| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 61.80 | 62.09 | 0.39 | 0.63% | 61.63 | 62.26 | 34269 | 21279.07 | 0.48% |
| 2025-12-11 | 62.03 | 61.70 | -0.32 | -0.52% | 61.60 | 62.05 | 27532 | 17033.70 | 0.39% |
| 2025-12-10 | 61.50 | 62.02 | 0.43 | 0.70% | 61.18 | 62.09 | 39616 | 24490.83 | 0.56% |
| 2025-12-09 | 62.58 | 61.59 | -0.99 | -1.58% | 61.48 | 62.61 | 67697 | 41949.88 | 0.95% |
| 2025-12-08 | 63.12 | 62.58 | -0.54 | -0.86% | 62.57 | 63.19 | 56306 | 35341.07 | 0.79% |
| 2025-12-05 | 63.58 | 63.12 | -0.50 | -0.79% | 62.67 | 63.72 | 55284 | 34808.52 | 0.78% |
| 2025-12-04 | 64.09 | 63.62 | -0.48 | -0.75% | 63.58 | 64.09 | 20145 | 12839.01 | 0.28% |
| 2025-12-03 | 64.01 | 64.10 | -0.10 | -0.16% | 63.84 | 64.19 | 22077 | 14120.71 | 0.31% |
| 2025-12-02 | 63.88 | 64.20 | 0.15 | 0.23% | 63.85 | 64.47 | 26214 | 16834.40 | 0.37% |
| 2025-12-01 | 63.50 | 64.05 | 0.50 | 0.79% | 63.47 | 64.22 | 42973 | 27475.78 | 0.61% |
| 2025-11-28 | 64.21 | 63.55 | -0.69 | -1.07% | 63.44 | 64.21 | 57631 | 36719.66 | 0.81% |
| 2025-11-27 | 64.38 | 64.24 | -0.16 | -0.25% | 64.19 | 64.46 | 27072 | 17403.01 | 0.38% |
| 2025-11-26 | 64.28 | 64.40 | 0.05 | 0.08% | 64.22 | 64.55 | 24175 | 15559.30 | 0.34% |
| 2025-11-25 | 64.66 | 64.35 | -0.08 | -0.12% | 64.25 | 64.82 | 39165 | 25220.82 | 0.55% |
| 2025-11-24 | 64.50 | 64.43 | -0.06 | -0.09% | 64.27 | 64.88 | 34004 | 21968.87 | 0.48% |
| 2025-11-21 | 65.12 | 64.49 | -0.78 | -1.20% | 64.20 | 65.49 | 47674 | 30852.74 | 0.67% |
| 2025-11-20 | 65.19 | 65.27 | 0.08 | 0.12% | 65.06 | 65.80 | 32029 | 20943.55 | 0.45% |
| 2025-11-19 | 65.32 | 65.19 | -0.30 | -0.46% | 65.13 | 65.57 | 23845 | 15567.01 | 0.34% |
| 2025-11-18 | 65.72 | 65.49 | -0.23 | -0.35% | 65.34 | 66.30 | 39969 | 26317.89 | 0.56% |
| 2025-11-17 | 66.24 | 65.72 | -0.52 | -0.79% | 65.46 | 66.26 | 35016 | 22998.68 | 0.49% |
| 2025-11-14 | 66.46 | 66.24 | -0.43 | -0.64% | 66.23 | 67.15 | 36602 | 24397.25 | 0.52% |
| 2025-11-13 | 66.49 | 66.67 | 0.19 | 0.29% | 66.01 | 67.10 | 61027 | 40565.52 | 0.86% |
| 2025-11-12 | 66.05 | 66.48 | 0.32 | 0.48% | 65.97 | 66.59 | 51934 | 34497.30 | 0.73% |
| 2025-11-11 | 66.06 | 66.16 | 0.00 | 0.00% | 65.68 | 66.25 | 47346 | 31207.54 | 0.67% |
| 2025-11-10 | 64.93 | 66.16 | 1.23 | 1.89% | 64.86 | 66.18 | 83404 | 54773.61 | 1.18% |
| 2025-11-07 | 65.15 | 64.93 | -0.22 | -0.34% | 64.84 | 65.27 | 39510 | 25695.20 | 0.56% |
| 2025-11-06 | 65.01 | 65.15 | -0.10 | -0.15% | 64.84 | 65.15 | 31061 | 20195.61 | 0.44% |
| 2025-11-05 | 65.04 | 65.25 | 0.01 | 0.02% | 64.75 | 65.25 | 38307 | 24905.31 | 0.54% |
| 2025-11-04 | 65.70 | 65.24 | -0.37 | -0.56% | 65.10 | 65.70 | 35404 | 23095.45 | 0.50% |
| 2025-11-03 | 65.72 | 65.61 | -0.10 | -0.15% | 65.42 | 65.84 | 31512 | 20656.27 | 0.44% |
| 2025-10-31 | 65.72 | 65.71 | 0.01 | 0.02% | 65.51 | 65.95 | 39693 | 26070.19 | 0.56% |
| 2025-10-30 | 65.52 | 65.70 | 0.13 | 0.20% | 65.38 | 65.96 | 47577 | 31275.32 | 0.67% |
| 2025-10-29 | 65.32 | 65.57 | 0.29 | 0.44% | 65.10 | 65.57 | 35525 | 23227.93 | 0.50% |
| 2025-10-28 | 65.80 | 65.28 | -0.68 | -1.03% | 65.18 | 65.87 | 74038 | 48394.43 | 1.04% |
| 2025-10-27 | 66.09 | 65.96 | -0.13 | -0.20% | 65.70 | 66.10 | 56124 | 36990.28 | 0.79% |
| 2025-10-24 | 66.45 | 66.09 | -0.35 | -0.53% | 66.04 | 66.58 | 43113 | 28535.74 | 0.61% |
| 2025-10-23 | 66.67 | 66.44 | -0.33 | -0.49% | 66.02 | 66.96 | 40270 | 26740.46 | 0.57% |
| 2025-10-22 | 67.01 | 66.77 | -0.41 | -0.61% | 66.75 | 67.31 | 25460 | 17059.56 | 0.36% |
| 2025-10-21 | 67.70 | 67.18 | -0.53 | -0.78% | 67.14 | 67.70 | 38777 | 26099.32 | 0.55% |
| 2025-10-20 | 67.38 | 67.71 | 0.11 | 0.16% | 67.15 | 67.88 | 35163 | 23752.33 | 0.50% |
| 2025-10-17 | 68.14 | 67.60 | -0.54 | -0.79% | 67.50 | 68.50 | 52923 | 35973.27 | 0.75% |
| 2025-10-16 | 68.12 | 68.14 | 0.02 | 0.03% | 67.92 | 68.55 | 50307 | 34311.11 | 0.71% |
| 2025-10-15 | 67.71 | 68.12 | 0.41 | 0.61% | 67.30 | 68.60 | 77344 | 52694.26 | 1.09% |
| 2025-10-14 | 67.55 | 67.71 | 0.51 | 0.76% | 66.93 | 67.85 | 64313 | 43452.52 | 0.91% |
| 2025-10-13 | 66.20 | 67.20 | -0.23 | -0.34% | 66.19 | 67.40 | 49266 | 32948.04 | 0.69% |
| 2025-10-10 | 66.38 | 67.43 | 0.85 | 1.28% | 66.32 | 67.77 | 79249 | 53376.76 | 1.12% |
| 2025-10-09 | 65.92 | 66.58 | 0.66 | 1.00% | 65.31 | 66.58 | 58447 | 38519.26 | 0.82% |
| 2025-09-30 | 66.46 | 65.92 | -0.64 | -0.96% | 65.91 | 66.50 | 51217 | 33861.47 | 0.72% |
| 2025-09-29 | 66.60 | 66.56 | 0.00 | 0.00% | 65.85 | 66.70 | 40845 | 27069.24 | 0.58% |
| 2025-09-26 | 65.93 | 66.56 | 0.56 | 0.85% | 65.80 | 66.61 | 41169 | 27280.47 | 0.58% |
| 2025-09-25 | 66.28 | 66.00 | -0.47 | -0.71% | 65.85 | 66.39 | 41058 | 27122.57 | 0.58% |
| 2025-09-24 | 65.70 | 66.47 | 0.48 | 0.73% | 65.65 | 66.55 | 32210 | 21346.68 | 0.45% |
| 2025-09-23 | 66.80 | 65.99 | -0.89 | -1.33% | 65.80 | 66.82 | 54731 | 36181.67 | 0.77% |
| 2025-09-22 | 67.39 | 66.88 | -0.57 | -0.85% | 66.80 | 67.39 | 38455 | 25721.25 | 0.54% |
| 2025-09-19 | 67.10 | 67.45 | 0.30 | 0.45% | 66.80 | 67.45 | 45871 | 30781.18 | 0.65% |
| 2025-09-18 | 67.59 | 67.15 | -0.44 | -0.65% | 67.07 | 67.59 | 64178 | 43218.11 | 0.91% |
| 2025-09-17 | 67.80 | 67.59 | -0.13 | -0.19% | 67.45 | 67.97 | 49241 | 33283.32 | 0.69% |
| 2025-09-16 | 67.90 | 67.72 | 0.11 | 0.16% | 67.66 | 68.16 | 51324 | 34816.66 | 0.72% |
| 2025-09-15 | 67.71 | 67.61 | -0.29 | -0.43% | 67.40 | 67.82 | 52318 | 35364.68 | 0.74% |
| 2025-09-12 | 68.26 | 67.90 | -0.35 | -0.51% | 67.88 | 68.48 | 52391 | 35646.36 | 0.74% |
| 2025-09-11 | 68.02 | 68.25 | 0.07 | 0.10% | 67.82 | 68.26 | 48982 | 33325.00 | 0.69% |
| 2025-09-10 | 68.30 | 68.18 | -0.21 | -0.31% | 68.01 | 68.46 | 33709 | 22996.84 | 0.48% |
| 2025-09-09 | 68.25 | 68.39 | 0.09 | 0.13% | 67.86 | 68.44 | 50594 | 34459.89 | 0.71% |
| 2025-09-08 | 67.92 | 68.30 | 0.37 | 0.54% | 67.51 | 68.38 | 65756 | 44801.89 | 0.93% |
| 2025-09-05 | 67.71 | 67.93 | 0.23 | 0.34% | 67.34 | 67.96 | 59987 | 40583.45 | 0.85% |
| 2025-09-04 | 67.93 | 67.70 | -0.37 | -0.54% | 67.07 | 67.96 | 81315 | 54904.15 | 1.15% |
| 2025-09-03 | 69.20 | 68.07 | -0.97 | -1.40% | 67.74 | 69.83 | 106952 | 73046.33 | 1.51% |
| 2025-09-02 | 69.44 | 69.04 | -0.40 | -0.58% | 68.93 | 70.10 | 98356 | 68390.11 | 1.39% |
| 2025-09-01 | 69.53 | 69.44 | -0.06 | -0.09% | 69.04 | 69.98 | 84900 | 59044.98 | 1.20% |
| 2025-08-29 | 68.51 | 69.50 | 1.09 | 1.59% | 68.50 | 70.20 | 131297 | 91439.28 | 1.85% |
| 2025-08-28 | 68.93 | 68.41 | -0.57 | -0.83% | 67.70 | 69.14 | 108914 | 74405.70 | 1.54% |
| 2025-08-27 | 70.10 | 68.98 | -0.80 | -1.15% | 68.87 | 70.10 | 114913 | 79906.16 | 1.62% |
| 2025-08-26 | 69.72 | 69.78 | 0.09 | 0.13% | 69.25 | 70.23 | 121324 | 84632.88 | 1.71% |
| 2025-08-25 | 68.81 | 69.69 | 1.12 | 1.63% | 68.60 | 69.92 | 153454 | 106231.84 | 2.16% |
| 2025-08-22 | 68.55 | 68.57 | 0.00 | 0.00% | 68.21 | 68.65 | 81910 | 56034.24 | 1.16% |
| 2025-08-21 | 68.73 | 68.57 | -0.24 | -0.35% | 68.37 | 69.00 | 92414 | 63428.33 | 1.30% |
| 2025-08-20 | 67.93 | 68.81 | 0.87 | 1.28% | 67.56 | 68.93 | 125902 | 86283.86 | 1.78% |
| 2025-08-19 | 67.91 | 67.94 | 0.04 | 0.06% | 67.85 | 68.25 | 74075 | 50426.61 | 1.04% |
| 2025-08-18 | 67.61 | 67.90 | 0.30 | 0.44% | 67.59 | 68.01 | 73461 | 49793.41 | 1.04% |
| 2025-08-15 | 67.68 | 67.60 | -0.17 | -0.25% | 67.35 | 67.77 | 65302 | 44109.83 | 0.92% |
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。
