| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 49.50 | 51.40 | 1.73 | 3.48% | 49.46 | 52.80 | 131301 | 67398.00 | 3.95% |
| 2025-06-27 | 49.68 | 49.67 | -0.02 | -0.04% | 49.61 | 50.03 | 47803 | 23813.42 | 1.44% |
| 2025-06-26 | 50.00 | 49.69 | -0.30 | -0.60% | 49.65 | 50.39 | 62376 | 31149.57 | 1.88% |
| 2025-06-25 | 49.39 | 49.99 | 0.73 | 1.48% | 48.73 | 49.99 | 82001 | 40481.97 | 2.47% |
| 2025-06-24 | 49.06 | 49.26 | 0.28 | 0.57% | 49.00 | 49.40 | 50295 | 24756.49 | 1.51% |
| 2025-06-23 | 49.19 | 48.98 | -0.93 | -1.86% | 48.25 | 49.36 | 58698 | 28691.49 | 1.76% |
| 2025-06-20 | 49.21 | 49.91 | 0.76 | 1.55% | 49.21 | 50.66 | 74327 | 37176.33 | 2.23% |
| 2025-06-19 | 49.40 | 49.15 | -1.15 | -2.29% | 49.13 | 49.98 | 50066 | 24762.14 | 1.51% |
| 2025-06-18 | 50.50 | 50.30 | 0.65 | 1.31% | 50.30 | 51.36 | 70717 | 35920.23 | 2.13% |
| 2025-06-17 | 49.89 | 49.65 | -0.55 | -1.10% | 49.65 | 50.50 | 42561 | 21284.41 | 1.28% |
| 2025-06-16 | 49.28 | 50.20 | 0.50 | 1.01% | 48.52 | 50.20 | 73943 | 36363.50 | 2.22% |
| 2025-06-13 | 51.25 | 49.70 | -1.85 | -3.59% | 49.70 | 51.30 | 75023 | 37647.78 | 2.26% |
| 2025-06-12 | 51.82 | 51.55 | -0.41 | -0.79% | 51.35 | 51.97 | 41551 | 21404.44 | 1.25% |
| 2025-06-11 | 51.40 | 51.96 | 0.49 | 0.95% | 51.26 | 52.66 | 49148 | 25594.03 | 1.48% |
| 2025-06-10 | 51.70 | 51.47 | -0.28 | -0.54% | 51.00 | 51.95 | 43206 | 22251.41 | 1.30% |
| 2025-06-09 | 51.22 | 51.75 | 0.22 | 0.43% | 51.22 | 52.00 | 40014 | 20673.82 | 1.20% |
| 2025-06-06 | 51.42 | 51.53 | -0.01 | -0.02% | 51.26 | 52.15 | 35963 | 18583.45 | 1.08% |
| 2025-06-05 | 51.31 | 51.54 | 0.19 | 0.37% | 51.20 | 51.80 | 39612 | 20371.44 | 1.19% |
| 2025-06-04 | 51.00 | 51.35 | 0.08 | 0.16% | 51.00 | 51.65 | 33477 | 17199.06 | 1.01% |
| 2025-06-03 | 52.50 | 51.27 | -1.57 | -2.97% | 51.02 | 52.50 | 65609 | 33785.42 | 1.97% |
| 2025-05-30 | 53.43 | 52.84 | -0.64 | -1.20% | 52.81 | 53.43 | 24491 | 12973.24 | 0.74% |
| 2025-05-29 | 53.00 | 53.48 | 0.29 | 0.55% | 52.51 | 53.52 | 34728 | 18430.13 | 1.04% |
| 2025-05-28 | 53.60 | 53.19 | -0.23 | -0.43% | 52.85 | 53.60 | 26318 | 13971.03 | 0.79% |
| 2025-05-27 | 52.83 | 53.42 | 0.59 | 1.12% | 52.72 | 53.95 | 37976 | 20282.08 | 1.14% |
| 2025-05-26 | 53.00 | 52.83 | -0.24 | -0.45% | 52.48 | 53.30 | 37867 | 20002.91 | 1.14% |
| 2025-05-23 | 53.50 | 53.07 | -0.51 | -0.95% | 53.07 | 54.26 | 39434 | 21145.18 | 1.19% |
| 2025-05-22 | 54.29 | 54.00 | -0.36 | -0.66% | 53.80 | 54.49 | 31669 | 17136.33 | 0.95% |
| 2025-05-21 | 54.70 | 54.36 | -0.47 | -0.86% | 54.21 | 55.14 | 38597 | 21116.24 | 1.16% |
| 2025-05-20 | 54.75 | 54.83 | 0.10 | 0.18% | 54.48 | 55.05 | 35223 | 19298.10 | 1.06% |
| 2025-05-19 | 55.00 | 54.73 | -0.93 | -1.67% | 53.80 | 55.49 | 57862 | 31475.35 | 1.74% |
| 2025-05-16 | 56.00 | 55.66 | -0.36 | -0.64% | 55.59 | 56.10 | 34032 | 18977.98 | 1.02% |
| 2025-05-15 | 57.00 | 56.02 | -1.42 | -2.47% | 56.01 | 57.30 | 55166 | 31156.54 | 1.66% |
| 2025-05-14 | 56.30 | 57.44 | 1.03 | 1.83% | 55.56 | 57.69 | 106095 | 60075.94 | 3.19% |
| 2025-05-13 | 57.25 | 56.41 | -0.65 | -1.14% | 56.38 | 57.45 | 46773 | 26593.36 | 1.41% |
| 2025-05-12 | 57.11 | 57.06 | -0.06 | -0.11% | 56.94 | 57.49 | 45900 | 26200.14 | 1.38% |
| 2025-05-09 | 57.66 | 57.12 | -0.75 | -1.30% | 57.06 | 57.83 | 39274 | 22515.84 | 1.18% |
| 2025-05-08 | 57.40 | 57.87 | 0.17 | 0.29% | 57.07 | 58.27 | 51284 | 29612.13 | 1.54% |
| 2025-05-07 | 58.28 | 57.70 | -0.14 | -0.24% | 57.37 | 58.49 | 50444 | 29169.27 | 1.52% |
| 2025-05-06 | 56.85 | 57.84 | 1.10 | 1.94% | 56.36 | 57.87 | 61124 | 34929.93 | 1.84% |
| 2025-04-30 | 56.86 | 56.74 | -0.45 | -0.79% | 56.70 | 58.08 | 50380 | 28773.13 | 1.51% |
| 2025-04-29 | 57.40 | 57.19 | -0.31 | -0.54% | 55.75 | 57.83 | 58052 | 33124.49 | 1.75% |
| 2025-04-28 | 57.20 | 57.50 | 0.49 | 0.86% | 57.20 | 58.50 | 58172 | 33660.70 | 1.75% |
| 2025-04-25 | 56.67 | 57.01 | 0.34 | 0.60% | 56.67 | 57.70 | 41373 | 23650.82 | 1.24% |
| 2025-04-24 | 57.47 | 56.67 | -0.89 | -1.55% | 56.45 | 57.63 | 60411 | 34387.52 | 1.82% |
| 2025-04-23 | 58.19 | 57.56 | -0.62 | -1.07% | 57.25 | 58.43 | 53971 | 31111.41 | 1.62% |
| 2025-04-22 | 57.70 | 58.18 | 0.59 | 1.02% | 57.35 | 58.50 | 63925 | 37027.86 | 1.92% |
| 2025-04-21 | 57.01 | 57.59 | -0.10 | -0.17% | 57.01 | 57.98 | 48288 | 27795.29 | 1.45% |
| 2025-04-18 | 58.60 | 57.69 | -1.25 | -2.12% | 57.35 | 58.90 | 69745 | 40355.00 | 2.10% |
| 2025-04-17 | 58.28 | 58.94 | 0.15 | 0.26% | 58.01 | 59.34 | 65484 | 38587.32 | 1.97% |
| 2025-04-16 | 58.90 | 58.79 | -0.55 | -0.93% | 57.61 | 59.38 | 75838 | 44311.70 | 2.28% |
| 2025-04-15 | 58.88 | 59.34 | 0.17 | 0.29% | 58.45 | 59.75 | 84087 | 49754.60 | 2.53% |
| 2025-04-14 | 59.81 | 59.17 | -0.54 | -0.90% | 58.97 | 60.49 | 121851 | 72674.60 | 3.66% |
| 2025-04-11 | 60.88 | 59.71 | -1.79 | -2.91% | 59.50 | 60.92 | 149960 | 90229.17 | 4.51% |
| 2025-04-10 | 58.82 | 61.50 | 2.07 | 3.48% | 58.40 | 61.62 | 238003 | 143235.25 | 7.16% |
| 2025-04-09 | 57.30 | 59.43 | 1.07 | 1.83% | 56.60 | 60.10 | 190520 | 111402.65 | 5.73% |
| 2025-04-08 | 58.00 | 58.36 | 1.52 | 2.67% | 55.92 | 58.50 | 161317 | 92936.26 | 4.85% |
| 2025-04-07 | 56.75 | 56.84 | -1.98 | -3.37% | 53.97 | 59.69 | 205445 | 117690.05 | 6.18% |
| 2025-04-03 | 55.60 | 58.82 | 2.74 | 4.89% | 55.51 | 60.62 | 178117 | 104555.38 | 5.35% |
| 2025-04-02 | 55.35 | 56.08 | 0.40 | 0.72% | 55.30 | 56.75 | 51410 | 28720.17 | 1.55% |
| 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% |
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。
