| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.62 | 5.63 | 0.04 | 0.72% | 5.57 | 5.64 | 72899 | 4091.76 | 1.09% |
| 2025-07-31 | 5.69 | 5.59 | -0.11 | -1.93% | 5.56 | 5.71 | 123681 | 6958.14 | 1.85% |
| 2025-07-30 | 5.68 | 5.70 | 0.00 | 0.00% | 5.65 | 5.72 | 104891 | 5968.13 | 1.57% |
| 2025-07-29 | 5.72 | 5.70 | -0.04 | -0.70% | 5.66 | 5.77 | 100532 | 5735.74 | 1.50% |
| 2025-07-28 | 5.74 | 5.74 | 0.00 | 0.00% | 5.72 | 5.76 | 92261 | 5289.21 | 1.38% |
| 2025-07-25 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.77 | 108691 | 6245.83 | 1.62% |
| 2025-07-24 | 5.69 | 5.76 | 0.07 | 1.23% | 5.66 | 5.76 | 125410 | 7175.72 | 1.87% |
| 2025-07-23 | 5.72 | 5.69 | -0.03 | -0.52% | 5.67 | 5.74 | 128947 | 7354.56 | 1.93% |
| 2025-07-22 | 5.69 | 5.72 | 0.02 | 0.35% | 5.65 | 5.73 | 139724 | 7947.90 | 2.09% |
| 2025-07-21 | 5.65 | 5.70 | 0.04 | 0.71% | 5.64 | 5.70 | 126953 | 7214.68 | 1.90% |
| 2025-07-18 | 5.67 | 5.66 | -0.02 | -0.35% | 5.63 | 5.68 | 102366 | 5780.47 | 1.53% |
| 2025-07-17 | 5.59 | 5.68 | 0.09 | 1.61% | 5.59 | 5.71 | 190741 | 10819.31 | 2.85% |
| 2025-07-16 | 5.54 | 5.59 | 0.03 | 0.54% | 5.54 | 5.60 | 87282 | 4865.56 | 1.30% |
| 2025-07-15 | 5.68 | 5.56 | -0.14 | -2.46% | 5.53 | 5.69 | 170651 | 9516.19 | 2.55% |
| 2025-07-14 | 5.64 | 5.70 | 0.04 | 0.71% | 5.63 | 5.70 | 112126 | 6366.32 | 1.68% |
| 2025-07-11 | 5.64 | 5.66 | 0.03 | 0.53% | 5.61 | 5.67 | 107537 | 6067.22 | 1.61% |
| 2025-07-10 | 5.65 | 5.68 | 0.02 | 0.35% | 5.64 | 5.70 | 112966 | 6404.43 | 1.69% |
| 2025-07-09 | 5.66 | 5.66 | 0.00 | 0.00% | 5.64 | 5.70 | 115159 | 6541.83 | 1.72% |
| 2025-07-08 | 5.63 | 5.66 | 0.02 | 0.35% | 5.61 | 5.66 | 113520 | 6401.52 | 1.70% |
| 2025-07-07 | 5.61 | 5.64 | 0.03 | 0.53% | 5.58 | 5.65 | 67277 | 3783.25 | 1.01% |
| 2025-07-04 | 5.65 | 5.61 | -0.04 | -0.71% | 5.60 | 5.66 | 92180 | 5179.31 | 1.38% |
| 2025-07-03 | 5.64 | 5.65 | 0.01 | 0.18% | 5.63 | 5.66 | 89489 | 5053.39 | 1.34% |
| 2025-07-02 | 5.63 | 5.64 | 0.01 | 0.18% | 5.61 | 5.65 | 90114 | 5075.21 | 1.35% |
| 2025-07-01 | 5.64 | 5.63 | -0.03 | -0.53% | 5.59 | 5.65 | 93913 | 5280.44 | 1.40% |
| 2025-06-30 | 5.61 | 5.66 | 0.05 | 0.89% | 5.59 | 5.69 | 108055 | 6096.19 | 1.62% |
| 2025-06-27 | 5.58 | 5.61 | 0.03 | 0.54% | 5.57 | 5.65 | 117066 | 6575.57 | 1.75% |
| 2025-06-26 | 5.60 | 5.58 | -0.04 | -0.71% | 5.57 | 5.63 | 106113 | 5941.69 | 1.59% |
| 2025-06-25 | 5.60 | 5.62 | 0.01 | 0.18% | 5.57 | 5.65 | 120935 | 6775.04 | 1.81% |
| 2025-06-24 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.62 | 126707 | 7086.31 | 1.89% |
| 2025-06-23 | 5.49 | 5.54 | 0.07 | 1.28% | 5.42 | 5.55 | 90146 | 4958.02 | 1.35% |
| 2025-06-20 | 5.48 | 5.47 | 0.00 | 0.00% | 5.47 | 5.54 | 99729 | 5491.92 | 1.49% |
| 2025-06-19 | 5.57 | 5.47 | -0.14 | -2.50% | 5.45 | 5.60 | 162988 | 8981.46 | 2.44% |
| 2025-06-18 | 5.72 | 5.61 | -0.08 | -1.41% | 5.60 | 5.81 | 180136 | 10235.14 | 2.69% |
| 2025-06-17 | 5.68 | 5.69 | 0.02 | 0.35% | 5.66 | 5.83 | 195292 | 11172.99 | 2.92% |
| 2025-06-16 | 5.58 | 5.67 | 0.06 | 1.07% | 5.54 | 5.68 | 156599 | 8813.34 | 2.34% |
| 2025-06-13 | 5.78 | 5.61 | -0.17 | -2.94% | 5.60 | 5.78 | 176876 | 10022.52 | 2.64% |
| 2025-06-12 | 5.89 | 5.78 | -0.11 | -1.87% | 5.73 | 5.90 | 235207 | 13641.15 | 3.52% |
| 2025-06-11 | 5.90 | 5.89 | -0.01 | -0.17% | 5.87 | 5.93 | 139728 | 8239.72 | 2.09% |
| 2025-06-10 | 6.02 | 5.90 | -0.16 | -2.64% | 5.81 | 6.05 | 294404 | 17445.56 | 4.40% |
| 2025-06-09 | 5.83 | 6.06 | 0.22 | 3.77% | 5.81 | 6.13 | 475347 | 28566.73 | 7.11% |
| 2025-06-06 | 5.85 | 5.84 | -0.03 | -0.51% | 5.81 | 5.92 | 204447 | 11966.78 | 3.06% |
| 2025-06-05 | 5.99 | 5.87 | -0.12 | -2.00% | 5.83 | 6.00 | 347896 | 20507.52 | 5.20% |
| 2025-06-04 | 5.96 | 5.99 | 0.03 | 0.50% | 5.93 | 6.03 | 291285 | 17396.73 | 4.35% |
| 2025-06-03 | 5.97 | 5.96 | -0.03 | -0.50% | 5.89 | 6.01 | 333255 | 19825.50 | 4.98% |
| 2025-05-30 | 6.25 | 5.99 | -0.33 | -5.22% | 5.99 | 6.28 | 571096 | 34717.07 | 8.54% |
| 2025-05-29 | 6.53 | 6.32 | -0.36 | -5.39% | 6.21 | 6.56 | 824431 | 52158.91 | 12.32% |
| 2025-05-28 | 7.10 | 6.68 | -0.22 | -3.19% | 6.60 | 7.32 | 1205552 | 83388.76 | 18.02% |
| 2025-05-27 | 6.45 | 6.90 | 0.63 | 10.05% | 6.31 | 6.90 | 545051 | 36379.21 | 8.15% |
| 2025-05-26 | 5.96 | 6.27 | 0.28 | 4.67% | 5.95 | 6.43 | 501348 | 31261.97 | 7.49% |
| 2025-05-23 | 5.98 | 5.99 | -0.05 | -0.83% | 5.94 | 6.28 | 430696 | 26339.47 | 6.44% |
| 2025-05-22 | 5.97 | 6.04 | 0.06 | 1.00% | 5.82 | 6.13 | 386105 | 23093.43 | 5.77% |
| 2025-05-21 | 5.76 | 5.98 | 0.18 | 3.10% | 5.76 | 6.19 | 479932 | 28821.52 | 7.17% |
| 2025-05-20 | 5.75 | 5.80 | 0.05 | 0.87% | 5.69 | 5.86 | 180793 | 10470.49 | 2.70% |
| 2025-05-19 | 5.59 | 5.75 | 0.14 | 2.50% | 5.57 | 5.78 | 174661 | 9959.79 | 2.61% |
| 2025-05-16 | 5.70 | 5.61 | -0.10 | -1.75% | 5.59 | 5.73 | 152426 | 8578.39 | 2.28% |
| 2025-05-15 | 5.67 | 5.71 | 0.04 | 0.71% | 5.61 | 5.83 | 195288 | 11158.78 | 2.92% |
| 2025-05-14 | 5.75 | 5.67 | -0.06 | -1.05% | 5.59 | 5.75 | 191770 | 10813.50 | 2.87% |
| 2025-05-13 | 5.78 | 5.73 | -0.07 | -1.21% | 5.70 | 5.85 | 267793 | 15426.45 | 4.00% |
| 2025-05-12 | 5.66 | 5.80 | 0.14 | 2.47% | 5.57 | 5.90 | 430687 | 24684.83 | 6.44% |
| 2025-05-09 | 5.50 | 5.66 | 0.16 | 2.91% | 5.43 | 5.79 | 341844 | 19213.59 | 5.11% |
| 2025-05-08 | 5.39 | 5.50 | 0.09 | 1.66% | 5.34 | 5.54 | 161146 | 8835.97 | 2.41% |
| 2025-05-07 | 5.38 | 5.41 | 0.06 | 1.12% | 5.36 | 5.48 | 102761 | 5548.37 | 1.54% |
| 2025-05-06 | 5.31 | 5.35 | 0.06 | 1.13% | 5.31 | 5.40 | 101667 | 5435.42 | 1.52% |
| 2025-04-30 | 5.33 | 5.29 | -0.05 | -0.94% | 5.27 | 5.47 | 138139 | 7399.38 | 2.06% |
| 2025-04-29 | 5.20 | 5.34 | 0.08 | 1.52% | 5.13 | 5.48 | 200335 | 10626.69 | 2.99% |
| 2025-04-28 | 5.50 | 5.26 | -0.30 | -5.40% | 5.23 | 5.55 | 261796 | 13895.47 | 3.91% |
| 2025-04-25 | 5.44 | 5.56 | 0.12 | 2.21% | 5.40 | 5.74 | 252178 | 14088.95 | 3.77% |
| 2025-04-24 | 5.44 | 5.44 | 0.00 | 0.00% | 5.38 | 5.48 | 99987 | 5431.96 | 1.49% |
| 2025-04-23 | 5.52 | 5.44 | -0.08 | -1.45% | 5.41 | 5.54 | 109705 | 5995.06 | 1.64% |
| 2025-04-22 | 5.46 | 5.52 | 0.05 | 0.91% | 5.45 | 5.54 | 109359 | 6011.48 | 1.63% |
| 2025-04-21 | 5.44 | 5.47 | 0.01 | 0.18% | 5.41 | 5.53 | 109490 | 5998.59 | 1.64% |
| 2025-04-18 | 5.57 | 5.46 | -0.12 | -2.15% | 5.42 | 5.57 | 127947 | 7011.79 | 1.91% |
| 2025-04-17 | 5.38 | 5.58 | 0.16 | 2.95% | 5.34 | 5.60 | 196861 | 10887.40 | 2.94% |
| 2025-04-16 | 5.43 | 5.42 | -0.04 | -0.73% | 5.27 | 5.48 | 120154 | 6473.23 | 1.80% |
| 2025-04-15 | 5.46 | 5.46 | 0.00 | 0.00% | 5.39 | 5.52 | 110564 | 6030.46 | 1.65% |
| 2025-04-14 | 5.38 | 5.46 | 0.09 | 1.68% | 5.38 | 5.47 | 124044 | 6744.36 | 1.85% |
| 2025-04-11 | 5.39 | 5.37 | -0.06 | -1.10% | 5.33 | 5.48 | 153940 | 8318.28 | 2.30% |
| 2025-04-10 | 5.27 | 5.43 | 0.19 | 3.63% | 5.20 | 5.52 | 195319 | 10499.86 | 2.92% |
| 2025-04-09 | 5.00 | 5.24 | 0.15 | 2.95% | 4.72 | 5.26 | 221151 | 11062.37 | 3.31% |
| 2025-04-08 | 5.07 | 5.09 | 0.09 | 1.80% | 5.00 | 5.23 | 194391 | 9953.00 | 2.91% |
金枫酒业(600616)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。
