| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.90 | 5.00 | 0.11 | 2.25% | 4.89 | 5.02 | 79313 | 3947.61 | 1.19% |
| 2026-03-24 | 4.77 | 4.89 | 0.21 | 4.49% | 4.70 | 4.89 | 118274 | 5698.56 | 1.77% |
| 2026-03-23 | 5.00 | 4.68 | -0.37 | -7.33% | 4.65 | 5.01 | 138646 | 6674.51 | 2.07% |
| 2026-03-20 | 5.23 | 5.05 | -0.17 | -3.26% | 5.05 | 5.26 | 104909 | 5385.55 | 1.57% |
| 2026-03-19 | 5.32 | 5.22 | -0.13 | -2.43% | 5.21 | 5.34 | 67826 | 3569.75 | 1.01% |
| 2026-03-18 | 5.38 | 5.35 | -0.02 | -0.37% | 5.30 | 5.40 | 53803 | 2868.93 | 0.80% |
| 2026-03-17 | 5.44 | 5.37 | -0.07 | -1.29% | 5.37 | 5.48 | 67538 | 3668.43 | 1.01% |
| 2026-03-16 | 5.35 | 5.44 | 0.07 | 1.30% | 5.34 | 5.44 | 76693 | 4152.17 | 1.15% |
| 2026-03-13 | 5.35 | 5.37 | 0.00 | 0.00% | 5.33 | 5.44 | 66789 | 3604.25 | 1.00% |
| 2026-03-12 | 5.37 | 5.37 | 0.00 | 0.00% | 5.35 | 5.42 | 56768 | 3053.74 | 0.85% |
| 2026-03-11 | 5.40 | 5.37 | -0.05 | -0.92% | 5.35 | 5.42 | 55043 | 2956.53 | 0.82% |
| 2026-03-10 | 5.35 | 5.42 | 0.10 | 1.88% | 5.35 | 5.43 | 68470 | 3692.16 | 1.02% |
| 2026-03-09 | 5.34 | 5.32 | -0.06 | -1.12% | 5.30 | 5.38 | 75409 | 4022.16 | 1.13% |
| 2026-03-06 | 5.23 | 5.38 | 0.13 | 2.48% | 5.22 | 5.39 | 111234 | 5922.52 | 1.66% |
| 2026-03-05 | 5.23 | 5.25 | 0.06 | 1.16% | 5.23 | 5.30 | 73525 | 3867.94 | 1.10% |
| 2026-03-04 | 5.24 | 5.19 | -0.08 | -1.52% | 5.16 | 5.25 | 106160 | 5519.25 | 1.59% |
| 2026-03-03 | 5.34 | 5.27 | -0.10 | -1.86% | 5.26 | 5.40 | 119617 | 6372.76 | 1.79% |
| 2026-03-02 | 5.40 | 5.37 | -0.08 | -1.47% | 5.31 | 5.45 | 110273 | 5926.35 | 1.65% |
| 2026-02-27 | 5.45 | 5.45 | 0.00 | 0.00% | 5.42 | 5.47 | 74713 | 4064.07 | 1.12% |
| 2026-02-26 | 5.52 | 5.45 | -0.06 | -1.09% | 5.42 | 5.53 | 99580 | 5435.98 | 1.49% |
| 2026-02-25 | 5.46 | 5.51 | 0.04 | 0.73% | 5.46 | 5.55 | 106240 | 5864.17 | 1.59% |
| 2026-02-24 | 5.45 | 5.47 | 0.03 | 0.55% | 5.45 | 5.51 | 77531 | 4246.27 | 1.16% |
| 2026-02-13 | 5.49 | 5.44 | -0.04 | -0.73% | 5.43 | 5.55 | 77583 | 4253.46 | 1.16% |
| 2026-02-12 | 5.60 | 5.48 | -0.12 | -2.14% | 5.47 | 5.63 | 136526 | 7536.29 | 2.04% |
| 2026-02-11 | 5.65 | 5.60 | -0.06 | -1.06% | 5.59 | 5.66 | 89213 | 5018.63 | 1.33% |
| 2026-02-10 | 5.66 | 5.66 | -0.02 | -0.35% | 5.59 | 5.70 | 115865 | 6530.46 | 1.73% |
| 2026-02-09 | 5.66 | 5.68 | 0.04 | 0.71% | 5.61 | 5.70 | 136695 | 7736.64 | 2.04% |
| 2026-02-06 | 5.73 | 5.64 | -0.12 | -2.08% | 5.62 | 5.77 | 147405 | 8380.66 | 2.20% |
| 2026-02-05 | 5.73 | 5.76 | 0.03 | 0.52% | 5.70 | 5.80 | 183369 | 10550.10 | 2.74% |
| 2026-02-04 | 5.59 | 5.73 | 0.12 | 2.14% | 5.56 | 5.78 | 231753 | 13210.91 | 3.46% |
| 2026-02-03 | 5.58 | 5.61 | 0.02 | 0.36% | 5.57 | 5.71 | 182686 | 10248.56 | 2.73% |
| 2026-02-02 | 5.59 | 5.59 | -0.05 | -0.89% | 5.55 | 5.77 | 234968 | 13282.17 | 3.51% |
| 2026-01-30 | 5.80 | 5.64 | -0.31 | -5.21% | 5.58 | 5.82 | 403140 | 22731.71 | 6.03% |
| 2026-01-29 | 5.57 | 5.95 | 0.38 | 6.82% | 5.56 | 6.00 | 517303 | 30147.38 | 7.73% |
| 2026-01-28 | 5.63 | 5.57 | -0.06 | -1.07% | 5.57 | 5.64 | 90774 | 5085.34 | 1.36% |
| 2026-01-27 | 5.65 | 5.63 | -0.05 | -0.88% | 5.51 | 5.66 | 81815 | 4566.08 | 1.22% |
| 2026-01-26 | 5.68 | 5.68 | 0.01 | 0.18% | 5.60 | 5.72 | 105540 | 5960.18 | 1.58% |
| 2026-01-23 | 5.68 | 5.67 | -0.01 | -0.18% | 5.64 | 5.72 | 79436 | 4500.63 | 1.19% |
| 2026-01-22 | 5.61 | 5.68 | 0.07 | 1.25% | 5.58 | 5.69 | 114457 | 6478.38 | 1.71% |
| 2026-01-21 | 5.64 | 5.61 | -0.01 | -0.18% | 5.53 | 5.64 | 103952 | 5794.50 | 1.55% |
| 2026-01-20 | 5.58 | 5.62 | 0.05 | 0.90% | 5.56 | 5.66 | 142054 | 7986.25 | 2.12% |
| 2026-01-19 | 5.45 | 5.57 | 0.10 | 1.83% | 5.45 | 5.61 | 118570 | 6602.33 | 1.77% |
| 2026-01-16 | 5.54 | 5.47 | -0.07 | -1.26% | 5.46 | 5.57 | 96340 | 5310.38 | 1.44% |
| 2026-01-15 | 5.46 | 5.54 | 0.06 | 1.09% | 5.44 | 5.54 | 134754 | 7397.00 | 2.01% |
| 2026-01-14 | 5.47 | 5.48 | 0.03 | 0.55% | 5.41 | 5.54 | 133728 | 7339.72 | 2.00% |
| 2026-01-13 | 5.50 | 5.45 | -0.04 | -0.73% | 5.44 | 5.55 | 137904 | 7583.65 | 2.06% |
| 2026-01-12 | 5.42 | 5.49 | 0.08 | 1.48% | 5.41 | 5.49 | 151024 | 8249.83 | 2.26% |
| 2026-01-09 | 5.40 | 5.41 | 0.02 | 0.37% | 5.36 | 5.43 | 106292 | 5735.34 | 1.59% |
| 2026-01-08 | 5.38 | 5.39 | 0.00 | 0.00% | 5.35 | 5.42 | 122620 | 6603.18 | 1.83% |
| 2026-01-07 | 5.41 | 5.39 | -0.02 | -0.37% | 5.36 | 5.43 | 89888 | 4843.37 | 1.34% |
| 2026-01-06 | 5.36 | 5.41 | 0.03 | 0.56% | 5.35 | 5.42 | 123743 | 6666.46 | 1.85% |
| 2026-01-05 | 5.35 | 5.38 | 0.02 | 0.37% | 5.32 | 5.38 | 125466 | 6721.88 | 1.88% |
| 2025-12-31 | 5.37 | 5.36 | -0.02 | -0.37% | 5.30 | 5.39 | 91419 | 4885.96 | 1.37% |
| 2025-12-30 | 5.36 | 5.38 | 0.02 | 0.37% | 5.35 | 5.44 | 76576 | 4127.42 | 1.14% |
| 2025-12-29 | 5.40 | 5.36 | -0.06 | -1.11% | 5.34 | 5.43 | 93644 | 5025.71 | 1.40% |
| 2025-12-26 | 5.37 | 5.42 | 0.03 | 0.56% | 5.36 | 5.44 | 77128 | 4175.09 | 1.15% |
| 2025-12-25 | 5.34 | 5.39 | 0.04 | 0.75% | 5.33 | 5.46 | 89262 | 4803.47 | 1.33% |
| 2025-12-24 | 5.38 | 5.35 | -0.01 | -0.19% | 5.31 | 5.38 | 121406 | 6475.85 | 1.81% |
| 2025-12-23 | 5.49 | 5.36 | -0.12 | -2.19% | 5.34 | 5.49 | 86173 | 4642.25 | 1.29% |
| 2025-12-22 | 5.44 | 5.48 | 0.02 | 0.37% | 5.42 | 5.49 | 95365 | 5214.52 | 1.43% |
| 2025-12-19 | 5.33 | 5.46 | 0.13 | 2.44% | 5.30 | 5.48 | 129369 | 6998.15 | 1.93% |
| 2025-12-18 | 5.23 | 5.33 | 0.07 | 1.33% | 5.23 | 5.36 | 100316 | 5343.82 | 1.50% |
| 2025-12-17 | 5.25 | 5.26 | -0.01 | -0.19% | 5.17 | 5.28 | 100945 | 5282.60 | 1.51% |
| 2025-12-16 | 5.29 | 5.27 | -0.02 | -0.38% | 5.25 | 5.38 | 88005 | 4657.13 | 1.32% |
| 2025-12-15 | 5.24 | 5.29 | 0.02 | 0.38% | 5.23 | 5.35 | 99237 | 5261.12 | 1.48% |
| 2025-12-12 | 5.32 | 5.27 | -0.03 | -0.57% | 5.24 | 5.37 | 105844 | 5605.94 | 1.58% |
| 2025-12-11 | 5.44 | 5.30 | -0.16 | -2.93% | 5.29 | 5.45 | 141943 | 7575.69 | 2.12% |
| 2025-12-10 | 5.45 | 5.46 | 0.00 | 0.00% | 5.41 | 5.53 | 136686 | 7478.43 | 2.04% |
| 2025-12-09 | 5.53 | 5.46 | -0.07 | -1.27% | 5.42 | 5.53 | 105493 | 5772.56 | 1.58% |
| 2025-12-08 | 5.60 | 5.53 | -0.07 | -1.25% | 5.51 | 5.62 | 119743 | 6648.19 | 1.79% |
| 2025-12-05 | 5.51 | 5.60 | 0.10 | 1.82% | 5.46 | 5.60 | 89145 | 4931.06 | 1.33% |
| 2025-12-04 | 5.65 | 5.50 | -0.16 | -2.83% | 5.48 | 5.66 | 112183 | 6212.34 | 1.68% |
| 2025-12-03 | 5.66 | 5.66 | -0.02 | -0.35% | 5.59 | 5.69 | 78029 | 4399.33 | 1.17% |
| 2025-12-02 | 5.68 | 5.68 | 0.00 | 0.00% | 5.60 | 5.69 | 72001 | 4074.33 | 1.08% |
| 2025-12-01 | 5.64 | 5.68 | 0.03 | 0.53% | 5.63 | 5.72 | 88290 | 5013.18 | 1.32% |
| 2025-11-28 | 5.59 | 5.65 | 0.06 | 1.07% | 5.54 | 5.66 | 79026 | 4433.96 | 1.18% |
| 2025-11-27 | 5.60 | 5.59 | 0.01 | 0.18% | 5.55 | 5.65 | 79804 | 4468.42 | 1.19% |
| 2025-11-26 | 5.59 | 5.58 | -0.01 | -0.18% | 5.55 | 5.68 | 87773 | 4925.01 | 1.31% |
| 2025-11-25 | 5.58 | 5.59 | 0.02 | 0.36% | 5.53 | 5.61 | 69012 | 3852.22 | 1.03% |
| 2025-11-24 | 5.53 | 5.57 | 0.07 | 1.27% | 5.51 | 5.62 | 95522 | 5307.57 | 1.43% |
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。
