| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 80.37 | 79.63 | -0.67 | -0.83% | 78.68 | 80.40 | 71374 | 56697.64 | 1.01% |
| 2025-04-10 | 81.80 | 80.30 | -1.37 | -1.68% | 79.60 | 81.80 | 107383 | 86113.85 | 1.51% |
| 2025-04-09 | 78.48 | 81.67 | 2.37 | 2.99% | 77.66 | 81.88 | 105771 | 84631.33 | 1.49% |
| 2025-04-08 | 78.52 | 79.30 | 1.11 | 1.42% | 77.00 | 79.50 | 124842 | 98146.14 | 1.76% |
| 2025-04-07 | 78.32 | 78.19 | -1.53 | -1.92% | 75.37 | 79.98 | 147005 | 114954.75 | 2.07% |
| 2025-04-03 | 78.06 | 79.72 | 1.21 | 1.54% | 78.01 | 79.99 | 59394 | 47109.46 | 0.84% |
| 2025-04-02 | 78.67 | 78.51 | 0.01 | 0.01% | 78.10 | 79.15 | 34871 | 27401.88 | 0.49% |
| 2025-04-01 | 76.50 | 78.50 | 2.24 | 2.94% | 76.50 | 78.93 | 76219 | 59696.79 | 1.07% |
| 2025-03-31 | 75.90 | 76.26 | -0.27 | -0.35% | 75.58 | 77.80 | 56986 | 43704.56 | 0.80% |
| 2025-03-28 | 77.57 | 76.53 | -1.04 | -1.34% | 76.02 | 77.57 | 48690 | 37283.38 | 0.69% |
| 2025-03-27 | 75.50 | 77.57 | 1.79 | 2.36% | 75.50 | 77.75 | 69326 | 53369.94 | 0.98% |
| 2025-03-26 | 75.97 | 75.78 | -0.52 | -0.68% | 75.15 | 76.66 | 53938 | 40953.44 | 0.76% |
| 2025-03-25 | 74.50 | 76.30 | 2.26 | 3.05% | 74.45 | 77.46 | 93478 | 71376.65 | 1.32% |
| 2025-03-24 | 72.70 | 74.04 | 1.37 | 1.89% | 72.40 | 74.25 | 57101 | 41970.67 | 0.81% |
| 2025-03-21 | 72.84 | 72.67 | -0.18 | -0.25% | 72.51 | 74.00 | 48850 | 35717.67 | 0.69% |
| 2025-03-20 | 74.75 | 72.85 | -1.65 | -2.21% | 72.79 | 74.75 | 51500 | 37797.18 | 0.73% |
| 2025-03-19 | 74.00 | 74.50 | 0.62 | 0.84% | 73.60 | 74.99 | 49496 | 36804.41 | 0.70% |
| 2025-03-18 | 74.29 | 73.88 | -0.40 | -0.54% | 73.11 | 74.31 | 47088 | 34708.63 | 0.66% |
| 2025-03-17 | 74.75 | 74.28 | 0.08 | 0.11% | 73.68 | 75.30 | 82133 | 61040.93 | 1.16% |
| 2025-03-14 | 72.11 | 74.20 | 2.20 | 3.06% | 72.11 | 74.90 | 108892 | 80469.66 | 1.54% |
| 2025-03-13 | 72.00 | 72.00 | 0.00 | 0.00% | 71.65 | 72.76 | 45265 | 32662.23 | 0.64% |
| 2025-03-12 | 73.06 | 72.00 | -0.96 | -1.32% | 72.00 | 75.00 | 62069 | 45167.55 | 0.88% |
| 2025-03-11 | 69.50 | 72.96 | 2.94 | 4.20% | 69.42 | 72.99 | 113676 | 81477.49 | 1.60% |
| 2025-03-10 | 70.40 | 70.02 | -0.45 | -0.64% | 69.81 | 70.73 | 40214 | 28208.70 | 0.57% |
| 2025-03-07 | 70.40 | 70.47 | -0.18 | -0.25% | 69.70 | 70.78 | 45813 | 32117.48 | 0.65% |
| 2025-03-06 | 70.00 | 70.65 | 0.79 | 1.13% | 69.50 | 70.87 | 57196 | 40165.60 | 0.81% |
| 2025-03-05 | 70.16 | 69.86 | -0.33 | -0.47% | 69.58 | 70.40 | 32305 | 22606.93 | 0.46% |
| 2025-03-04 | 69.37 | 70.19 | 0.48 | 0.69% | 68.73 | 70.34 | 46455 | 32332.51 | 0.66% |
| 2025-03-03 | 69.99 | 69.71 | 0.03 | 0.04% | 69.32 | 71.19 | 66233 | 46531.54 | 0.93% |
| 2025-02-28 | 69.45 | 69.68 | 0.21 | 0.30% | 69.30 | 71.59 | 94303 | 66568.55 | 1.33% |
| 2025-02-27 | 68.40 | 69.47 | 0.87 | 1.27% | 68.40 | 70.15 | 83307 | 58000.22 | 1.17% |
| 2025-02-26 | 67.25 | 68.60 | 1.30 | 1.93% | 67.20 | 68.62 | 72454 | 49430.38 | 1.02% |
| 2025-02-25 | 68.35 | 67.30 | -1.37 | -2.00% | 67.18 | 68.45 | 62826 | 42374.62 | 0.89% |
| 2025-02-24 | 67.85 | 68.67 | 0.75 | 1.10% | 67.45 | 68.78 | 70774 | 48380.04 | 1.00% |
| 2025-02-21 | 68.97 | 67.92 | -0.93 | -1.35% | 67.50 | 69.09 | 91122 | 61781.95 | 1.29% |
| 2025-02-20 | 68.88 | 68.85 | -0.35 | -0.51% | 68.68 | 69.48 | 30616 | 21094.63 | 0.43% |
| 2025-02-19 | 69.44 | 69.20 | -0.47 | -0.67% | 68.80 | 69.75 | 49360 | 34124.88 | 0.70% |
| 2025-02-18 | 70.00 | 69.67 | -0.32 | -0.46% | 69.37 | 70.47 | 35267 | 24646.88 | 0.50% |
| 2025-02-17 | 70.55 | 69.99 | -0.51 | -0.72% | 69.70 | 70.77 | 38010 | 26685.14 | 0.54% |
| 2025-02-14 | 70.52 | 70.50 | -0.25 | -0.35% | 70.00 | 70.86 | 37682 | 26530.79 | 0.53% |
| 2025-02-13 | 69.50 | 70.75 | 1.45 | 2.09% | 69.13 | 71.20 | 72591 | 51103.98 | 1.02% |
| 2025-02-12 | 68.32 | 69.30 | 0.71 | 1.04% | 68.21 | 69.38 | 30667 | 21090.00 | 0.43% |
| 2025-02-11 | 69.64 | 68.59 | -0.77 | -1.11% | 68.20 | 69.64 | 42386 | 29125.86 | 0.60% |
| 2025-02-10 | 68.98 | 69.36 | 0.51 | 0.74% | 68.40 | 70.15 | 44182 | 30631.96 | 0.62% |
| 2025-02-07 | 68.12 | 68.85 | 0.68 | 1.00% | 67.70 | 68.98 | 75436 | 51539.97 | 1.06% |
| 2025-02-06 | 67.50 | 68.17 | 0.67 | 0.99% | 67.01 | 68.18 | 42004 | 28421.78 | 0.59% |
| 2025-02-05 | 69.54 | 67.50 | -2.02 | -2.91% | 67.16 | 70.00 | 63274 | 42918.88 | 0.89% |
| 2025-01-27 | 69.85 | 69.52 | -0.33 | -0.47% | 69.50 | 70.20 | 26416 | 18430.26 | 0.37% |
| 2025-01-24 | 69.38 | 69.85 | 0.28 | 0.40% | 69.10 | 70.17 | 42005 | 29270.27 | 0.59% |
| 2025-01-23 | 70.27 | 69.57 | -0.14 | -0.20% | 69.45 | 70.80 | 44165 | 30889.10 | 0.62% |
| 2025-01-22 | 70.28 | 69.71 | -0.51 | -0.73% | 69.37 | 70.58 | 46227 | 32244.32 | 0.65% |
| 2025-01-21 | 73.96 | 70.22 | -3.74 | -5.06% | 70.10 | 74.30 | 123381 | 88071.96 | 1.74% |
| 2025-01-20 | 75.43 | 73.96 | -1.03 | -1.37% | 73.90 | 75.75 | 43751 | 32671.14 | 0.62% |
| 2025-01-17 | 74.50 | 74.99 | 0.29 | 0.39% | 74.21 | 75.38 | 20295 | 15222.03 | 0.29% |
| 2025-01-16 | 75.03 | 74.70 | -0.12 | -0.16% | 74.05 | 76.40 | 31841 | 23978.48 | 0.45% |
| 2025-01-15 | 75.68 | 74.82 | -1.15 | -1.51% | 74.50 | 75.93 | 24508 | 18385.13 | 0.35% |
| 2025-01-14 | 74.60 | 75.97 | 1.47 | 1.97% | 74.14 | 76.20 | 33236 | 25064.36 | 0.47% |
| 2025-01-13 | 73.95 | 74.50 | 0.28 | 0.38% | 73.82 | 75.06 | 23498 | 17456.22 | 0.33% |
| 2025-01-10 | 75.38 | 74.22 | -1.44 | -1.90% | 74.19 | 75.86 | 26481 | 19794.38 | 0.37% |
| 2025-01-09 | 75.94 | 75.66 | -0.74 | -0.97% | 75.47 | 77.30 | 28504 | 21699.26 | 0.40% |
| 2025-01-08 | 76.43 | 76.40 | -0.14 | -0.18% | 75.53 | 77.31 | 31144 | 23811.92 | 0.44% |
| 2025-01-07 | 76.60 | 76.54 | 0.94 | 1.24% | 75.87 | 77.14 | 29844 | 22813.72 | 0.42% |
| 2025-01-06 | 77.35 | 75.60 | -2.49 | -3.19% | 75.07 | 78.18 | 57871 | 44299.48 | 0.82% |
| 2025-01-03 | 79.70 | 78.09 | -1.61 | -2.02% | 77.50 | 80.01 | 60814 | 47826.52 | 0.86% |
| 2025-01-02 | 81.00 | 79.70 | -1.22 | -1.51% | 79.10 | 81.90 | 65875 | 53076.15 | 0.93% |
| 2024-12-31 | 79.03 | 80.92 | 1.92 | 2.43% | 79.02 | 82.50 | 80839 | 65878.81 | 1.14% |
| 2024-12-30 | 79.24 | 79.00 | -0.75 | -0.94% | 79.00 | 80.80 | 31761 | 25288.47 | 0.45% |
| 2024-12-27 | 79.86 | 79.75 | -0.13 | -0.16% | 78.87 | 80.40 | 39790 | 31704.82 | 0.56% |
| 2024-12-26 | 78.28 | 79.88 | 1.65 | 2.11% | 78.15 | 80.11 | 42509 | 33869.65 | 0.60% |
| 2024-12-25 | 79.34 | 78.23 | -1.01 | -1.27% | 78.07 | 79.34 | 32843 | 25763.15 | 0.46% |
| 2024-12-24 | 77.80 | 79.24 | 1.08 | 1.38% | 77.80 | 79.49 | 38358 | 30258.20 | 0.54% |
| 2024-12-23 | 77.77 | 78.16 | 0.21 | 0.27% | 77.59 | 78.84 | 47750 | 37385.24 | 0.67% |
| 2024-12-20 | 76.38 | 77.95 | 1.25 | 1.63% | 76.33 | 78.70 | 46031 | 35850.68 | 0.65% |
| 2024-12-19 | 76.50 | 76.70 | -0.30 | -0.39% | 76.21 | 77.26 | 29901 | 22884.19 | 0.42% |
| 2024-12-18 | 78.08 | 77.00 | -1.01 | -1.29% | 76.84 | 78.67 | 46272 | 35851.41 | 0.65% |
| 2024-12-17 | 78.24 | 78.01 | 0.01 | 0.01% | 77.70 | 79.61 | 63905 | 50234.35 | 0.90% |
| 2024-12-16 | 79.00 | 78.00 | -1.00 | -1.27% | 77.61 | 80.62 | 85753 | 67639.34 | 1.21% |
| 2024-12-13 | 79.00 | 79.00 | -0.91 | -1.14% | 77.89 | 80.50 | 122412 | 97165.73 | 1.73% |
| 2024-12-12 | 77.00 | 79.91 | 2.95 | 3.83% | 76.61 | 80.00 | 118230 | 92972.57 | 1.67% |
| 2024-12-11 | 74.20 | 76.96 | 2.76 | 3.72% | 74.00 | 77.65 | 115821 | 88721.79 | 1.63% |
青岛啤酒(600600)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。
