| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 61.00 | 61.90 | 0.05 | 0.08% | 60.51 | 62.62 | 124083 | 76662.92 | 3.73% |
| 2025-10-14 | 58.50 | 61.85 | 3.65 | 6.27% | 58.40 | 62.57 | 179589 | 109241.34 | 5.40% |
| 2025-10-13 | 57.96 | 58.20 | -0.77 | -1.31% | 57.50 | 58.30 | 61201 | 35465.70 | 1.84% |
| 2025-10-10 | 59.42 | 58.97 | -0.47 | -0.79% | 58.92 | 60.18 | 64811 | 38588.03 | 1.95% |
| 2025-10-09 | 60.49 | 59.44 | -0.87 | -1.44% | 58.53 | 60.50 | 89649 | 53075.68 | 2.70% |
| 2025-09-30 | 60.99 | 60.31 | -1.22 | -1.98% | 60.30 | 61.32 | 68997 | 41902.75 | 2.07% |
| 2025-09-29 | 61.00 | 61.53 | 1.23 | 2.04% | 59.62 | 61.77 | 87091 | 53003.32 | 2.62% |
| 2025-09-26 | 61.60 | 60.30 | -1.27 | -2.06% | 60.29 | 62.02 | 91460 | 55718.54 | 2.75% |
| 2025-09-25 | 62.52 | 61.57 | -0.77 | -1.24% | 61.39 | 62.70 | 62034 | 38457.35 | 1.87% |
| 2025-09-24 | 62.06 | 62.34 | 0.29 | 0.47% | 61.75 | 62.73 | 59166 | 36817.68 | 1.78% |
| 2025-09-23 | 63.00 | 62.05 | -1.20 | -1.90% | 61.36 | 63.52 | 93585 | 58197.95 | 2.81% |
| 2025-09-22 | 64.96 | 63.25 | -2.25 | -3.44% | 63.01 | 64.96 | 91515 | 58292.17 | 2.75% |
| 2025-09-19 | 63.97 | 65.50 | 1.28 | 1.99% | 63.27 | 65.95 | 103518 | 66979.69 | 3.11% |
| 2025-09-18 | 66.58 | 64.22 | -2.35 | -3.53% | 63.76 | 66.99 | 138363 | 90141.71 | 4.16% |
| 2025-09-17 | 68.50 | 66.57 | -1.98 | -2.89% | 66.33 | 68.50 | 119132 | 79580.04 | 3.58% |
| 2025-09-16 | 67.11 | 68.55 | 1.36 | 2.02% | 66.42 | 68.97 | 137259 | 92909.19 | 4.13% |
| 2025-09-15 | 65.90 | 67.19 | 1.04 | 1.57% | 65.23 | 67.85 | 124956 | 83361.59 | 3.76% |
| 2025-09-12 | 68.19 | 66.15 | -2.11 | -3.09% | 66.05 | 70.31 | 187374 | 126382.60 | 5.63% |
| 2025-09-11 | 66.01 | 68.26 | 1.58 | 2.37% | 66.01 | 68.36 | 156681 | 105977.72 | 4.71% |
| 2025-09-10 | 67.41 | 66.68 | -1.15 | -1.70% | 65.80 | 68.98 | 120569 | 81142.20 | 3.62% |
| 2025-09-09 | 67.60 | 67.83 | -0.23 | -0.34% | 66.40 | 67.84 | 99675 | 66805.59 | 3.00% |
| 2025-09-08 | 66.36 | 68.06 | 1.50 | 2.25% | 66.34 | 69.15 | 159664 | 108869.55 | 4.80% |
| 2025-09-05 | 65.99 | 66.56 | 0.78 | 1.19% | 64.50 | 67.06 | 115676 | 76399.57 | 3.48% |
| 2025-09-04 | 66.72 | 65.78 | -1.47 | -2.19% | 64.68 | 67.00 | 148866 | 97932.94 | 4.48% |
| 2025-09-03 | 68.00 | 67.25 | 0.09 | 0.13% | 66.72 | 70.15 | 181238 | 124049.69 | 5.45% |
| 2025-09-02 | 68.50 | 67.16 | -2.19 | -3.16% | 66.70 | 69.93 | 170655 | 115910.62 | 5.13% |
| 2025-09-01 | 67.00 | 69.35 | 0.97 | 1.42% | 66.99 | 71.20 | 276568 | 191490.17 | 8.31% |
| 2025-08-29 | 65.80 | 68.38 | 3.88 | 6.02% | 65.79 | 69.00 | 305081 | 207045.45 | 9.17% |
| 2025-08-28 | 64.30 | 64.50 | -0.40 | -0.62% | 62.87 | 66.45 | 191692 | 123523.17 | 5.76% |
| 2025-08-27 | 66.50 | 64.90 | -2.50 | -3.71% | 64.89 | 67.94 | 236289 | 157210.94 | 7.10% |
| 2025-08-26 | 68.80 | 67.40 | 0.40 | 0.60% | 66.01 | 69.98 | 343178 | 233710.92 | 10.32% |
| 2025-08-25 | 62.50 | 67.00 | 6.09 | 10.00% | 62.50 | 67.00 | 210791 | 138667.48 | 6.34% |
| 2025-08-22 | 59.18 | 60.91 | 1.61 | 2.72% | 58.78 | 61.15 | 186630 | 112381.57 | 5.61% |
| 2025-08-21 | 62.68 | 59.30 | -3.40 | -5.42% | 59.20 | 62.68 | 261066 | 157439.38 | 7.85% |
| 2025-08-20 | 57.00 | 62.70 | 4.86 | 8.40% | 56.68 | 63.60 | 378411 | 231679.03 | 11.38% |
| 2025-08-19 | 54.23 | 57.84 | 3.40 | 6.25% | 54.22 | 59.36 | 303221 | 174160.67 | 9.12% |
| 2025-08-18 | 54.10 | 54.44 | 0.42 | 0.78% | 54.03 | 54.99 | 107742 | 58771.18 | 3.24% |
| 2025-08-15 | 53.20 | 54.02 | 0.44 | 0.82% | 53.13 | 54.44 | 99929 | 53841.05 | 3.00% |
| 2025-08-14 | 53.60 | 53.58 | -0.03 | -0.06% | 53.41 | 54.72 | 98325 | 53224.40 | 2.96% |
| 2025-08-13 | 53.22 | 53.61 | 0.11 | 0.21% | 52.94 | 53.87 | 60142 | 32082.15 | 1.81% |
| 2025-08-12 | 53.08 | 53.50 | 0.24 | 0.45% | 53.07 | 54.85 | 102353 | 55168.51 | 3.08% |
| 2025-08-11 | 51.50 | 53.26 | 1.76 | 3.42% | 51.50 | 53.63 | 103527 | 54854.53 | 3.11% |
| 2025-08-08 | 52.15 | 51.50 | -0.68 | -1.30% | 51.50 | 52.30 | 35534 | 18407.36 | 1.07% |
| 2025-08-07 | 52.11 | 52.18 | -0.24 | -0.46% | 52.11 | 52.77 | 37948 | 19888.84 | 1.14% |
| 2025-08-06 | 52.33 | 52.42 | 0.12 | 0.23% | 51.91 | 52.85 | 35844 | 18747.36 | 1.08% |
| 2025-08-05 | 51.89 | 52.30 | 0.48 | 0.93% | 51.89 | 52.32 | 33188 | 17308.51 | 1.00% |
| 2025-08-04 | 51.74 | 51.82 | -0.20 | -0.38% | 51.40 | 51.89 | 30213 | 15604.33 | 0.91% |
| 2025-08-01 | 51.83 | 52.02 | 0.18 | 0.35% | 51.83 | 52.20 | 27755 | 14432.55 | 0.83% |
| 2025-07-31 | 52.87 | 51.84 | -1.16 | -2.19% | 51.75 | 52.87 | 63428 | 33097.44 | 1.91% |
| 2025-07-30 | 53.40 | 53.00 | -0.40 | -0.75% | 52.75 | 54.00 | 65692 | 35103.27 | 1.98% |
| 2025-07-29 | 53.70 | 53.40 | -0.38 | -0.71% | 52.85 | 53.70 | 49047 | 26080.83 | 1.47% |
| 2025-07-28 | 53.47 | 53.78 | 0.16 | 0.30% | 53.03 | 53.79 | 51309 | 27383.85 | 1.54% |
| 2025-07-25 | 54.65 | 53.62 | -1.06 | -1.94% | 53.51 | 54.65 | 79034 | 42578.80 | 2.38% |
| 2025-07-24 | 52.96 | 54.68 | 1.49 | 2.80% | 52.96 | 54.88 | 93182 | 50461.46 | 2.80% |
| 2025-07-23 | 54.03 | 53.19 | -0.88 | -1.63% | 53.11 | 54.20 | 78053 | 41896.75 | 2.35% |
| 2025-07-22 | 52.53 | 54.07 | 1.31 | 2.48% | 52.53 | 54.23 | 130584 | 69951.92 | 3.93% |
| 2025-07-21 | 52.52 | 52.76 | 0.24 | 0.46% | 52.22 | 52.76 | 44838 | 23535.94 | 1.35% |
| 2025-07-18 | 52.20 | 52.52 | 0.32 | 0.61% | 52.20 | 53.43 | 89495 | 47276.04 | 2.69% |
| 2025-07-17 | 51.96 | 52.20 | 0.03 | 0.06% | 51.85 | 52.72 | 61156 | 31899.48 | 1.84% |
| 2025-07-16 | 50.88 | 52.17 | 1.25 | 2.45% | 50.80 | 52.52 | 99589 | 51667.92 | 2.99% |
| 2025-07-15 | 51.74 | 50.92 | -1.00 | -1.93% | 50.66 | 51.74 | 65669 | 33537.69 | 1.97% |
| 2025-07-14 | 51.89 | 51.92 | -0.34 | -0.65% | 51.61 | 52.19 | 47147 | 24432.48 | 1.42% |
| 2025-07-11 | 52.14 | 52.26 | 0.12 | 0.23% | 51.75 | 52.79 | 87298 | 45716.36 | 2.62% |
| 2025-07-10 | 51.25 | 52.14 | 0.65 | 1.26% | 51.20 | 52.50 | 76257 | 39577.13 | 2.29% |
| 2025-07-09 | 51.55 | 51.49 | -0.01 | -0.02% | 51.36 | 52.38 | 74290 | 38536.57 | 2.23% |
| 2025-07-08 | 50.70 | 51.50 | 0.65 | 1.28% | 50.69 | 51.55 | 56521 | 28961.56 | 1.70% |
| 2025-07-07 | 50.90 | 50.85 | 0.00 | 0.00% | 50.52 | 51.09 | 33418 | 16974.10 | 1.00% |
| 2025-07-04 | 51.63 | 50.85 | -0.77 | -1.49% | 50.82 | 52.00 | 56031 | 28675.18 | 1.68% |
| 2025-07-03 | 51.01 | 51.62 | 0.22 | 0.43% | 51.01 | 52.56 | 84602 | 43931.37 | 2.54% |
| 2025-07-02 | 50.45 | 51.40 | 0.98 | 1.94% | 50.33 | 52.15 | 95653 | 49105.72 | 2.88% |
| 2025-07-01 | 50.80 | 50.42 | -0.98 | -1.91% | 50.31 | 50.88 | 66695 | 33707.92 | 2.01% |
| 2025-06-30 | 49.50 | 51.40 | 1.73 | 3.48% | 49.46 | 52.80 | 131301 | 67398.00 | 3.95% |
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。
