| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 149.85 | 148.45 | -0.47 | -0.32% | 147.23 | 150.37 | 40750 | 60460.54 | 0.33% |
| 2026-03-23 | 151.84 | 148.92 | -4.94 | -3.21% | 148.39 | 151.84 | 57849 | 86609.95 | 0.47% |
| 2026-03-20 | 156.00 | 153.86 | -2.28 | -1.46% | 153.86 | 156.70 | 52783 | 81648.73 | 0.43% |
| 2026-03-19 | 156.12 | 156.14 | -2.05 | -1.30% | 155.90 | 157.60 | 41871 | 65445.20 | 0.34% |
| 2026-03-18 | 160.80 | 158.19 | -2.58 | -1.60% | 157.63 | 161.80 | 34680 | 55016.98 | 0.28% |
| 2026-03-17 | 160.01 | 160.77 | 0.00 | 0.00% | 159.00 | 162.73 | 50336 | 81184.22 | 0.41% |
| 2026-03-16 | 158.86 | 160.77 | 1.50 | 0.94% | 158.76 | 162.00 | 55061 | 88515.79 | 0.45% |
| 2026-03-13 | 157.30 | 159.27 | 1.52 | 0.96% | 156.88 | 160.80 | 47221 | 75287.94 | 0.39% |
| 2026-03-12 | 156.56 | 157.75 | 0.85 | 0.54% | 156.12 | 158.50 | 42650 | 66910.11 | 0.35% |
| 2026-03-11 | 157.70 | 156.90 | -0.79 | -0.50% | 156.12 | 157.90 | 42194 | 66129.20 | 0.35% |
| 2026-03-10 | 158.92 | 157.69 | -1.47 | -0.92% | 157.40 | 160.00 | 41896 | 66239.08 | 0.34% |
| 2026-03-09 | 158.77 | 159.16 | -1.55 | -0.96% | 157.60 | 162.28 | 50801 | 81278.74 | 0.42% |
| 2026-03-06 | 155.30 | 160.71 | 4.78 | 3.07% | 155.11 | 160.99 | 63070 | 100344.84 | 0.52% |
| 2026-03-05 | 157.15 | 155.93 | -0.07 | -0.04% | 155.50 | 157.34 | 31125 | 48601.07 | 0.26% |
| 2026-03-04 | 160.05 | 156.00 | -5.68 | -3.51% | 155.57 | 160.60 | 64442 | 101108.35 | 0.53% |
| 2026-03-03 | 158.20 | 161.68 | 3.16 | 1.99% | 156.88 | 165.00 | 77011 | 123670.40 | 0.63% |
| 2026-03-02 | 160.02 | 158.52 | -2.63 | -1.63% | 157.55 | 161.05 | 57731 | 91752.82 | 0.47% |
| 2026-02-27 | 161.87 | 161.15 | -0.23 | -0.14% | 161.02 | 161.90 | 34569 | 55777.37 | 0.28% |
| 2026-02-26 | 164.01 | 161.38 | -2.54 | -1.55% | 161.00 | 164.10 | 65484 | 105896.97 | 0.54% |
| 2026-02-25 | 163.58 | 163.92 | 0.34 | 0.21% | 163.36 | 165.50 | 42633 | 69948.09 | 0.35% |
| 2026-02-24 | 167.70 | 163.58 | -2.26 | -1.36% | 162.10 | 167.77 | 56576 | 92706.73 | 0.46% |
| 2026-02-13 | 166.31 | 165.84 | -0.47 | -0.28% | 164.97 | 168.20 | 62026 | 103399.20 | 0.51% |
| 2026-02-12 | 168.50 | 166.31 | -3.35 | -1.97% | 165.82 | 169.18 | 58568 | 97691.84 | 0.48% |
| 2026-02-11 | 170.31 | 169.66 | -0.62 | -0.36% | 168.78 | 171.78 | 55819 | 94643.44 | 0.46% |
| 2026-02-10 | 174.00 | 170.28 | -4.42 | -2.53% | 169.61 | 174.12 | 67891 | 115937.12 | 0.56% |
| 2026-02-09 | 173.97 | 174.70 | -0.40 | -0.23% | 173.00 | 175.77 | 63554 | 110745.80 | 0.52% |
| 2026-02-06 | 179.55 | 175.10 | -5.11 | -2.84% | 174.15 | 181.98 | 86523 | 152703.28 | 0.71% |
| 2026-02-05 | 180.05 | 180.21 | -0.37 | -0.20% | 178.61 | 183.97 | 96690 | 175187.56 | 0.79% |
| 2026-02-04 | 173.72 | 180.58 | 6.23 | 3.57% | 172.61 | 182.72 | 149187 | 266916.75 | 1.22% |
| 2026-02-03 | 171.50 | 174.35 | 0.85 | 0.49% | 171.50 | 177.00 | 76356 | 132864.19 | 0.63% |
| 2026-02-02 | 171.20 | 173.50 | 2.49 | 1.46% | 171.20 | 180.98 | 136392 | 239857.48 | 1.12% |
| 2026-01-30 | 176.91 | 171.01 | -6.41 | -3.61% | 170.33 | 176.91 | 155795 | 269364.75 | 1.28% |
| 2026-01-29 | 161.70 | 177.42 | 16.13 | 10.00% | 161.29 | 177.42 | 243712 | 415691.47 | 2.00% |
| 2026-01-28 | 160.90 | 161.29 | 0.03 | 0.02% | 160.15 | 162.60 | 77768 | 125368.46 | 0.64% |
| 2026-01-27 | 164.97 | 161.26 | -3.12 | -1.90% | 161.07 | 164.97 | 75397 | 122179.57 | 0.62% |
| 2026-01-26 | 164.70 | 164.38 | -0.38 | -0.23% | 160.69 | 165.89 | 112730 | 184307.64 | 0.92% |
| 2026-01-23 | 167.00 | 164.76 | -1.87 | -1.12% | 164.48 | 167.20 | 80293 | 132813.88 | 0.66% |
| 2026-01-22 | 166.98 | 166.63 | -0.36 | -0.22% | 166.00 | 168.37 | 62623 | 104460.75 | 0.51% |
| 2026-01-21 | 171.00 | 166.99 | -4.00 | -2.34% | 166.60 | 171.00 | 83860 | 140757.70 | 0.69% |
| 2026-01-20 | 169.40 | 170.99 | 1.63 | 0.96% | 169.00 | 172.19 | 65594 | 112175.62 | 0.54% |
| 2026-01-19 | 172.00 | 169.36 | -3.01 | -1.75% | 168.00 | 172.15 | 87623 | 148838.20 | 0.72% |
| 2026-01-16 | 174.28 | 172.37 | -1.91 | -1.10% | 171.58 | 174.50 | 60866 | 105013.23 | 0.50% |
| 2026-01-15 | 174.43 | 174.28 | -1.20 | -0.68% | 172.23 | 175.80 | 62530 | 108907.29 | 0.51% |
| 2026-01-14 | 176.84 | 175.48 | -1.50 | -0.85% | 174.10 | 178.53 | 77171 | 135760.94 | 0.63% |
| 2026-01-13 | 180.01 | 176.98 | -2.85 | -1.58% | 176.50 | 180.47 | 53930 | 96073.41 | 0.44% |
| 2026-01-12 | 176.62 | 179.83 | 3.28 | 1.86% | 176.10 | 181.23 | 72253 | 129816.73 | 0.59% |
| 2026-01-09 | 179.37 | 176.55 | 0.05 | 0.03% | 175.35 | 179.60 | 43660 | 77268.23 | 0.36% |
| 2026-01-08 | 176.77 | 176.50 | -0.99 | -0.56% | 175.02 | 177.47 | 48019 | 84552.77 | 0.39% |
| 2026-01-07 | 179.00 | 177.49 | -1.60 | -0.89% | 176.80 | 180.50 | 44602 | 79506.51 | 0.37% |
| 2026-01-06 | 177.50 | 179.09 | 2.10 | 1.19% | 175.30 | 179.22 | 51943 | 92290.12 | 0.43% |
| 2026-01-05 | 171.58 | 176.99 | 5.29 | 3.08% | 171.58 | 177.92 | 71268 | 125102.34 | 0.58% |
| 2025-12-31 | 172.58 | 171.70 | -1.35 | -0.78% | 171.16 | 173.86 | 36455 | 62678.21 | 0.30% |
| 2025-12-30 | 175.01 | 173.05 | -1.95 | -1.11% | 172.69 | 175.56 | 42207 | 73161.12 | 0.35% |
| 2025-12-29 | 176.82 | 175.00 | -2.70 | -1.52% | 174.40 | 177.16 | 50767 | 89103.06 | 0.42% |
| 2025-12-26 | 178.00 | 177.70 | -0.97 | -0.54% | 176.68 | 178.48 | 28874 | 51280.48 | 0.24% |
| 2025-12-25 | 175.95 | 178.67 | 3.07 | 1.75% | 175.95 | 179.00 | 43207 | 76772.83 | 0.35% |
| 2025-12-24 | 177.00 | 175.60 | -1.70 | -0.96% | 175.24 | 177.30 | 38699 | 68073.44 | 0.32% |
| 2025-12-23 | 178.15 | 177.30 | -0.85 | -0.48% | 176.60 | 178.51 | 25959 | 46083.34 | 0.21% |
| 2025-12-22 | 178.30 | 178.15 | -0.45 | -0.25% | 177.50 | 180.18 | 32891 | 58815.53 | 0.27% |
| 2025-12-19 | 177.15 | 178.60 | 1.49 | 0.84% | 176.37 | 179.10 | 34144 | 60697.10 | 0.28% |
| 2025-12-18 | 178.01 | 177.11 | -0.56 | -0.32% | 176.89 | 178.66 | 24408 | 43347.28 | 0.20% |
| 2025-12-17 | 177.78 | 177.67 | -0.10 | -0.06% | 175.53 | 178.99 | 39091 | 69362.82 | 0.32% |
| 2025-12-16 | 179.00 | 177.77 | -1.79 | -1.00% | 177.37 | 179.77 | 31808 | 56630.50 | 0.26% |
| 2025-12-15 | 182.00 | 179.56 | -0.54 | -0.30% | 179.00 | 183.26 | 57365 | 103861.12 | 0.47% |
| 2025-12-12 | 179.50 | 180.10 | 0.97 | 0.54% | 178.15 | 181.75 | 65474 | 117661.55 | 0.54% |
| 2025-12-11 | 179.50 | 179.13 | -0.68 | -0.38% | 177.20 | 180.55 | 34384 | 61418.95 | 0.28% |
| 2025-12-10 | 178.70 | 179.81 | 0.53 | 0.30% | 176.52 | 180.00 | 33627 | 60171.78 | 0.28% |
| 2025-12-09 | 180.74 | 179.28 | -0.87 | -0.48% | 177.60 | 180.88 | 45943 | 82112.97 | 0.38% |
| 2025-12-08 | 181.97 | 180.15 | -1.90 | -1.04% | 180.00 | 182.30 | 47463 | 85733.94 | 0.39% |
| 2025-12-05 | 181.00 | 182.05 | 0.87 | 0.48% | 179.48 | 182.12 | 40981 | 74163.12 | 0.34% |
| 2025-12-04 | 187.49 | 181.18 | -6.42 | -3.42% | 180.00 | 188.00 | 92404 | 168120.52 | 0.76% |
| 2025-12-03 | 192.41 | 187.60 | -4.56 | -2.37% | 186.69 | 192.59 | 55670 | 105019.13 | 0.46% |
| 2025-12-02 | 193.80 | 192.16 | -1.62 | -0.84% | 192.02 | 196.97 | 40552 | 78680.61 | 0.33% |
| 2025-12-01 | 193.52 | 193.78 | -0.52 | -0.27% | 192.37 | 195.30 | 33619 | 65167.97 | 0.28% |
| 2025-11-28 | 194.53 | 194.30 | -1.20 | -0.61% | 193.39 | 195.50 | 27369 | 53237.71 | 0.22% |
| 2025-11-27 | 193.33 | 195.50 | 2.20 | 1.14% | 191.70 | 197.00 | 45913 | 89368.62 | 0.38% |
| 2025-11-26 | 193.00 | 193.30 | 0.31 | 0.16% | 191.60 | 193.99 | 25365 | 48877.93 | 0.21% |
| 2025-11-25 | 193.50 | 192.99 | 0.59 | 0.31% | 189.42 | 193.51 | 36452 | 69813.05 | 0.30% |
| 2025-11-24 | 191.06 | 192.40 | -0.60 | -0.31% | 191.06 | 195.00 | 38893 | 75020.41 | 0.32% |
| 2025-11-21 | 194.00 | 193.00 | -0.40 | -0.21% | 189.31 | 196.49 | 60371 | 116366.45 | 0.49% |
山西汾酒(600809)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。
