| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.13 | 11.38 | 0.25 | 2.25% | 11.12 | 11.45 | 44423 | 5034.68 | 1.78% |
| 2025-03-31 | 11.14 | 11.13 | -0.03 | -0.27% | 11.04 | 11.27 | 33945 | 3778.73 | 1.36% |
| 2025-03-28 | 11.26 | 11.16 | -0.11 | -0.98% | 11.11 | 11.29 | 19683 | 2201.61 | 0.79% |
| 2025-03-27 | 11.31 | 11.27 | -0.04 | -0.35% | 11.22 | 11.39 | 23867 | 2692.05 | 0.95% |
| 2025-03-26 | 11.17 | 11.31 | 0.05 | 0.44% | 11.16 | 11.36 | 30341 | 3426.97 | 1.21% |
| 2025-03-25 | 11.13 | 11.26 | 0.10 | 0.90% | 11.10 | 11.30 | 41158 | 4611.23 | 1.65% |
| 2025-03-24 | 11.11 | 11.16 | 0.09 | 0.81% | 10.93 | 11.18 | 41822 | 4632.37 | 1.67% |
| 2025-03-21 | 11.17 | 11.07 | -0.10 | -0.90% | 11.03 | 11.23 | 23890 | 2656.89 | 0.96% |
| 2025-03-20 | 11.30 | 11.17 | -0.10 | -0.89% | 11.14 | 11.33 | 23250 | 2607.80 | 0.93% |
| 2025-03-19 | 11.33 | 11.27 | -0.03 | -0.27% | 11.22 | 11.35 | 26490 | 2983.73 | 1.06% |
| 2025-03-18 | 11.21 | 11.30 | 0.09 | 0.80% | 11.18 | 11.30 | 27851 | 3131.32 | 1.11% |
| 2025-03-17 | 11.30 | 11.21 | -0.03 | -0.27% | 11.16 | 11.34 | 35964 | 4040.49 | 1.44% |
| 2025-03-14 | 11.04 | 11.24 | 0.21 | 1.90% | 11.01 | 11.29 | 49541 | 5545.31 | 1.98% |
| 2025-03-13 | 10.93 | 11.03 | 0.08 | 0.73% | 10.86 | 11.04 | 32356 | 3545.73 | 1.29% |
| 2025-03-12 | 11.08 | 10.95 | -0.09 | -0.82% | 10.93 | 11.13 | 25980 | 2857.95 | 1.04% |
| 2025-03-11 | 10.88 | 11.04 | 0.15 | 1.38% | 10.81 | 11.05 | 34275 | 3757.73 | 1.37% |
| 2025-03-10 | 10.84 | 10.89 | 0.04 | 0.37% | 10.79 | 10.91 | 20416 | 2215.65 | 0.82% |
| 2025-03-07 | 10.70 | 10.85 | 0.08 | 0.74% | 10.69 | 10.86 | 24019 | 2591.35 | 0.96% |
| 2025-03-06 | 10.82 | 10.77 | -0.02 | -0.19% | 10.67 | 10.82 | 22975 | 2467.58 | 0.92% |
| 2025-03-05 | 10.73 | 10.79 | 0.03 | 0.28% | 10.65 | 10.80 | 22318 | 2394.96 | 0.89% |
| 2025-03-04 | 10.64 | 10.76 | 0.06 | 0.56% | 10.64 | 10.80 | 26829 | 2881.87 | 1.07% |
| 2025-03-03 | 10.70 | 10.70 | -0.04 | -0.37% | 10.62 | 10.91 | 44421 | 4774.53 | 1.78% |
| 2025-02-28 | 10.58 | 10.74 | 0.18 | 1.70% | 10.54 | 10.89 | 64613 | 6959.14 | 2.58% |
| 2025-02-27 | 10.39 | 10.56 | 0.16 | 1.54% | 10.39 | 10.56 | 30290 | 3176.99 | 1.21% |
| 2025-02-26 | 10.18 | 10.40 | 0.23 | 2.26% | 10.18 | 10.42 | 31617 | 3265.95 | 1.26% |
| 2025-02-25 | 10.35 | 10.17 | -0.22 | -2.12% | 10.15 | 10.38 | 33102 | 3387.18 | 1.32% |
| 2025-02-24 | 10.30 | 10.39 | 0.05 | 0.48% | 10.30 | 10.45 | 27419 | 2847.40 | 1.10% |
| 2025-02-21 | 10.50 | 10.34 | -0.10 | -0.96% | 10.32 | 10.52 | 25935 | 2690.89 | 1.04% |
| 2025-02-20 | 10.38 | 10.44 | 0.04 | 0.38% | 10.33 | 10.53 | 23595 | 2467.65 | 0.94% |
| 2025-02-19 | 10.35 | 10.40 | 0.02 | 0.19% | 10.31 | 10.41 | 21907 | 2269.93 | 0.88% |
| 2025-02-18 | 10.46 | 10.38 | -0.10 | -0.95% | 10.36 | 10.52 | 29775 | 3107.02 | 1.19% |
| 2025-02-17 | 10.42 | 10.48 | 0.06 | 0.58% | 10.31 | 10.52 | 34546 | 3599.81 | 1.38% |
| 2025-02-14 | 10.50 | 10.42 | -0.15 | -1.42% | 10.38 | 10.57 | 28032 | 2925.34 | 1.12% |
| 2025-02-13 | 10.52 | 10.57 | 0.01 | 0.09% | 10.49 | 10.63 | 26836 | 2834.98 | 1.07% |
| 2025-02-12 | 10.63 | 10.56 | -0.07 | -0.66% | 10.46 | 10.67 | 21160 | 2228.86 | 0.85% |
| 2025-02-11 | 10.62 | 10.63 | 0.00 | 0.00% | 10.53 | 10.67 | 17890 | 1895.19 | 0.72% |
| 2025-02-10 | 10.53 | 10.63 | 0.12 | 1.14% | 10.45 | 10.64 | 20546 | 2169.88 | 0.82% |
| 2025-02-07 | 10.44 | 10.51 | 0.06 | 0.57% | 10.39 | 10.60 | 22617 | 2375.60 | 0.90% |
| 2025-02-06 | 10.41 | 10.45 | 0.08 | 0.77% | 10.30 | 10.46 | 20351 | 2116.54 | 0.81% |
| 2025-02-05 | 10.62 | 10.37 | -0.26 | -2.45% | 10.32 | 10.65 | 34136 | 3552.86 | 1.37% |
| 2025-01-27 | 10.57 | 10.63 | 0.07 | 0.66% | 10.57 | 10.80 | 26958 | 2881.65 | 1.08% |
| 2025-01-24 | 10.45 | 10.56 | 0.11 | 1.05% | 10.42 | 10.58 | 19661 | 2063.45 | 0.79% |
| 2025-01-23 | 10.53 | 10.45 | -0.05 | -0.48% | 10.45 | 10.67 | 21542 | 2273.84 | 0.86% |
| 2025-01-22 | 10.61 | 10.50 | -0.19 | -1.78% | 10.48 | 10.69 | 20079 | 2119.19 | 0.80% |
| 2025-01-21 | 10.88 | 10.69 | -0.16 | -1.47% | 10.61 | 10.91 | 23670 | 2531.46 | 0.95% |
| 2025-01-20 | 10.83 | 10.85 | 0.00 | 0.00% | 10.78 | 10.98 | 30958 | 3372.52 | 1.24% |
| 2025-01-17 | 10.55 | 10.85 | 0.29 | 2.75% | 10.44 | 10.93 | 37645 | 4039.31 | 1.51% |
| 2025-01-16 | 10.61 | 10.56 | -0.01 | -0.09% | 10.46 | 10.78 | 29302 | 3111.17 | 1.17% |
| 2025-01-15 | 10.53 | 10.57 | 0.05 | 0.48% | 10.47 | 10.68 | 27716 | 2935.73 | 1.11% |
| 2025-01-14 | 10.30 | 10.52 | 0.18 | 1.74% | 10.30 | 10.53 | 30208 | 3154.41 | 1.21% |
| 2025-01-13 | 10.30 | 10.34 | -0.03 | -0.29% | 10.09 | 10.36 | 27060 | 2773.63 | 1.08% |
| 2025-01-10 | 10.71 | 10.37 | -0.34 | -3.17% | 10.36 | 10.78 | 30111 | 3176.37 | 1.20% |
| 2025-01-09 | 10.50 | 10.71 | -0.01 | -0.09% | 10.50 | 10.95 | 27451 | 2960.77 | 1.10% |
| 2025-01-08 | 10.83 | 10.72 | -0.16 | -1.47% | 10.41 | 10.89 | 37057 | 3953.60 | 1.48% |
| 2025-01-07 | 10.90 | 10.88 | 0.04 | 0.37% | 10.65 | 10.93 | 30633 | 3309.95 | 1.23% |
| 2025-01-06 | 10.66 | 10.84 | 0.03 | 0.28% | 10.35 | 11.02 | 60208 | 6496.71 | 2.41% |
| 2025-01-03 | 11.11 | 10.81 | -0.30 | -2.70% | 10.77 | 11.23 | 61548 | 6753.59 | 2.46% |
| 2025-01-02 | 11.20 | 11.11 | -0.15 | -1.33% | 11.02 | 11.45 | 71420 | 8038.83 | 2.86% |
| 2024-12-31 | 11.38 | 11.26 | -0.12 | -1.05% | 11.19 | 11.60 | 72859 | 8305.85 | 2.91% |
| 2024-12-30 | 11.31 | 11.38 | 0.00 | 0.00% | 11.22 | 11.49 | 59192 | 6721.76 | 2.37% |
| 2024-12-27 | 11.15 | 11.38 | 0.20 | 1.79% | 11.12 | 11.40 | 52289 | 5929.37 | 2.09% |
| 2024-12-26 | 11.10 | 11.18 | 0.09 | 0.81% | 11.03 | 11.30 | 39576 | 4424.06 | 1.58% |
| 2024-12-25 | 11.15 | 11.09 | -0.14 | -1.25% | 10.97 | 11.28 | 50370 | 5588.15 | 2.01% |
| 2024-12-24 | 10.96 | 11.23 | 0.28 | 2.56% | 10.94 | 11.24 | 53357 | 5922.98 | 2.13% |
| 2024-12-23 | 11.30 | 10.95 | -0.30 | -2.67% | 10.92 | 11.30 | 80842 | 8955.93 | 3.23% |
| 2024-12-20 | 10.99 | 11.25 | 0.14 | 1.26% | 10.99 | 11.49 | 76719 | 8663.42 | 3.07% |
| 2024-12-19 | 10.97 | 11.11 | 0.16 | 1.46% | 10.83 | 11.15 | 70631 | 7776.68 | 2.83% |
| 2024-12-18 | 10.92 | 10.95 | 0.04 | 0.37% | 10.88 | 11.21 | 79588 | 8761.81 | 3.18% |
| 2024-12-17 | 11.13 | 10.91 | -0.22 | -1.98% | 10.83 | 11.17 | 84307 | 9264.19 | 3.37% |
| 2024-12-16 | 11.16 | 11.13 | -0.01 | -0.09% | 11.09 | 11.29 | 55250 | 6171.04 | 2.21% |
| 2024-12-13 | 11.23 | 11.14 | -0.15 | -1.33% | 11.11 | 11.35 | 79439 | 8914.29 | 3.18% |
| 2024-12-12 | 10.94 | 11.29 | 0.33 | 3.01% | 10.90 | 11.32 | 116717 | 13017.18 | 4.67% |
| 2024-12-11 | 10.67 | 10.96 | 0.24 | 2.24% | 10.66 | 11.00 | 74735 | 8164.00 | 2.99% |
| 2024-12-10 | 11.00 | 10.72 | 0.01 | 0.09% | 10.69 | 11.08 | 55615 | 6023.79 | 2.22% |
| 2024-12-09 | 10.70 | 10.71 | -0.03 | -0.28% | 10.64 | 10.82 | 36038 | 3868.68 | 1.44% |
| 2024-12-06 | 10.68 | 10.74 | 0.04 | 0.37% | 10.65 | 10.81 | 36754 | 3942.51 | 1.47% |
| 2024-12-05 | 10.70 | 10.70 | 0.00 | 0.00% | 10.57 | 10.70 | 29796 | 3170.67 | 1.19% |
| 2024-12-04 | 10.75 | 10.70 | -0.15 | -1.38% | 10.64 | 10.91 | 43240 | 4668.13 | 1.73% |
| 2024-12-03 | 10.88 | 10.85 | 0.03 | 0.28% | 10.73 | 10.94 | 54022 | 5854.29 | 2.16% |
| 2024-12-02 | 10.75 | 10.82 | 0.11 | 1.03% | 10.65 | 10.85 | 64255 | 6924.62 | 2.57% |
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。
