| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.84 | 11.77 | -0.03 | -0.25% | 11.64 | 11.93 | 85760 | 10080.76 | 3.43% |
| 2026-02-02 | 11.75 | 11.80 | 0.03 | 0.25% | 11.72 | 12.02 | 119702 | 14259.83 | 4.79% |
| 2026-01-30 | 12.16 | 11.77 | -0.44 | -3.60% | 11.65 | 12.16 | 129738 | 15321.39 | 5.19% |
| 2026-01-29 | 11.74 | 12.21 | 0.42 | 3.56% | 11.65 | 12.21 | 132916 | 16001.08 | 5.32% |
| 2026-01-28 | 11.89 | 11.79 | -0.09 | -0.76% | 11.72 | 11.96 | 51918 | 6151.02 | 2.08% |
| 2026-01-27 | 12.03 | 11.88 | -0.19 | -1.57% | 11.70 | 12.03 | 64984 | 7689.39 | 2.60% |
| 2026-01-26 | 12.16 | 12.07 | -0.09 | -0.74% | 11.92 | 12.16 | 62822 | 7550.90 | 2.51% |
| 2026-01-23 | 12.16 | 12.16 | 0.02 | 0.16% | 12.08 | 12.19 | 51807 | 6290.71 | 2.07% |
| 2026-01-22 | 12.00 | 12.14 | 0.12 | 1.00% | 11.96 | 12.18 | 69717 | 8443.35 | 2.79% |
| 2026-01-21 | 11.95 | 12.02 | -0.04 | -0.33% | 11.84 | 12.06 | 57778 | 6913.12 | 2.31% |
| 2026-01-20 | 11.91 | 12.06 | 0.10 | 0.84% | 11.86 | 12.06 | 74621 | 8952.78 | 2.98% |
| 2026-01-19 | 11.75 | 11.96 | 0.25 | 2.13% | 11.71 | 12.01 | 99404 | 11846.34 | 3.98% |
| 2026-01-16 | 11.86 | 11.71 | -0.12 | -1.01% | 11.69 | 11.88 | 69589 | 8176.54 | 2.78% |
| 2026-01-15 | 11.82 | 11.83 | -0.08 | -0.67% | 11.81 | 11.94 | 63754 | 7554.07 | 2.55% |
| 2026-01-14 | 12.03 | 11.91 | -0.12 | -1.00% | 11.75 | 12.13 | 120126 | 14360.72 | 4.81% |
| 2026-01-13 | 12.15 | 12.03 | -0.11 | -0.91% | 11.99 | 12.22 | 103970 | 12564.20 | 4.16% |
| 2026-01-12 | 11.90 | 12.14 | 0.21 | 1.76% | 11.88 | 12.15 | 114542 | 13794.82 | 4.58% |
| 2026-01-09 | 11.89 | 11.93 | 0.00 | 0.00% | 11.84 | 12.00 | 90315 | 10751.60 | 3.61% |
| 2026-01-08 | 11.78 | 11.93 | 0.07 | 0.59% | 11.77 | 11.99 | 85494 | 10157.76 | 3.42% |
| 2026-01-07 | 11.84 | 11.86 | 0.01 | 0.08% | 11.75 | 11.98 | 95865 | 11361.18 | 3.83% |
| 2026-01-06 | 11.92 | 11.85 | -0.07 | -0.59% | 11.80 | 11.94 | 108868 | 12898.71 | 4.35% |
| 2026-01-05 | 11.90 | 11.92 | -0.01 | -0.08% | 11.82 | 12.00 | 90737 | 10811.59 | 3.63% |
| 2025-12-31 | 12.00 | 11.93 | -0.07 | -0.58% | 11.65 | 12.04 | 119306 | 14135.90 | 4.77% |
| 2025-12-30 | 12.22 | 12.00 | -0.19 | -1.56% | 11.96 | 12.29 | 107604 | 12966.99 | 4.30% |
| 2025-12-29 | 12.55 | 12.19 | -0.42 | -3.33% | 12.14 | 12.61 | 142988 | 17563.56 | 5.72% |
| 2025-12-26 | 12.90 | 12.61 | -0.37 | -2.85% | 12.54 | 12.90 | 175772 | 22246.27 | 7.03% |
| 2025-12-25 | 13.10 | 12.98 | 0.01 | 0.08% | 12.53 | 13.34 | 240915 | 31178.25 | 9.64% |
| 2025-12-24 | 12.87 | 12.97 | 0.04 | 0.31% | 12.80 | 13.08 | 153820 | 19926.99 | 6.15% |
| 2025-12-23 | 12.89 | 12.93 | -0.04 | -0.31% | 12.70 | 13.27 | 226502 | 29355.00 | 9.06% |
| 2025-12-22 | 12.96 | 12.97 | -0.10 | -0.77% | 12.78 | 13.24 | 265478 | 34477.22 | 10.62% |
| 2025-12-19 | 12.21 | 13.07 | 0.86 | 7.04% | 12.15 | 13.40 | 347992 | 44679.62 | 13.92% |
| 2025-12-18 | 11.96 | 12.21 | 0.26 | 2.18% | 11.89 | 12.44 | 196057 | 23984.75 | 7.84% |
| 2025-12-17 | 12.37 | 11.95 | -0.53 | -4.25% | 11.80 | 12.48 | 246274 | 29507.08 | 9.85% |
| 2025-12-16 | 12.12 | 12.48 | 0.39 | 3.23% | 12.12 | 13.20 | 333032 | 42125.52 | 13.32% |
| 2025-12-15 | 12.00 | 12.09 | 0.24 | 2.03% | 11.92 | 12.40 | 236679 | 28735.82 | 9.47% |
| 2025-12-12 | 12.50 | 11.85 | -0.84 | -6.62% | 11.85 | 12.66 | 327296 | 39803.50 | 13.09% |
| 2025-12-11 | 13.34 | 12.69 | -1.39 | -9.87% | 12.67 | 13.60 | 500565 | 64896.41 | 20.02% |
| 2025-12-10 | 15.00 | 14.08 | -0.09 | -0.64% | 14.03 | 15.59 | 667577 | 99553.05 | 26.70% |
| 2025-12-09 | 12.87 | 14.17 | 1.29 | 10.02% | 12.64 | 14.17 | 400297 | 54002.38 | 16.01% |
| 2025-12-08 | 12.79 | 12.88 | 0.29 | 2.30% | 12.55 | 13.22 | 200369 | 25696.43 | 8.01% |
| 2025-12-05 | 12.32 | 12.59 | 0.27 | 2.19% | 12.15 | 12.95 | 201254 | 25394.84 | 8.05% |
| 2025-12-04 | 12.69 | 12.32 | -0.38 | -2.99% | 12.31 | 12.79 | 157389 | 19569.20 | 6.30% |
| 2025-12-03 | 12.81 | 12.70 | -0.25 | -1.93% | 12.51 | 12.94 | 327254 | 41449.54 | 13.09% |
| 2025-12-02 | 12.21 | 12.95 | 0.75 | 6.15% | 12.12 | 13.42 | 403048 | 52650.34 | 16.12% |
| 2025-12-01 | 12.14 | 12.20 | 0.05 | 0.41% | 12.02 | 12.56 | 74800 | 9179.18 | 2.99% |
| 2025-11-28 | 12.00 | 12.15 | 0.25 | 2.10% | 11.78 | 12.25 | 51149 | 6149.43 | 2.05% |
| 2025-11-27 | 11.83 | 11.90 | 0.10 | 0.85% | 11.74 | 12.10 | 45357 | 5406.89 | 1.81% |
| 2025-11-26 | 11.89 | 11.80 | -0.02 | -0.17% | 11.66 | 12.10 | 45998 | 5445.27 | 1.84% |
| 2025-11-25 | 11.73 | 11.82 | 0.18 | 1.55% | 11.58 | 11.93 | 28954 | 3418.03 | 1.16% |
| 2025-11-24 | 11.65 | 11.64 | 0.03 | 0.26% | 11.62 | 11.85 | 36956 | 4338.99 | 1.48% |
| 2025-11-21 | 12.00 | 11.61 | -0.42 | -3.49% | 11.61 | 12.14 | 37801 | 4464.44 | 1.51% |
| 2025-11-20 | 12.11 | 12.03 | -0.08 | -0.66% | 11.88 | 12.19 | 41267 | 4962.78 | 1.65% |
| 2025-11-19 | 12.18 | 12.11 | -0.04 | -0.33% | 12.11 | 12.33 | 35016 | 4263.37 | 1.40% |
| 2025-11-18 | 12.41 | 12.15 | -0.30 | -2.41% | 12.10 | 12.53 | 51438 | 6292.65 | 2.06% |
| 2025-11-17 | 12.29 | 12.45 | 0.16 | 1.30% | 12.22 | 12.55 | 57342 | 7096.58 | 2.29% |
| 2025-11-14 | 12.21 | 12.29 | -0.04 | -0.32% | 12.21 | 12.48 | 60974 | 7536.34 | 2.44% |
| 2025-11-13 | 12.16 | 12.33 | 0.19 | 1.57% | 11.97 | 12.51 | 67378 | 8234.08 | 2.70% |
| 2025-11-12 | 12.02 | 12.14 | 0.08 | 0.66% | 12.02 | 12.22 | 61534 | 7465.84 | 2.46% |
| 2025-11-11 | 12.16 | 12.06 | 0.09 | 0.75% | 11.79 | 12.16 | 61097 | 7325.97 | 2.44% |
| 2025-11-10 | 11.66 | 11.97 | 0.32 | 2.75% | 11.57 | 12.16 | 76937 | 9171.49 | 3.08% |
| 2025-11-07 | 11.63 | 11.65 | -0.03 | -0.26% | 11.63 | 11.77 | 33163 | 3879.75 | 1.33% |
| 2025-11-06 | 11.80 | 11.68 | -0.12 | -1.02% | 11.53 | 11.83 | 58637 | 6840.58 | 2.35% |
| 2025-11-05 | 11.44 | 11.80 | 0.27 | 2.34% | 11.44 | 12.20 | 90613 | 10782.80 | 3.62% |
| 2025-11-04 | 11.50 | 11.53 | 0.03 | 0.26% | 11.40 | 11.68 | 28772 | 3311.41 | 1.15% |
| 2025-11-03 | 11.39 | 11.50 | 0.09 | 0.79% | 11.39 | 11.57 | 39697 | 4557.55 | 1.59% |
| 2025-10-31 | 11.35 | 11.41 | 0.12 | 1.06% | 11.25 | 11.47 | 37439 | 4257.35 | 1.50% |
| 2025-10-30 | 11.44 | 11.29 | -0.17 | -1.48% | 11.29 | 11.53 | 33741 | 3840.10 | 1.35% |
| 2025-10-29 | 11.74 | 11.46 | -0.28 | -2.39% | 11.24 | 11.74 | 60784 | 6938.15 | 2.43% |
| 2025-10-28 | 11.62 | 11.74 | 0.12 | 1.03% | 11.56 | 11.99 | 67652 | 7956.96 | 2.71% |
| 2025-10-27 | 11.65 | 11.62 | 0.08 | 0.69% | 11.46 | 11.69 | 39029 | 4525.58 | 1.56% |
| 2025-10-24 | 11.77 | 11.54 | -0.27 | -2.29% | 11.54 | 11.79 | 46304 | 5388.77 | 1.85% |
| 2025-10-23 | 11.69 | 11.81 | 0.05 | 0.43% | 11.67 | 11.85 | 36498 | 4296.69 | 1.46% |
| 2025-10-22 | 11.69 | 11.76 | 0.06 | 0.51% | 11.65 | 11.87 | 42290 | 4987.65 | 1.69% |
| 2025-10-21 | 11.85 | 11.70 | -0.20 | -1.68% | 11.63 | 11.95 | 44003 | 5162.30 | 1.76% |
| 2025-10-20 | 11.65 | 11.90 | 0.25 | 2.15% | 11.44 | 11.90 | 63026 | 7385.58 | 2.52% |
| 2025-10-17 | 11.66 | 11.65 | -0.06 | -0.51% | 11.50 | 11.73 | 26818 | 3126.77 | 1.07% |
| 2025-10-16 | 11.67 | 11.71 | 0.03 | 0.26% | 11.62 | 11.77 | 21846 | 2554.12 | 0.87% |
| 2025-10-15 | 11.53 | 11.68 | 0.17 | 1.48% | 11.45 | 11.74 | 35776 | 4165.89 | 1.43% |
| 2025-10-14 | 11.43 | 11.51 | 0.07 | 0.61% | 11.35 | 11.57 | 25356 | 2909.53 | 1.01% |
| 2025-10-13 | 11.30 | 11.44 | -0.09 | -0.78% | 11.10 | 11.48 | 28629 | 3253.13 | 1.15% |
惠泉啤酒(600573)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。
