| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 192.94 | 192.00 | -1.01 | -0.52% | 191.37 | 195.50 | 52737 | 101782.97 | 0.43% |
| 2025-05-22 | 195.84 | 193.01 | -3.55 | -1.81% | 192.95 | 196.81 | 47152 | 91841.44 | 0.39% |
| 2025-05-21 | 198.23 | 196.56 | -1.94 | -0.98% | 195.84 | 199.13 | 44089 | 86859.90 | 0.36% |
| 2025-05-20 | 199.66 | 198.50 | -1.60 | -0.80% | 198.50 | 201.40 | 47486 | 94728.01 | 0.39% |
| 2025-05-19 | 200.12 | 200.10 | -4.90 | -2.39% | 199.02 | 203.00 | 56787 | 113778.10 | 0.47% |
| 2025-05-16 | 209.00 | 205.00 | -4.50 | -2.15% | 204.69 | 209.74 | 31509 | 64859.51 | 0.26% |
| 2025-05-15 | 209.92 | 209.50 | -1.20 | -0.57% | 209.50 | 212.28 | 34014 | 71560.34 | 0.28% |
| 2025-05-14 | 205.05 | 210.70 | 5.29 | 2.58% | 203.62 | 214.29 | 67942 | 142004.97 | 0.56% |
| 2025-05-13 | 206.17 | 205.41 | -0.65 | -0.32% | 204.86 | 207.13 | 21612 | 44457.30 | 0.18% |
| 2025-05-12 | 205.23 | 206.06 | 2.74 | 1.35% | 203.09 | 207.25 | 36410 | 74889.79 | 0.30% |
| 2025-05-09 | 203.50 | 203.32 | -0.92 | -0.45% | 202.51 | 204.60 | 24325 | 49496.70 | 0.20% |
| 2025-05-08 | 203.09 | 204.24 | -0.03 | -0.01% | 201.20 | 207.27 | 33006 | 67555.17 | 0.27% |
| 2025-05-07 | 208.42 | 204.27 | -0.07 | -0.03% | 203.36 | 208.58 | 37736 | 77369.01 | 0.31% |
| 2025-05-06 | 206.60 | 204.34 | 0.24 | 0.12% | 202.60 | 206.60 | 42585 | 86983.48 | 0.35% |
| 2025-04-30 | 202.99 | 204.10 | 1.11 | 0.55% | 200.10 | 204.90 | 42922 | 87065.66 | 0.35% |
| 2025-04-29 | 209.02 | 202.99 | -6.52 | -3.11% | 202.70 | 211.00 | 71776 | 147225.59 | 0.59% |
| 2025-04-28 | 211.18 | 209.51 | -1.64 | -0.78% | 209.50 | 212.48 | 37384 | 78689.88 | 0.31% |
| 2025-04-25 | 213.90 | 211.15 | -2.55 | -1.19% | 210.70 | 215.97 | 47339 | 100627.27 | 0.39% |
| 2025-04-24 | 216.27 | 213.70 | -1.06 | -0.49% | 213.15 | 216.27 | 43027 | 92314.60 | 0.35% |
| 2025-04-23 | 220.00 | 214.76 | -3.19 | -1.46% | 214.01 | 220.00 | 45203 | 97267.73 | 0.37% |
| 2025-04-22 | 213.30 | 217.95 | 3.06 | 1.42% | 213.23 | 220.58 | 55312 | 120665.00 | 0.45% |
| 2025-04-21 | 219.19 | 214.89 | -5.20 | -2.36% | 213.51 | 220.09 | 55182 | 118505.45 | 0.45% |
| 2025-04-18 | 222.72 | 220.09 | -3.81 | -1.70% | 219.00 | 223.34 | 36384 | 80298.73 | 0.30% |
| 2025-04-17 | 216.88 | 223.90 | 5.68 | 2.60% | 215.39 | 223.90 | 61306 | 136152.91 | 0.50% |
| 2025-04-16 | 214.40 | 218.22 | 2.86 | 1.33% | 213.16 | 218.53 | 38649 | 83097.05 | 0.32% |
| 2025-04-15 | 214.02 | 215.36 | -0.34 | -0.16% | 213.20 | 215.75 | 39046 | 83752.16 | 0.32% |
| 2025-04-14 | 219.00 | 215.70 | -5.29 | -2.39% | 214.00 | 222.76 | 51424 | 111802.43 | 0.42% |
| 2025-04-11 | 222.00 | 220.99 | -1.01 | -0.45% | 216.00 | 223.93 | 51924 | 113967.28 | 0.43% |
| 2025-04-10 | 222.00 | 222.00 | -0.63 | -0.28% | 216.57 | 222.01 | 58872 | 129501.03 | 0.48% |
| 2025-04-09 | 213.00 | 222.63 | 6.13 | 2.83% | 212.30 | 222.63 | 74654 | 162132.64 | 0.61% |
| 2025-04-08 | 215.00 | 216.50 | 0.00 | 0.00% | 208.04 | 216.50 | 89428 | 189364.77 | 0.73% |
| 2025-04-07 | 210.00 | 216.50 | -1.65 | -0.76% | 205.54 | 217.00 | 94480 | 201101.81 | 0.77% |
| 2025-04-03 | 210.00 | 218.15 | 5.35 | 2.51% | 210.00 | 219.80 | 53982 | 117128.40 | 0.44% |
| 2025-04-02 | 211.49 | 212.80 | 0.37 | 0.17% | 211.05 | 214.10 | 20658 | 43916.99 | 0.17% |
| 2025-04-01 | 214.19 | 212.43 | -1.85 | -0.86% | 212.07 | 215.76 | 22158 | 47288.45 | 0.18% |
| 2025-03-31 | 217.22 | 214.28 | -2.93 | -1.35% | 210.50 | 217.88 | 39333 | 84170.73 | 0.32% |
| 2025-03-28 | 217.92 | 217.21 | -0.46 | -0.21% | 214.53 | 218.65 | 36511 | 79174.95 | 0.30% |
| 2025-03-27 | 212.50 | 217.67 | 4.83 | 2.27% | 210.09 | 219.50 | 42974 | 92983.30 | 0.35% |
| 2025-03-26 | 212.97 | 212.84 | 0.36 | 0.17% | 212.47 | 218.00 | 44101 | 94468.16 | 0.36% |
| 2025-03-25 | 213.20 | 212.48 | -0.72 | -0.34% | 208.50 | 213.88 | 44710 | 94346.18 | 0.37% |
| 2025-03-24 | 212.66 | 213.20 | -3.80 | -1.75% | 208.69 | 214.50 | 78938 | 167022.05 | 0.65% |
| 2025-03-21 | 218.00 | 217.00 | -1.56 | -0.71% | 214.30 | 219.99 | 52981 | 114646.17 | 0.43% |
| 2025-03-20 | 221.88 | 218.56 | -3.66 | -1.65% | 216.11 | 222.20 | 66603 | 145086.83 | 0.55% |
| 2025-03-19 | 222.70 | 222.22 | -2.59 | -1.15% | 221.20 | 227.34 | 52119 | 116343.06 | 0.43% |
| 2025-03-18 | 228.00 | 224.81 | -4.12 | -1.80% | 221.71 | 228.83 | 71951 | 161210.20 | 0.59% |
| 2025-03-17 | 227.30 | 228.93 | 6.08 | 2.73% | 219.10 | 228.93 | 121898 | 275109.22 | 1.00% |
| 2025-03-14 | 217.39 | 222.85 | 6.95 | 3.22% | 215.77 | 226.02 | 115029 | 256347.55 | 0.94% |
| 2025-03-13 | 214.10 | 215.90 | 1.80 | 0.84% | 213.51 | 219.98 | 55437 | 119753.69 | 0.45% |
| 2025-03-12 | 217.00 | 214.10 | -2.90 | -1.34% | 212.33 | 219.72 | 63644 | 136806.03 | 0.52% |
| 2025-03-11 | 204.86 | 217.00 | 10.99 | 5.33% | 203.85 | 217.00 | 102566 | 218891.22 | 0.84% |
| 2025-03-10 | 205.40 | 206.01 | 0.54 | 0.26% | 203.00 | 207.00 | 40934 | 83986.50 | 0.34% |
| 2025-03-07 | 200.50 | 205.47 | 4.59 | 2.28% | 198.50 | 206.65 | 60492 | 123289.66 | 0.50% |
| 2025-03-06 | 196.77 | 200.88 | 4.27 | 2.17% | 196.70 | 201.38 | 56774 | 113304.50 | 0.47% |
| 2025-03-05 | 195.89 | 196.61 | 0.72 | 0.37% | 193.53 | 198.49 | 37582 | 73736.80 | 0.31% |
| 2025-03-04 | 195.60 | 195.89 | -1.08 | -0.55% | 192.40 | 196.98 | 39545 | 77000.84 | 0.32% |
| 2025-03-03 | 203.68 | 196.97 | -6.71 | -3.29% | 195.88 | 206.67 | 73474 | 147021.56 | 0.60% |
| 2025-02-28 | 204.00 | 203.68 | -1.02 | -0.50% | 203.24 | 209.90 | 87646 | 181604.20 | 0.72% |
| 2025-02-27 | 198.74 | 204.70 | 5.46 | 2.74% | 198.00 | 207.96 | 117743 | 241582.69 | 0.97% |
| 2025-02-26 | 194.40 | 199.24 | 5.14 | 2.65% | 193.70 | 199.58 | 61759 | 121512.48 | 0.51% |
| 2025-02-25 | 197.05 | 194.10 | -4.81 | -2.42% | 193.20 | 198.50 | 46154 | 90239.34 | 0.38% |
| 2025-02-24 | 192.20 | 198.91 | 5.65 | 2.92% | 192.00 | 201.97 | 101743 | 202617.56 | 0.83% |
| 2025-02-21 | 190.60 | 193.26 | 2.61 | 1.37% | 189.10 | 194.39 | 59682 | 114830.88 | 0.49% |
| 2025-02-20 | 189.16 | 190.65 | 0.88 | 0.46% | 188.08 | 192.40 | 50268 | 95952.92 | 0.41% |
| 2025-02-19 | 187.57 | 189.77 | 1.42 | 0.75% | 186.20 | 189.96 | 46601 | 87750.28 | 0.38% |
| 2025-02-18 | 192.50 | 188.35 | -4.63 | -2.40% | 187.06 | 193.50 | 57767 | 109660.61 | 0.47% |
| 2025-02-17 | 188.20 | 192.98 | 2.86 | 1.50% | 188.20 | 194.60 | 74662 | 143388.94 | 0.61% |
| 2025-02-14 | 189.98 | 190.12 | -2.31 | -1.20% | 187.17 | 192.90 | 71362 | 135186.89 | 0.58% |
| 2025-02-13 | 181.00 | 192.43 | 12.17 | 6.75% | 180.27 | 194.05 | 164671 | 312033.38 | 1.35% |
| 2025-02-12 | 175.00 | 180.26 | 5.26 | 3.01% | 174.47 | 180.50 | 58353 | 103837.84 | 0.48% |
| 2025-02-11 | 176.39 | 175.00 | -1.39 | -0.79% | 174.73 | 178.20 | 41371 | 72889.86 | 0.34% |
| 2025-02-10 | 174.50 | 176.39 | 2.40 | 1.38% | 172.84 | 176.92 | 55068 | 96355.79 | 0.45% |
| 2025-02-07 | 171.45 | 173.99 | 2.56 | 1.49% | 169.22 | 175.17 | 60957 | 105668.98 | 0.50% |
| 2025-02-06 | 169.75 | 171.43 | 1.68 | 0.99% | 169.33 | 172.88 | 40097 | 68731.83 | 0.33% |
| 2025-02-05 | 172.00 | 169.75 | -2.25 | -1.31% | 168.90 | 173.99 | 41893 | 71288.91 | 0.34% |
| 2025-01-27 | 173.80 | 172.00 | -1.76 | -1.01% | 171.40 | 174.83 | 43271 | 74730.41 | 0.35% |
| 2025-01-24 | 173.34 | 173.76 | -0.86 | -0.49% | 172.80 | 175.79 | 40116 | 69876.89 | 0.33% |
| 2025-01-23 | 178.00 | 177.08 | 0.66 | 0.37% | 176.02 | 180.47 | 48177 | 85586.41 | 0.39% |
| 2025-01-22 | 179.07 | 176.42 | -3.38 | -1.88% | 174.86 | 179.25 | 40931 | 72297.59 | 0.34% |
| 2025-01-21 | 183.00 | 179.80 | -2.50 | -1.37% | 178.94 | 183.15 | 39771 | 71639.47 | 0.33% |
| 2025-01-20 | 180.22 | 182.30 | 3.74 | 2.09% | 180.22 | 184.98 | 65130 | 119224.62 | 0.53% |
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。
