| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.36 | 11.53 | 0.16 | 1.41% | 11.33 | 11.56 | 26447 | 3037.93 | 1.06% |
| 2025-10-09 | 11.43 | 11.37 | -0.03 | -0.26% | 11.24 | 11.46 | 22563 | 2553.30 | 0.90% |
| 2025-09-30 | 11.38 | 11.40 | -0.02 | -0.18% | 11.38 | 11.52 | 18300 | 2093.03 | 0.73% |
| 2025-09-29 | 11.47 | 11.42 | -0.05 | -0.44% | 11.25 | 11.52 | 16263 | 1851.60 | 0.65% |
| 2025-09-26 | 11.37 | 11.47 | 0.07 | 0.61% | 11.31 | 11.53 | 18669 | 2139.95 | 0.75% |
| 2025-09-25 | 11.47 | 11.40 | -0.07 | -0.61% | 11.37 | 11.53 | 13299 | 1517.92 | 0.53% |
| 2025-09-24 | 11.29 | 11.47 | 0.14 | 1.24% | 11.27 | 11.51 | 17775 | 2031.70 | 0.71% |
| 2025-09-23 | 11.36 | 11.33 | -0.02 | -0.18% | 11.14 | 11.42 | 25652 | 2884.16 | 1.03% |
| 2025-09-22 | 11.52 | 11.35 | -0.17 | -1.48% | 11.30 | 11.52 | 20549 | 2336.66 | 0.82% |
| 2025-09-19 | 11.59 | 11.52 | -0.04 | -0.35% | 11.36 | 11.59 | 31238 | 3580.10 | 1.25% |
| 2025-09-18 | 11.90 | 11.56 | -0.39 | -3.26% | 11.50 | 11.91 | 39321 | 4591.78 | 1.57% |
| 2025-09-17 | 11.90 | 11.95 | 0.11 | 0.93% | 11.84 | 12.04 | 27902 | 3322.64 | 1.12% |
| 2025-09-16 | 11.74 | 11.84 | 0.14 | 1.20% | 11.72 | 11.86 | 23396 | 2762.38 | 0.94% |
| 2025-09-15 | 11.80 | 11.70 | -0.10 | -0.85% | 11.66 | 11.87 | 24689 | 2895.01 | 0.99% |
| 2025-09-12 | 12.01 | 11.80 | -0.18 | -1.50% | 11.78 | 12.04 | 29912 | 3549.12 | 1.20% |
| 2025-09-11 | 11.95 | 11.98 | 0.04 | 0.34% | 11.77 | 12.01 | 24664 | 2930.48 | 0.99% |
| 2025-09-10 | 12.03 | 11.94 | -0.11 | -0.91% | 11.91 | 12.04 | 18470 | 2209.33 | 0.74% |
| 2025-09-09 | 12.13 | 12.05 | -0.08 | -0.66% | 11.94 | 12.17 | 22211 | 2675.31 | 0.89% |
| 2025-09-08 | 11.94 | 12.13 | 0.17 | 1.42% | 11.94 | 12.20 | 35767 | 4328.76 | 1.43% |
| 2025-09-05 | 12.08 | 11.96 | -0.12 | -0.99% | 11.85 | 12.08 | 38066 | 4537.35 | 1.52% |
| 2025-09-04 | 11.98 | 12.08 | 0.03 | 0.25% | 11.93 | 12.18 | 38934 | 4700.85 | 1.56% |
| 2025-09-03 | 12.20 | 12.05 | -0.21 | -1.71% | 11.92 | 12.34 | 41191 | 4974.18 | 1.65% |
| 2025-09-02 | 12.12 | 12.26 | 0.09 | 0.74% | 12.06 | 12.30 | 40767 | 4968.40 | 1.63% |
| 2025-09-01 | 12.10 | 12.17 | -0.04 | -0.33% | 12.03 | 12.31 | 44400 | 5421.83 | 1.78% |
| 2025-08-29 | 12.10 | 12.21 | 0.11 | 0.91% | 12.05 | 12.29 | 38429 | 4696.54 | 1.54% |
| 2025-08-28 | 12.10 | 12.10 | -0.04 | -0.33% | 11.87 | 12.26 | 49806 | 5998.97 | 1.99% |
| 2025-08-27 | 12.48 | 12.14 | -0.33 | -2.65% | 12.13 | 12.48 | 41701 | 5127.69 | 1.67% |
| 2025-08-26 | 12.52 | 12.47 | -0.05 | -0.40% | 12.42 | 12.58 | 38384 | 4795.09 | 1.54% |
| 2025-08-25 | 12.34 | 12.52 | 0.18 | 1.46% | 12.27 | 12.53 | 51281 | 6360.80 | 2.05% |
| 2025-08-22 | 12.44 | 12.34 | -0.14 | -1.12% | 12.25 | 12.47 | 36116 | 4447.36 | 1.44% |
| 2025-08-21 | 12.43 | 12.48 | 0.06 | 0.48% | 12.33 | 12.56 | 44818 | 5575.84 | 1.79% |
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。
