| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 58.13 | 57.25 | -2.16 | -3.64% | 56.80 | 59.00 | 155449 | 89229.94 | 4.67% |
| 2026-02-05 | 57.88 | 59.41 | 1.06 | 1.82% | 57.70 | 61.07 | 233060 | 138958.83 | 7.01% |
| 2026-02-04 | 56.90 | 58.35 | 0.90 | 1.57% | 56.40 | 59.18 | 173795 | 101071.80 | 5.23% |
| 2026-02-03 | 56.99 | 57.45 | 0.00 | 0.00% | 56.66 | 59.32 | 150243 | 86074.32 | 4.52% |
| 2026-02-02 | 55.87 | 57.45 | 1.15 | 2.04% | 55.86 | 59.58 | 222425 | 129052.93 | 6.69% |
| 2026-01-30 | 60.00 | 56.30 | -3.19 | -5.36% | 56.30 | 60.00 | 286158 | 166006.06 | 8.60% |
| 2026-01-29 | 53.83 | 59.49 | 5.41 | 10.00% | 53.51 | 59.49 | 338927 | 195694.53 | 10.19% |
| 2026-01-28 | 52.56 | 54.08 | 1.27 | 2.40% | 52.56 | 54.47 | 80423 | 43097.89 | 2.42% |
| 2026-01-27 | 54.20 | 52.81 | -1.41 | -2.60% | 52.69 | 54.20 | 67868 | 36008.31 | 2.04% |
| 2026-01-26 | 54.50 | 54.22 | -0.68 | -1.24% | 53.37 | 54.60 | 89413 | 48225.32 | 2.69% |
| 2026-01-23 | 54.47 | 54.90 | 0.46 | 0.84% | 54.36 | 54.90 | 49506 | 27052.29 | 1.49% |
| 2026-01-22 | 54.60 | 54.44 | -0.18 | -0.33% | 54.06 | 54.77 | 46532 | 25336.51 | 1.40% |
| 2026-01-21 | 56.27 | 54.62 | -1.69 | -3.00% | 54.60 | 56.31 | 96568 | 52922.41 | 2.90% |
| 2026-01-20 | 56.30 | 56.31 | -0.17 | -0.30% | 56.11 | 57.04 | 67197 | 38009.76 | 2.02% |
| 2026-01-19 | 56.30 | 56.48 | 0.14 | 0.25% | 56.00 | 56.72 | 44359 | 25015.56 | 1.33% |
| 2026-01-16 | 56.68 | 56.34 | -0.17 | -0.30% | 55.90 | 57.39 | 64524 | 36366.76 | 1.94% |
| 2026-01-15 | 57.29 | 56.51 | -0.99 | -1.72% | 56.21 | 57.75 | 77292 | 43906.39 | 2.32% |
| 2026-01-14 | 57.05 | 57.50 | 0.48 | 0.84% | 56.75 | 58.36 | 115034 | 66368.87 | 3.46% |
| 2026-01-13 | 58.45 | 57.02 | -1.36 | -2.33% | 56.95 | 59.10 | 112311 | 65165.04 | 3.38% |
| 2026-01-12 | 57.15 | 58.38 | 0.82 | 1.42% | 57.15 | 58.39 | 102880 | 59762.49 | 3.09% |
| 2026-01-09 | 57.72 | 57.56 | 0.13 | 0.23% | 57.12 | 58.60 | 76309 | 44056.57 | 2.29% |
| 2026-01-08 | 56.96 | 57.43 | 0.20 | 0.35% | 56.77 | 57.74 | 54665 | 31308.94 | 1.64% |
| 2026-01-07 | 57.56 | 57.23 | -0.32 | -0.56% | 57.04 | 58.08 | 68612 | 39421.98 | 2.06% |
| 2026-01-06 | 56.87 | 57.55 | 0.71 | 1.25% | 56.67 | 57.56 | 71869 | 41107.20 | 2.16% |
| 2026-01-05 | 56.08 | 56.84 | 0.76 | 1.36% | 56.08 | 56.92 | 59615 | 33764.36 | 1.79% |
| 2025-12-31 | 56.88 | 56.08 | -0.92 | -1.61% | 55.88 | 57.34 | 76054 | 42882.18 | 2.29% |
| 2025-12-30 | 57.29 | 57.00 | -0.38 | -0.66% | 56.62 | 57.65 | 52373 | 29880.05 | 1.57% |
| 2025-12-29 | 58.00 | 57.38 | -0.62 | -1.07% | 57.30 | 58.35 | 53264 | 30714.00 | 1.60% |
| 2025-12-26 | 58.35 | 58.00 | -0.90 | -1.53% | 57.78 | 58.80 | 65110 | 37878.69 | 1.96% |
| 2025-12-25 | 57.45 | 58.90 | 1.43 | 2.49% | 57.34 | 59.60 | 90725 | 53087.94 | 2.73% |
| 2025-12-24 | 57.35 | 57.47 | -0.14 | -0.24% | 56.91 | 57.73 | 48105 | 27569.13 | 1.45% |
| 2025-12-23 | 58.40 | 57.61 | -0.81 | -1.39% | 57.40 | 58.40 | 48771 | 28155.01 | 1.47% |
| 2025-12-22 | 58.00 | 58.42 | 0.42 | 0.72% | 57.51 | 58.47 | 55385 | 32176.63 | 1.67% |
| 2025-12-19 | 57.40 | 58.00 | 0.60 | 1.05% | 57.01 | 58.08 | 49438 | 28488.85 | 1.49% |
| 2025-12-18 | 57.86 | 57.40 | -0.50 | -0.86% | 57.36 | 57.87 | 42728 | 24587.14 | 1.28% |
| 2025-12-17 | 58.00 | 57.90 | -0.53 | -0.91% | 57.02 | 58.16 | 58217 | 33462.44 | 1.75% |
| 2025-12-16 | 57.73 | 58.43 | -0.05 | -0.09% | 57.35 | 58.70 | 62887 | 36472.91 | 1.89% |
| 2025-12-15 | 60.00 | 58.48 | 0.53 | 0.91% | 58.46 | 60.38 | 97566 | 57860.41 | 2.93% |
| 2025-12-12 | 57.74 | 57.95 | 1.07 | 1.88% | 57.10 | 59.36 | 106880 | 62385.15 | 3.21% |
| 2025-12-11 | 57.71 | 56.88 | -1.27 | -2.18% | 56.83 | 57.80 | 57644 | 32956.52 | 1.73% |
| 2025-12-10 | 57.05 | 58.15 | 1.08 | 1.89% | 56.57 | 58.81 | 89401 | 51851.50 | 2.69% |
| 2025-12-09 | 57.40 | 57.07 | -0.41 | -0.71% | 56.93 | 57.98 | 70832 | 40647.68 | 2.13% |
| 2025-12-08 | 57.85 | 57.48 | -0.45 | -0.78% | 57.23 | 57.88 | 68056 | 39110.45 | 2.05% |
| 2025-12-05 | 56.93 | 57.93 | 0.89 | 1.56% | 56.28 | 57.93 | 65375 | 37504.04 | 1.97% |
| 2025-12-04 | 59.15 | 57.04 | -2.23 | -3.76% | 56.90 | 59.39 | 105453 | 60813.61 | 3.17% |
| 2025-12-03 | 60.42 | 59.27 | -1.23 | -2.03% | 59.14 | 60.68 | 74011 | 44169.14 | 2.23% |
| 2025-12-02 | 62.20 | 60.50 | -1.95 | -3.12% | 60.50 | 62.45 | 93293 | 57035.43 | 2.80% |
| 2025-12-01 | 62.50 | 62.45 | -0.15 | -0.24% | 62.08 | 63.14 | 73776 | 46075.66 | 2.22% |
| 2025-11-28 | 61.50 | 62.60 | 0.75 | 1.21% | 61.02 | 62.88 | 86692 | 53900.19 | 2.61% |
| 2025-11-27 | 63.27 | 61.85 | -0.43 | -0.69% | 61.58 | 63.41 | 89494 | 55644.84 | 2.69% |
| 2025-11-26 | 62.20 | 62.28 | 0.29 | 0.47% | 61.53 | 62.90 | 83277 | 51764.43 | 2.50% |
| 2025-11-25 | 61.17 | 61.99 | 0.77 | 1.26% | 61.15 | 62.44 | 96989 | 60024.54 | 2.92% |
| 2025-11-24 | 62.40 | 61.22 | -1.43 | -2.28% | 60.40 | 64.84 | 137400 | 85449.89 | 4.13% |
| 2025-11-21 | 63.03 | 62.65 | -0.80 | -1.26% | 62.35 | 66.55 | 168262 | 108061.12 | 5.06% |
| 2025-11-20 | 62.73 | 63.45 | 0.42 | 0.67% | 62.25 | 64.79 | 110166 | 69929.54 | 3.31% |
| 2025-11-19 | 63.76 | 63.03 | -0.97 | -1.52% | 62.40 | 64.40 | 75878 | 47828.65 | 2.28% |
| 2025-11-18 | 65.18 | 64.00 | -1.18 | -1.81% | 63.60 | 65.55 | 91979 | 59303.34 | 2.77% |
| 2025-11-17 | 65.15 | 65.18 | -0.29 | -0.44% | 64.54 | 66.15 | 93705 | 60934.97 | 2.82% |
| 2025-11-14 | 67.10 | 65.47 | -1.57 | -2.34% | 65.44 | 68.85 | 146252 | 97452.45 | 4.40% |
| 2025-11-13 | 66.57 | 67.04 | -0.03 | -0.04% | 66.21 | 67.58 | 145757 | 97681.84 | 4.38% |
| 2025-11-12 | 67.80 | 67.07 | -0.24 | -0.36% | 66.50 | 67.98 | 146228 | 98083.92 | 4.40% |
| 2025-11-11 | 66.57 | 67.31 | 1.68 | 2.56% | 66.10 | 67.88 | 319718 | 214360.61 | 9.61% |
| 2025-11-10 | 59.60 | 65.63 | 5.97 | 10.01% | 59.60 | 65.63 | 251990 | 160020.00 | 7.58% |
| 2025-11-07 | 59.50 | 59.66 | -0.14 | -0.23% | 59.50 | 60.55 | 46768 | 28027.34 | 1.41% |
| 2025-11-06 | 60.69 | 59.80 | -0.60 | -0.99% | 59.70 | 61.46 | 74972 | 45212.60 | 2.25% |
| 2025-11-05 | 60.87 | 60.40 | -0.99 | -1.61% | 60.17 | 61.60 | 66142 | 40153.66 | 1.99% |
| 2025-11-04 | 62.08 | 61.39 | -0.71 | -1.14% | 60.67 | 62.20 | 73424 | 44956.59 | 2.21% |
| 2025-11-03 | 62.00 | 62.10 | 0.01 | 0.02% | 61.20 | 62.50 | 77886 | 48185.94 | 2.34% |
| 2025-10-31 | 58.74 | 62.09 | 3.12 | 5.29% | 58.66 | 62.50 | 208409 | 128305.65 | 6.27% |
| 2025-10-30 | 59.17 | 58.97 | -0.42 | -0.71% | 58.90 | 59.95 | 81810 | 48564.91 | 2.46% |
| 2025-10-29 | 58.83 | 59.39 | 0.28 | 0.47% | 58.58 | 59.66 | 79740 | 47095.38 | 2.40% |
| 2025-10-28 | 59.29 | 59.11 | -0.18 | -0.30% | 59.08 | 60.45 | 82610 | 49342.82 | 2.48% |
| 2025-10-27 | 58.50 | 59.29 | 0.21 | 0.36% | 58.50 | 59.84 | 80525 | 47738.15 | 2.42% |
| 2025-10-24 | 62.01 | 59.08 | -2.84 | -4.59% | 59.03 | 62.01 | 143740 | 86147.45 | 4.32% |
| 2025-10-23 | 62.09 | 61.92 | -0.76 | -1.21% | 60.82 | 63.00 | 80422 | 49581.04 | 2.42% |
| 2025-10-22 | 61.70 | 62.68 | 0.32 | 0.51% | 61.70 | 64.17 | 83899 | 52892.38 | 2.52% |
| 2025-10-21 | 62.10 | 62.36 | 0.11 | 0.18% | 61.50 | 63.08 | 59279 | 36838.93 | 1.78% |
| 2025-10-20 | 61.76 | 62.25 | 0.38 | 0.61% | 61.15 | 62.99 | 63250 | 39205.64 | 1.90% |
| 2025-10-17 | 63.00 | 61.87 | -1.63 | -2.57% | 61.84 | 63.19 | 74246 | 46289.96 | 2.23% |
| 2025-10-16 | 61.40 | 63.50 | 1.60 | 2.58% | 61.13 | 63.50 | 133431 | 83607.75 | 4.01% |
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。
