| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.45 | 5.55 | 0.03 | 0.54% | 5.44 | 5.63 | 178431 | 9901.03 | 2.67% |
| 2025-04-02 | 5.40 | 5.52 | 0.10 | 1.85% | 5.40 | 5.65 | 206177 | 11387.05 | 3.08% |
| 2025-04-01 | 5.35 | 5.42 | 0.11 | 2.07% | 5.30 | 5.47 | 164894 | 8924.14 | 2.46% |
| 2025-03-31 | 5.28 | 5.31 | 0.04 | 0.76% | 5.19 | 5.31 | 123478 | 6479.96 | 1.85% |
| 2025-03-28 | 5.36 | 5.27 | -0.10 | -1.86% | 5.25 | 5.37 | 83665 | 4436.62 | 1.25% |
| 2025-03-27 | 5.40 | 5.37 | -0.03 | -0.56% | 5.35 | 5.43 | 83955 | 4519.67 | 1.25% |
| 2025-03-26 | 5.28 | 5.40 | 0.11 | 2.08% | 5.26 | 5.41 | 113490 | 6095.81 | 1.70% |
| 2025-03-25 | 5.26 | 5.29 | 0.03 | 0.57% | 5.21 | 5.31 | 73522 | 3868.44 | 1.10% |
| 2025-03-24 | 5.40 | 5.26 | -0.14 | -2.59% | 5.18 | 5.41 | 139327 | 7358.81 | 2.08% |
| 2025-03-21 | 5.35 | 5.40 | 0.03 | 0.56% | 5.34 | 5.43 | 124764 | 6721.77 | 1.86% |
| 2025-03-20 | 5.34 | 5.37 | 0.01 | 0.19% | 5.33 | 5.39 | 85496 | 4584.46 | 1.28% |
| 2025-03-19 | 5.36 | 5.36 | -0.02 | -0.37% | 5.33 | 5.40 | 86184 | 4614.85 | 1.29% |
| 2025-03-18 | 5.43 | 5.38 | -0.02 | -0.37% | 5.34 | 5.43 | 103325 | 5536.19 | 1.54% |
| 2025-03-17 | 5.43 | 5.40 | 0.01 | 0.19% | 5.35 | 5.46 | 145716 | 7874.41 | 2.18% |
| 2025-03-14 | 5.19 | 5.39 | 0.19 | 3.65% | 5.17 | 5.39 | 241936 | 12905.07 | 3.62% |
| 2025-03-13 | 5.24 | 5.20 | -0.04 | -0.76% | 5.15 | 5.25 | 92540 | 4806.87 | 1.38% |
| 2025-03-12 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.31 | 87640 | 4600.67 | 1.31% |
| 2025-03-11 | 5.16 | 5.25 | 0.05 | 0.96% | 5.14 | 5.25 | 90271 | 4706.74 | 1.35% |
| 2025-03-10 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.22 | 57001 | 2958.12 | 0.85% |
| 2025-03-07 | 5.20 | 5.19 | -0.02 | -0.38% | 5.17 | 5.24 | 80290 | 4174.25 | 1.20% |
| 2025-03-06 | 5.18 | 5.21 | 0.03 | 0.58% | 5.15 | 5.23 | 81887 | 4258.10 | 1.22% |
| 2025-03-05 | 5.19 | 5.18 | -0.03 | -0.58% | 5.13 | 5.21 | 72564 | 3742.34 | 1.08% |
| 2025-03-04 | 5.18 | 5.21 | 0.01 | 0.19% | 5.15 | 5.21 | 70417 | 3650.13 | 1.05% |
| 2025-03-03 | 5.28 | 5.20 | -0.06 | -1.14% | 5.18 | 5.34 | 142748 | 7497.68 | 2.13% |
| 2025-02-28 | 5.30 | 5.26 | -0.06 | -1.13% | 5.23 | 5.37 | 154545 | 8212.33 | 2.31% |
| 2025-02-27 | 5.23 | 5.32 | 0.08 | 1.53% | 5.23 | 5.33 | 147218 | 7784.99 | 2.20% |
| 2025-02-26 | 5.18 | 5.24 | 0.07 | 1.35% | 5.16 | 5.24 | 81996 | 4274.13 | 1.23% |
| 2025-02-25 | 5.20 | 5.17 | -0.08 | -1.52% | 5.17 | 5.26 | 83047 | 4319.11 | 1.24% |
| 2025-02-24 | 5.20 | 5.25 | 0.04 | 0.77% | 5.19 | 5.30 | 103911 | 5456.23 | 1.55% |
| 2025-02-21 | 5.28 | 5.21 | -0.07 | -1.33% | 5.16 | 5.29 | 118202 | 6177.36 | 1.77% |
| 2025-02-20 | 5.28 | 5.28 | -0.03 | -0.56% | 5.27 | 5.33 | 70728 | 3748.66 | 1.06% |
| 2025-02-19 | 5.29 | 5.31 | 0.02 | 0.38% | 5.26 | 5.32 | 86421 | 4567.20 | 1.29% |
| 2025-02-18 | 5.44 | 5.29 | -0.15 | -2.76% | 5.28 | 5.45 | 108773 | 5816.97 | 1.63% |
| 2025-02-17 | 5.34 | 5.44 | 0.10 | 1.87% | 5.31 | 5.45 | 122648 | 6612.33 | 1.83% |
| 2025-02-14 | 5.37 | 5.34 | -0.07 | -1.29% | 5.32 | 5.40 | 115116 | 6164.73 | 1.72% |
| 2025-02-13 | 5.39 | 5.41 | 0.02 | 0.37% | 5.37 | 5.48 | 123190 | 6698.54 | 1.84% |
| 2025-02-12 | 5.37 | 5.39 | -0.01 | -0.19% | 5.31 | 5.40 | 101270 | 5419.32 | 1.51% |
| 2025-02-11 | 5.48 | 5.40 | -0.06 | -1.10% | 5.35 | 5.49 | 101810 | 5491.03 | 1.52% |
| 2025-02-10 | 5.34 | 5.46 | 0.11 | 2.06% | 5.32 | 5.46 | 109256 | 5897.99 | 1.63% |
| 2025-02-07 | 5.21 | 5.35 | 0.13 | 2.49% | 5.21 | 5.40 | 128136 | 6816.53 | 1.92% |
| 2025-02-06 | 5.15 | 5.22 | 0.08 | 1.56% | 5.12 | 5.22 | 98703 | 5113.15 | 1.48% |
| 2025-02-05 | 5.26 | 5.14 | -0.07 | -1.34% | 5.12 | 5.26 | 109407 | 5643.73 | 1.64% |
| 2025-01-27 | 5.26 | 5.21 | -0.03 | -0.57% | 5.21 | 5.36 | 62159 | 3283.37 | 0.93% |
| 2025-01-24 | 5.25 | 5.24 | -0.03 | -0.57% | 5.17 | 5.26 | 70021 | 3656.15 | 1.05% |
| 2025-01-23 | 5.34 | 5.27 | -0.02 | -0.38% | 5.27 | 5.42 | 58920 | 3147.38 | 0.88% |
| 2025-01-22 | 5.41 | 5.29 | -0.11 | -2.04% | 5.27 | 5.43 | 66324 | 3525.97 | 0.99% |
| 2025-01-21 | 5.51 | 5.40 | -0.11 | -2.00% | 5.37 | 5.55 | 77566 | 4211.39 | 1.16% |
| 2025-01-20 | 5.45 | 5.51 | 0.09 | 1.66% | 5.32 | 5.56 | 97025 | 5322.45 | 1.45% |
| 2025-01-17 | 5.48 | 5.42 | -0.02 | -0.37% | 5.38 | 5.53 | 91058 | 4944.56 | 1.36% |
| 2025-01-16 | 5.39 | 5.44 | 0.08 | 1.49% | 5.38 | 5.60 | 121999 | 6696.96 | 1.82% |
| 2025-01-15 | 5.28 | 5.36 | 0.07 | 1.32% | 5.20 | 5.41 | 110282 | 5879.65 | 1.65% |
| 2025-01-14 | 5.09 | 5.29 | 0.19 | 3.73% | 5.09 | 5.29 | 107063 | 5594.69 | 1.60% |
| 2025-01-13 | 5.06 | 5.10 | 0.00 | 0.00% | 4.91 | 5.12 | 86236 | 4333.06 | 1.29% |
| 2025-01-10 | 5.24 | 5.10 | -0.14 | -2.67% | 5.10 | 5.25 | 80532 | 4165.61 | 1.20% |
| 2025-01-09 | 5.22 | 5.24 | -0.01 | -0.19% | 5.19 | 5.31 | 74741 | 3930.10 | 1.12% |
| 2025-01-08 | 5.23 | 5.25 | -0.02 | -0.38% | 5.10 | 5.29 | 107559 | 5599.72 | 1.61% |
| 2025-01-07 | 5.08 | 5.27 | 0.17 | 3.33% | 5.06 | 5.27 | 124926 | 6426.48 | 1.87% |
| 2025-01-06 | 5.20 | 5.10 | -0.26 | -4.85% | 4.99 | 5.28 | 201622 | 10293.67 | 3.01% |
| 2025-01-03 | 5.79 | 5.36 | -0.44 | -7.59% | 5.31 | 5.87 | 245839 | 13511.58 | 3.67% |
| 2025-01-02 | 5.64 | 5.80 | 0.10 | 1.75% | 5.59 | 5.96 | 272457 | 15824.96 | 4.07% |
| 2024-12-31 | 5.61 | 5.70 | 0.11 | 1.97% | 5.60 | 6.05 | 278225 | 16194.65 | 4.16% |
| 2024-12-30 | 5.79 | 5.59 | -0.23 | -3.95% | 5.57 | 5.79 | 151318 | 8496.07 | 2.26% |
| 2024-12-27 | 5.67 | 5.82 | 0.15 | 2.65% | 5.62 | 5.85 | 151117 | 8732.79 | 2.26% |
| 2024-12-26 | 5.60 | 5.67 | 0.07 | 1.25% | 5.59 | 5.74 | 126789 | 7207.45 | 1.90% |
| 2024-12-25 | 5.80 | 5.60 | -0.22 | -3.78% | 5.49 | 5.81 | 178268 | 9981.79 | 2.66% |
| 2024-12-24 | 5.83 | 5.82 | 0.02 | 0.34% | 5.61 | 5.87 | 203507 | 11699.59 | 3.04% |
| 2024-12-23 | 6.40 | 5.80 | -0.60 | -9.38% | 5.76 | 6.42 | 348402 | 20944.17 | 5.21% |
| 2024-12-20 | 6.38 | 6.40 | 0.00 | 0.00% | 6.36 | 6.57 | 227378 | 14698.89 | 3.40% |
| 2024-12-19 | 6.71 | 6.40 | -0.36 | -5.33% | 6.33 | 6.82 | 355811 | 22984.74 | 5.32% |
| 2024-12-18 | 6.87 | 6.76 | -0.04 | -0.59% | 6.59 | 6.97 | 378661 | 25488.33 | 5.66% |
| 2024-12-17 | 7.20 | 6.80 | -0.52 | -7.10% | 6.71 | 7.20 | 598883 | 41448.60 | 8.95% |
| 2024-12-16 | 7.08 | 7.32 | 0.16 | 2.23% | 6.99 | 7.47 | 787720 | 57127.57 | 11.77% |
| 2024-12-13 | 7.15 | 7.16 | -0.11 | -1.51% | 6.90 | 7.95 | 1109479 | 80610.41 | 16.58% |
| 2024-12-12 | 6.69 | 7.27 | 0.66 | 9.98% | 6.49 | 7.27 | 1051330 | 73585.27 | 15.71% |
| 2024-12-11 | 6.11 | 6.61 | 0.60 | 9.98% | 6.09 | 6.61 | 439020 | 28527.30 | 6.56% |
| 2024-12-10 | 6.17 | 6.01 | 0.01 | 0.17% | 6.00 | 6.21 | 177860 | 10836.08 | 2.66% |
| 2024-12-09 | 6.07 | 6.00 | -0.06 | -0.99% | 5.93 | 6.11 | 123155 | 7420.55 | 1.84% |
| 2024-12-06 | 6.05 | 6.06 | 0.00 | 0.00% | 5.97 | 6.10 | 121340 | 7327.69 | 1.81% |
| 2024-12-05 | 6.05 | 6.06 | -0.02 | -0.33% | 5.98 | 6.09 | 113625 | 6857.97 | 1.70% |
| 2024-12-04 | 6.09 | 6.08 | -0.02 | -0.33% | 6.03 | 6.32 | 222205 | 13694.72 | 3.32% |
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。
