| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.19 | 11.36 | 0.46 | 4.22% | 10.93 | 11.40 | 79913 | 8949.49 | 3.20% |
| 2026-03-23 | 11.73 | 10.90 | -1.04 | -8.71% | 10.83 | 11.73 | 133898 | 15067.76 | 5.36% |
| 2026-03-20 | 12.26 | 11.94 | -0.31 | -2.53% | 11.89 | 12.36 | 73868 | 8917.98 | 2.95% |
| 2026-03-19 | 12.46 | 12.25 | -0.32 | -2.55% | 12.21 | 12.63 | 62562 | 7745.41 | 2.50% |
| 2026-03-18 | 12.45 | 12.57 | 0.11 | 0.88% | 12.39 | 12.61 | 52373 | 6549.58 | 2.09% |
| 2026-03-17 | 12.63 | 12.46 | -0.19 | -1.50% | 12.41 | 12.75 | 85317 | 10733.55 | 3.41% |
| 2026-03-16 | 12.50 | 12.65 | 0.17 | 1.36% | 12.48 | 12.71 | 103823 | 13098.88 | 4.15% |
| 2026-03-13 | 12.19 | 12.48 | 0.29 | 2.38% | 12.16 | 12.58 | 110953 | 13852.00 | 4.44% |
| 2026-03-12 | 12.18 | 12.19 | -0.02 | -0.16% | 12.12 | 12.29 | 58281 | 7114.79 | 2.33% |
| 2026-03-11 | 12.24 | 12.21 | -0.03 | -0.25% | 12.08 | 12.25 | 40633 | 4937.50 | 1.63% |
| 2026-03-10 | 11.97 | 12.24 | 0.29 | 2.43% | 11.97 | 12.24 | 59932 | 7282.80 | 2.40% |
| 2026-03-09 | 12.01 | 11.95 | -0.16 | -1.32% | 11.90 | 12.08 | 53378 | 6380.78 | 2.14% |
| 2026-03-06 | 11.77 | 12.11 | 0.31 | 2.63% | 11.76 | 12.11 | 71455 | 8569.89 | 2.86% |
| 2026-03-05 | 11.89 | 11.80 | -0.03 | -0.25% | 11.75 | 12.00 | 51184 | 6081.97 | 2.05% |
| 2026-03-04 | 11.80 | 11.83 | 0.04 | 0.34% | 11.62 | 11.95 | 67087 | 7906.17 | 2.68% |
| 2026-03-03 | 11.81 | 11.79 | -0.03 | -0.25% | 11.76 | 12.05 | 88018 | 10463.56 | 3.52% |
| 2026-03-02 | 12.10 | 11.82 | -0.43 | -3.51% | 11.74 | 12.15 | 87300 | 10381.01 | 3.49% |
| 2026-02-27 | 12.13 | 12.25 | 0.10 | 0.82% | 12.09 | 12.25 | 50221 | 6110.94 | 2.01% |
| 2026-02-26 | 12.18 | 12.15 | 0.03 | 0.25% | 12.08 | 12.25 | 49692 | 6033.27 | 1.99% |
| 2026-02-25 | 12.17 | 12.12 | -0.05 | -0.41% | 12.08 | 12.32 | 61035 | 7442.12 | 2.44% |
| 2026-02-24 | 11.95 | 12.17 | 0.27 | 2.27% | 11.93 | 12.21 | 58570 | 7083.57 | 2.34% |
| 2026-02-13 | 11.95 | 11.90 | -0.04 | -0.34% | 11.88 | 12.08 | 42219 | 5057.77 | 1.69% |
| 2026-02-12 | 12.10 | 11.94 | -0.17 | -1.40% | 11.92 | 12.20 | 87604 | 10563.40 | 3.50% |
| 2026-02-11 | 12.15 | 12.11 | -0.07 | -0.57% | 12.02 | 12.17 | 57251 | 6921.74 | 2.29% |
| 2026-02-10 | 12.14 | 12.18 | 0.09 | 0.74% | 12.03 | 12.22 | 66031 | 8013.45 | 2.64% |
| 2026-02-09 | 12.14 | 12.09 | 0.00 | 0.00% | 12.02 | 12.19 | 79971 | 9676.63 | 3.20% |
| 2026-02-06 | 12.19 | 12.09 | -0.12 | -0.98% | 12.04 | 12.27 | 84170 | 10221.42 | 3.37% |
| 2026-02-05 | 11.95 | 12.21 | 0.26 | 2.18% | 11.88 | 12.50 | 155881 | 19098.28 | 6.24% |
| 2026-02-04 | 11.75 | 11.95 | 0.18 | 1.53% | 11.70 | 11.97 | 75177 | 8938.94 | 3.01% |
| 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% |
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。
