| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 195.20 | 193.40 | -1.89 | -0.97% | 193.00 | 196.57 | 34856 | 67850.97 | 0.29% |
| 2025-11-19 | 196.49 | 195.29 | -1.62 | -0.82% | 194.20 | 197.46 | 29270 | 57174.95 | 0.24% |
| 2025-11-18 | 199.00 | 196.91 | -2.08 | -1.05% | 196.06 | 202.00 | 54376 | 108040.78 | 0.45% |
| 2025-11-17 | 196.60 | 198.99 | 2.41 | 1.23% | 194.39 | 203.58 | 70493 | 140290.69 | 0.58% |
| 2025-11-14 | 201.00 | 196.58 | -4.42 | -2.20% | 196.00 | 202.55 | 45367 | 90206.78 | 0.37% |
| 2025-11-13 | 197.88 | 201.00 | 2.48 | 1.25% | 197.00 | 202.88 | 52925 | 106198.43 | 0.43% |
| 2025-11-12 | 200.03 | 198.52 | -1.04 | -0.52% | 197.93 | 202.26 | 48342 | 96647.70 | 0.40% |
| 2025-11-11 | 197.50 | 199.56 | 0.57 | 0.29% | 195.57 | 200.99 | 68165 | 135417.52 | 0.56% |
| 2025-11-10 | 187.10 | 198.99 | 11.89 | 6.35% | 186.30 | 201.30 | 129294 | 253039.84 | 1.06% |
| 2025-11-07 | 187.98 | 187.10 | -0.89 | -0.47% | 186.80 | 189.46 | 30706 | 57609.28 | 0.25% |
| 2025-11-06 | 188.39 | 187.99 | -0.39 | -0.21% | 187.50 | 191.44 | 31780 | 60085.93 | 0.26% |
| 2025-11-05 | 187.58 | 188.38 | -0.52 | -0.28% | 186.02 | 191.16 | 38908 | 73605.22 | 0.32% |
| 2025-11-04 | 192.69 | 188.90 | -4.20 | -2.18% | 187.50 | 192.69 | 43325 | 82131.95 | 0.36% |
| 2025-11-03 | 189.88 | 193.10 | 2.60 | 1.36% | 189.30 | 193.88 | 61148 | 117362.47 | 0.50% |
| 2025-10-31 | 188.90 | 190.50 | 2.49 | 1.32% | 188.50 | 195.80 | 93721 | 180932.67 | 0.77% |
| 2025-10-30 | 185.00 | 188.01 | 1.44 | 0.77% | 185.00 | 191.57 | 68222 | 129076.99 | 0.56% |
| 2025-10-29 | 187.29 | 186.57 | -0.72 | -0.38% | 184.62 | 187.91 | 36145 | 67128.80 | 0.30% |
| 2025-10-28 | 184.86 | 187.29 | 2.44 | 1.32% | 184.80 | 190.99 | 72026 | 135634.36 | 0.59% |
| 2025-10-27 | 184.00 | 184.85 | 0.47 | 0.25% | 181.89 | 185.66 | 49249 | 90717.67 | 0.40% |
| 2025-10-24 | 189.42 | 184.38 | -5.12 | -2.70% | 184.00 | 190.58 | 68155 | 126769.82 | 0.56% |
| 2025-10-23 | 187.80 | 189.50 | 1.19 | 0.63% | 186.00 | 189.62 | 39072 | 73402.25 | 0.32% |
| 2025-10-22 | 189.88 | 188.31 | -1.41 | -0.74% | 188.05 | 192.76 | 36694 | 69590.62 | 0.30% |
| 2025-10-21 | 190.81 | 189.72 | -1.85 | -0.97% | 189.50 | 192.55 | 46944 | 89515.85 | 0.38% |
| 2025-10-20 | 195.91 | 191.57 | -4.33 | -2.21% | 190.80 | 197.20 | 51403 | 99359.09 | 0.42% |
| 2025-10-17 | 198.00 | 195.90 | -2.90 | -1.46% | 195.52 | 199.98 | 46559 | 91858.70 | 0.38% |
| 2025-10-16 | 192.05 | 198.80 | 5.55 | 2.87% | 192.05 | 199.83 | 62407 | 122648.52 | 0.51% |
| 2025-10-15 | 191.51 | 193.25 | 1.42 | 0.74% | 189.95 | 193.93 | 47234 | 90879.05 | 0.39% |
| 2025-10-14 | 187.50 | 191.83 | 4.84 | 2.59% | 186.69 | 192.93 | 69186 | 131693.53 | 0.57% |
| 2025-10-13 | 186.60 | 186.99 | -1.71 | -0.91% | 186.03 | 188.70 | 43880 | 82216.30 | 0.36% |
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。
