2.00% |
| 2025-09-09 | 17.95 | 18.02 | -0.06 | -0.33% | 17.81 | 18.06 | 193355 | 34618.46 | 2.13% |
| 2025-09-08 | 18.12 | 18.08 | 0.04 | 0.22% | 17.95 | 18.24 | 264143 | 47805.16 | 2.90% |
| 2025-09-05 | 17.97 | 18.04 | 0.07 | 0.39% | 17.66 | 18.04 | 229489 | 40967.20 | 2.52% |
| 2025-09-04 | 17.92 | 17.97 | 0.08 | 0.45% | 17.68 | 18.03 | 246057 | 44021.83 | 2.71% |
| 2025-09-03 | 18.33 | 17.89 | -0.52 | -2.82% | 17.85 | 18.77 | 329413 | 59796.74 | 3.62% |
| 2025-09-02 | 18.29 | 18.41 | 0.13 | 0.71% | 18.22 | 18.98 | 493633 | 91737.97 | 5.43% |
| 2025-09-01 | 18.20 | 18.28 | 0.09 | 0.49% | 18.08 | 18.50 | 358225 | 65622.50 | 3.94% |
| 2025-08-29 | 17.90 | 18.19 | 0.57 | 3.23% | 17.90 | 18.60 | 489432 | 89555.42 | 5.38% |
| 2025-08-28 | 17.70 | 17.62 | -0.11 | -0.62% | 17.25 | 17.90 | 275659 | 48448.37 | 3.03% |
| 2025-08-27 | 18.17 | 17.73 | -0.53 | -2.90% | 17.72 | 18.25 | 357248 | 64267.23 | 3.93% |
| 2025-08-26 | 18.30 | 18.26 | -0.14 | -0.76% | 18.09 | 18.60 | 378305 | 69428.80 | 4.16% |
| 2025-08-25 | 17.71 | 18.40 | 0.69 | 3.90% | 17.69 | 18.60 | 588787 | 107135.85 | 6.47% |
| 2025-08-22 | 17.70 | 17.71 | 0.05 | 0.28% | 17.56 | 17.72 | 216379 | 38134.23 | 2.38% |
| 2025-08-21 | 18.05 | 17.66 | -0.38 | -2.11% | 17.55 | 18.06 | 371472 | 65765.98 | 4.08% |
| 2025-08-20 | 17.30 | 18.04 | 0.63 | 3.62% | 17.25 | 18.18 | 626475 | 112372.23 | 6.89% |
| 2025-08-19 | 17.10 | 17.41 | 0.32 | 1.87% | 17.09 | 17.73 | 434756 | 75860.96 | 4.78% |
| 2025-08-18 | 16.99 | 17.09 | 0.11 | 0.65% | 16.99 | 17.18 | 208683 | 35706.91 | 2.29% |
| 2025-08-15 | 16.95 | 16.98 | 0.00 | 0.00% | 16.87 | 17.04 | 149803 | 25399.70 | 1.65% |
| 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% |
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。
