| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 55.00 | 55.68 | 0.71 | 1.29% | 54.75 | 56.66 | 67904 | 37811.43 | 2.04% |
| 2025-03-31 | 57.01 | 54.97 | -2.71 | -4.70% | 54.88 | 57.37 | 100240 | 56004.60 | 3.01% |
| 2025-03-28 | 57.96 | 57.68 | 0.71 | 1.25% | 57.50 | 60.22 | 131882 | 77102.95 | 3.96% |
| 2025-03-27 | 57.09 | 56.97 | 0.07 | 0.12% | 56.20 | 57.28 | 62897 | 35726.45 | 1.89% |
| 2025-03-26 | 56.70 | 56.90 | -0.01 | -0.02% | 56.42 | 57.15 | 66137 | 37566.74 | 1.99% |
| 2025-03-25 | 56.80 | 56.91 | -0.16 | -0.28% | 55.90 | 57.16 | 83927 | 47379.36 | 2.52% |
| 2025-03-24 | 57.92 | 57.07 | -1.64 | -2.79% | 56.01 | 58.50 | 124883 | 71178.35 | 3.75% |
| 2025-03-21 | 58.40 | 58.71 | 0.16 | 0.27% | 58.01 | 60.99 | 121088 | 71825.41 | 3.64% |
| 2025-03-20 | 60.32 | 58.55 | -1.77 | -2.93% | 58.51 | 60.44 | 111573 | 65964.29 | 3.35% |
| 2025-03-19 | 61.12 | 60.32 | -0.79 | -1.29% | 60.00 | 61.55 | 115613 | 69933.44 | 3.48% |
| 2025-03-18 | 60.33 | 61.11 | 0.95 | 1.58% | 60.29 | 61.80 | 163291 | 99420.48 | 4.91% |
| 2025-03-17 | 61.80 | 60.16 | 0.57 | 0.96% | 60.05 | 62.60 | 315991 | 193860.92 | 9.50% |
| 2025-03-14 | 54.10 | 59.59 | 5.42 | 10.01% | 54.10 | 59.59 | 207208 | 119775.88 | 6.23% |
| 2025-03-13 | 54.70 | 54.17 | -0.53 | -0.97% | 54.01 | 55.29 | 63487 | 34661.82 | 1.91% |
| 2025-03-12 | 55.08 | 54.70 | -0.38 | -0.69% | 54.61 | 55.60 | 70385 | 38666.17 | 2.12% |
| 2025-03-11 | 53.78 | 55.08 | 0.80 | 1.47% | 53.40 | 55.21 | 97432 | 53231.40 | 2.93% |
| 2025-03-10 | 54.10 | 54.28 | -0.22 | -0.40% | 53.61 | 54.37 | 57288 | 30882.03 | 1.72% |
| 2025-03-07 | 54.01 | 54.50 | 0.10 | 0.18% | 53.65 | 55.50 | 81646 | 44390.99 | 2.45% |
| 2025-03-06 | 53.39 | 54.40 | 0.98 | 1.83% | 53.20 | 54.45 | 77661 | 41873.76 | 2.33% |
| 2025-03-05 | 53.84 | 53.42 | -0.68 | -1.26% | 52.81 | 54.10 | 62118 | 33084.62 | 1.87% |
| 2025-03-04 | 54.50 | 54.10 | -0.87 | -1.58% | 53.27 | 54.57 | 89739 | 48257.52 | 2.70% |
| 2025-03-03 | 56.34 | 54.97 | -1.07 | -1.91% | 54.74 | 57.30 | 121377 | 68006.92 | 3.65% |
| 2025-02-28 | 55.97 | 56.04 | 0.05 | 0.09% | 55.60 | 58.49 | 169631 | 97066.28 | 5.10% |
| 2025-02-27 | 55.45 | 55.99 | 0.58 | 1.05% | 55.20 | 56.98 | 102992 | 57816.59 | 3.10% |
| 2025-02-26 | 55.00 | 55.41 | 0.63 | 1.15% | 54.25 | 55.41 | 64907 | 35577.51 | 1.95% |
| 2025-02-25 | 55.80 | 54.78 | -1.65 | -2.92% | 54.61 | 55.80 | 79608 | 43948.91 | 2.39% |
| 2025-02-24 | 55.35 | 56.43 | 0.98 | 1.77% | 55.13 | 58.50 | 124662 | 70825.59 | 3.75% |
| 2025-02-21 | 55.19 | 55.45 | 0.65 | 1.19% | 54.40 | 56.10 | 99187 | 54954.55 | 2.98% |
| 2025-02-20 | 55.50 | 54.80 | -0.77 | -1.39% | 54.75 | 56.09 | 57884 | 31957.78 | 1.74% |
| 2025-02-19 | 54.10 | 55.57 | 1.42 | 2.62% | 53.67 | 55.59 | 75936 | 41462.63 | 2.28% |
| 2025-02-18 | 55.50 | 54.15 | -1.80 | -3.22% | 54.02 | 55.96 | 83861 | 46127.35 | 2.52% |
| 2025-02-17 | 56.40 | 55.95 | -0.42 | -0.75% | 55.68 | 56.91 | 71745 | 40393.72 | 2.16% |
| 2025-02-14 | 57.00 | 56.37 | -1.11 | -1.93% | 55.94 | 57.19 | 94975 | 53513.61 | 2.86% |
| 2025-02-13 | 56.05 | 57.48 | 1.43 | 2.55% | 55.90 | 58.00 | 173293 | 99478.49 | 5.21% |
| 2025-02-12 | 54.52 | 56.05 | 1.34 | 2.45% | 54.33 | 56.07 | 72665 | 39934.64 | 2.18% |
| 2025-02-11 | 55.75 | 54.71 | -1.06 | -1.90% | 54.55 | 56.20 | 51499 | 28272.27 | 1.55% |
| 2025-02-10 | 55.20 | 55.77 | 0.58 | 1.05% | 54.61 | 55.79 | 66000 | 36453.43 | 1.98% |
| 2025-02-07 | 54.17 | 55.19 | 1.14 | 2.11% | 53.84 | 55.86 | 88975 | 48955.07 | 2.67% |
| 2025-02-06 | 52.92 | 54.05 | 1.15 | 2.17% | 52.92 | 54.28 | 59691 | 32015.48 | 1.79% |
| 2025-02-05 | 53.78 | 52.90 | -0.56 | -1.05% | 52.40 | 53.89 | 58977 | 31197.62 | 1.77% |
| 2025-01-27 | 55.00 | 53.46 | -1.48 | -2.69% | 53.45 | 55.80 | 60797 | 33003.09 | 1.83% |
| 2025-01-24 | 53.52 | 54.94 | -1.96 | -3.44% | 53.42 | 55.25 | 103256 | 56360.31 | 3.10% |
| 2025-01-23 | 57.96 | 56.90 | -0.30 | -0.52% | 56.90 | 58.66 | 54497 | 31482.47 | 1.64% |
| 2025-01-22 | 58.10 | 57.20 | -1.43 | -2.44% | 57.19 | 58.50 | 43784 | 25224.13 | 1.32% |
| 2025-01-21 | 59.90 | 58.63 | -0.76 | -1.28% | 58.20 | 60.06 | 46379 | 27220.91 | 1.39% |
| 2025-01-20 | 59.40 | 59.39 | 0.56 | 0.95% | 58.96 | 60.00 | 65011 | 38669.15 | 1.95% |
| 2025-01-17 | 58.60 | 58.83 | 0.00 | 0.00% | 58.45 | 59.83 | 57426 | 33933.52 | 1.73% |
| 2025-01-16 | 59.00 | 58.83 | -0.05 | -0.08% | 57.88 | 60.17 | 60387 | 35620.64 | 1.82% |
| 2025-01-15 | 58.91 | 58.88 | -0.07 | -0.12% | 58.06 | 59.13 | 57251 | 33612.48 | 1.72% |
| 2025-01-14 | 56.59 | 58.95 | 2.36 | 4.17% | 56.58 | 58.96 | 77737 | 45124.46 | 2.34% |
| 2025-01-13 | 55.67 | 56.59 | 0.51 | 0.91% | 55.08 | 56.69 | 46805 | 26230.80 | 1.41% |
| 2025-01-10 | 57.80 | 56.08 | -1.72 | -2.98% | 56.07 | 58.15 | 47604 | 27195.83 | 1.43% |
| 2025-01-09 | 57.00 | 57.80 | 0.38 | 0.66% | 56.85 | 58.28 | 49329 | 28497.45 | 1.48% |
| 2025-01-08 | 57.40 | 57.42 | 0.00 | 0.00% | 55.57 | 57.80 | 73967 | 42112.93 | 2.22% |
| 2025-01-07 | 56.46 | 57.42 | 1.36 | 2.43% | 56.07 | 57.43 | 60343 | 34234.48 | 1.81% |
| 2025-01-06 | 57.74 | 56.06 | -3.12 | -5.27% | 55.70 | 58.07 | 102362 | 58252.00 | 3.08% |
| 2025-01-03 | 62.20 | 59.18 | -3.02 | -4.86% | 59.00 | 62.71 | 95667 | 57935.79 | 2.88% |
| 2025-01-02 | 65.86 | 62.20 | -3.73 | -5.66% | 61.83 | 65.86 | 106657 | 67562.73 | 3.21% |
| 2024-12-31 | 66.17 | 65.93 | -0.23 | -0.35% | 65.42 | 68.05 | 82193 | 54997.53 | 2.47% |
| 2024-12-30 | 68.40 | 66.16 | -2.22 | -3.25% | 66.05 | 68.69 | 72001 | 48152.98 | 2.17% |
| 2024-12-27 | 68.01 | 68.38 | 0.39 | 0.57% | 67.70 | 68.97 | 46856 | 32009.91 | 1.41% |
| 2024-12-26 | 67.82 | 67.99 | 0.02 | 0.03% | 67.53 | 68.13 | 40577 | 27548.73 | 1.22% |
| 2024-12-25 | 69.15 | 67.97 | -1.18 | -1.71% | 67.77 | 69.36 | 46935 | 32128.77 | 1.41% |
| 2024-12-24 | 68.36 | 69.15 | 0.74 | 1.08% | 67.24 | 69.35 | 73403 | 49903.73 | 2.21% |
| 2024-12-23 | 70.60 | 68.41 | -2.32 | -3.28% | 68.12 | 71.10 | 74095 | 51612.57 | 2.23% |
| 2024-12-20 | 70.64 | 70.73 | 0.10 | 0.14% | 70.21 | 71.29 | 51047 | 36132.28 | 1.54% |
| 2024-12-19 | 72.73 | 70.63 | -2.50 | -3.42% | 69.77 | 72.73 | 95190 | 67452.75 | 2.86% |
| 2024-12-18 | 73.70 | 73.13 | -0.56 | -0.76% | 73.01 | 74.70 | 51033 | 37483.40 | 1.54% |
| 2024-12-17 | 73.30 | 73.69 | 0.17 | 0.23% | 72.79 | 74.65 | 62582 | 46122.05 | 1.88% |
| 2024-12-16 | 74.93 | 73.52 | -1.76 | -2.34% | 73.19 | 75.00 | 84581 | 62406.44 | 2.55% |
| 2024-12-13 | 77.48 | 75.28 | -3.19 | -4.07% | 75.10 | 77.49 | 147438 | 112438.42 | 4.44% |
| 2024-12-12 | 76.20 | 78.47 | 1.44 | 1.87% | 76.20 | 78.73 | 165581 | 128687.62 | 4.98% |
| 2024-12-11 | 75.66 | 77.03 | 1.35 | 1.78% | 75.26 | 77.96 | 146590 | 112550.73 | 4.41% |
| 2024-12-10 | 79.07 | 75.68 | 1.78 | 2.41% | 75.57 | 80.96 | 207662 | 161704.11 | 6.25% |
| 2024-12-09 | 74.16 | 73.90 | -0.68 | -0.91% | 73.50 | 75.25 | 71965 | 53468.27 | 2.17% |
| 2024-12-06 | 74.20 | 74.58 | 0.34 | 0.46% | 73.36 | 75.00 | 82320 | 61205.48 | 2.48% |
| 2024-12-05 | 73.30 | 74.24 | 0.45 | 0.61% | 73.13 | 74.47 | 69700 | 51454.44 | 2.10% |
| 2024-12-04 | 75.79 | 73.79 | -2.37 | -3.11% | 73.58 | 75.79 | 114623 | 85498.02 | 3.45% |
| 2024-12-03 | 78.25 | 76.16 | -2.08 | -2.66% | 75.86 | 78.49 | 107491 | 82408.05 | 3.24% |
| 2024-12-02 | 77.74 | 78.24 | -0.40 | -0.51% | 77.45 | 78.73 | 129381 | 100903.59 | 3.89% |
舍得酒业(600702)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。
