| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 197.26 | 200.03 | 2.77 | 1.40% | 195.80 | 200.60 | 46926 | 93148.48 | 0.38% |
| 2025-09-04 | 197.45 | 197.26 | -1.35 | -0.68% | 194.92 | 198.37 | 58274 | 114621.34 | 0.48% |
| 2025-09-03 | 201.00 | 198.61 | -1.53 | -0.76% | 197.50 | 204.26 | 58684 | 117006.17 | 0.48% |
| 2025-09-02 | 200.68 | 200.14 | -0.46 | -0.23% | 199.30 | 204.00 | 68968 | 138803.25 | 0.57% |
| 2025-09-01 | 200.57 | 200.60 | -1.42 | -0.70% | 198.10 | 201.07 | 89222 | 178169.66 | 0.73% |
| 2025-08-29 | 197.61 | 202.02 | 4.41 | 2.23% | 197.61 | 203.91 | 86420 | 174164.25 | 0.71% |
| 2025-08-28 | 197.96 | 197.61 | -1.33 | -0.67% | 194.95 | 200.50 | 77705 | 153385.16 | 0.64% |
| 2025-08-27 | 205.83 | 198.94 | -8.96 | -4.31% | 198.88 | 205.83 | 114071 | 228899.45 | 0.94% |
| 2025-08-26 | 203.63 | 207.90 | 2.22 | 1.08% | 202.96 | 208.00 | 79144 | 162937.98 | 0.65% |
| 2025-08-25 | 196.54 | 205.68 | 9.14 | 4.65% | 196.54 | 207.00 | 114451 | 232500.98 | 0.94% |
| 2025-08-22 | 194.39 | 196.54 | 2.13 | 1.10% | 193.39 | 196.89 | 62981 | 123091.30 | 0.52% |
| 2025-08-21 | 197.29 | 194.41 | -2.58 | -1.31% | 194.00 | 197.59 | 65155 | 127142.64 | 0.53% |
| 2025-08-20 | 192.00 | 196.99 | 3.26 | 1.68% | 191.90 | 198.98 | 121337 | 238926.19 | 0.99% |
| 2025-08-19 | 190.09 | 193.73 | 3.94 | 2.08% | 190.09 | 195.85 | 130015 | 252498.53 | 1.07% |
| 2025-08-18 | 188.58 | 189.79 | 1.21 | 0.64% | 188.58 | 192.00 | 90481 | 172142.62 | 0.74% |
| 2025-08-15 | 187.00 | 188.58 | 1.24 | 0.66% | 184.60 | 190.00 | 63980 | 120126.45 | 0.52% |
| 2025-08-14 | 186.90 | 187.34 | -0.74 | -0.39% | 186.78 | 190.88 | 65014 | 122738.14 | 0.53% |
| 2025-08-13 | 186.00 | 188.08 | 1.28 | 0.69% | 185.50 | 189.42 | 67653 | 126827.95 | 0.55% |
| 2025-08-12 | 186.23 | 186.80 | 0.18 | 0.10% | 185.73 | 192.00 | 113931 | 215056.67 | 0.93% |
| 2025-08-11 | 179.13 | 186.62 | 7.49 | 4.18% | 179.13 | 187.58 | 126322 | 233312.16 | 1.04% |
| 2025-08-08 | 181.19 | 179.13 | -2.28 | -1.26% | 179.01 | 181.88 | 44956 | 80923.59 | 0.37% |
| 2025-08-07 | 181.11 | 181.41 | -0.69 | -0.38% | 181.05 | 183.19 | 41315 | 75126.99 | 0.34% |
| 2025-08-06 | 182.00 | 182.10 | 0.81 | 0.45% | 180.14 | 182.89 | 47592 | 86470.62 | 0.39% |
| 2025-08-05 | 178.22 | 181.29 | 3.09 | 1.73% | 178.22 | 181.51 | 66002 | 119102.77 | 0.54% |
| 2025-08-04 | 178.51 | 178.20 | -0.71 | -0.40% | 176.66 | 178.79 | 49865 | 88399.51 | 0.41% |
| 2025-08-01 | 178.80 | 178.91 | -0.09 | -0.05% | 178.02 | 179.80 | 52549 | 93889.86 | 0.43% |
| 2025-07-31 | 183.51 | 179.00 | -6.10 | -3.30% | 178.40 | 184.18 | 115588 | 208140.44 | 0.95% |
| 2025-07-30 | 183.91 | 185.10 | 2.07 | 1.13% | 182.82 | 186.76 | 86434 | 159675.06 | 0.71% |
| 2025-07-29 | 182.76 | 183.03 | -0.33 | -0.18% | 181.80 | 183.80 | 62949 | 115043.84 | 0.52% |
| 2025-07-28 | 184.98 | 183.36 | -2.22 | -1.20% | 181.69 | 184.98 | 92476 | 168956.89 | 0.76% |
| 2025-07-25 | 190.44 | 185.58 | -4.88 | -2.56% | 184.84 | 190.50 | 86071 | 160938.00 | 0.71% |
| 2025-07-24 | 188.35 | 190.46 | 0.75 | 0.40% | 188.35 | 191.48 | 64233 | 122209.09 | 0.53% |
| 2025-07-23 | 189.75 | 189.71 | -1.07 | -0.56% | 188.80 | 193.00 | 116420 | 222253.88 | 0.95% |
| 2025-07-22 | 180.00 | 190.78 | 10.49 | 5.82% | 180.00 | 192.26 | 182833 | 341692.56 | 1.50% |
| 2025-07-21 | 180.00 | 180.29 | -0.81 | -0.45% | 178.22 | 180.80 | 92772 | 166354.16 | 0.76% |
| 2025-07-18 | 175.85 | 181.10 | 5.03 | 2.86% | 175.85 | 181.88 | 170146 | 306157.97 | 1.39% |
| 2025-07-17 | 175.00 | 176.07 | 0.46 | 0.26% | 174.40 | 176.50 | 49656 | 87043.90 | 0.41% |
| 2025-07-16 | 174.40 | 175.61 | 1.20 | 0.69% | 174.03 | 177.75 | 66154 | 116101.45 | 0.54% |
| 2025-07-15 | 177.00 | 174.41 | -3.56 | -2.00% | 173.50 | 177.86 | 78553 | 137564.56 | 0.64% |
| 2025-07-14 | 177.49 | 177.97 | 0.48 | 0.27% | 175.50 | 179.34 | 53349 | 94547.09 | 0.44% |
| 2025-07-11 | 178.55 | 177.49 | -1.05 | -0.59% | 177.21 | 180.88 | 88218 | 157928.20 | 0.72% |
| 2025-07-10 | 177.35 | 178.54 | 0.26 | 0.15% | 176.49 | 179.71 | 71530 | 127305.33 | 0.59% |
| 2025-07-09 | 175.99 | 178.28 | 2.38 | 1.35% | 175.40 | 183.20 | 111047 | 200372.11 | 0.91% |
| 2025-07-08 | 172.49 | 175.90 | 3.41 | 1.98% | 172.21 | 176.36 | 63317 | 110660.27 | 0.52% |
| 2025-07-07 | 173.10 | 172.49 | 0.39 | 0.23% | 171.84 | 173.49 | 44316 | 76569.01 | 0.36% |
| 2025-07-04 | 175.00 | 175.70 | 0.08 | 0.05% | 174.50 | 177.16 | 59832 | 105102.12 | 0.49% |
| 2025-07-03 | 175.60 | 175.62 | 0.00 | 0.00% | 174.62 | 177.40 | 56973 | 100241.12 | 0.47% |
| 2025-07-02 | 174.40 | 175.62 | 1.20 | 0.69% | 174.01 | 177.67 | 65621 | 115541.36 | 0.54% |
| 2025-07-01 | 176.00 | 174.42 | -1.97 | -1.12% | 173.50 | 176.00 | 56321 | 98172.59 | 0.46% |
| 2025-06-30 | 176.00 | 176.39 | -0.07 | -0.04% | 175.00 | 178.03 | 64699 | 114059.24 | 0.53% |
| 2025-06-27 | 178.65 | 176.46 | -3.19 | -1.78% | 176.46 | 179.15 | 54816 | 97438.07 | 0.45% |
| 2025-06-26 | 178.29 | 179.65 | 0.85 | 0.48% | 176.78 | 180.64 | 59770 | 106934.76 | 0.49% |
| 2025-06-25 | 179.39 | 178.80 | -0.59 | -0.33% | 176.27 | 180.00 | 81079 | 143995.33 | 0.66% |
| 2025-06-24 | 177.67 | 179.39 | 1.68 | 0.95% | 177.60 | 181.37 | 65460 | 117735.66 | 0.54% |
| 2025-06-23 | 180.40 | 177.71 | -5.73 | -3.12% | 177.00 | 181.50 | 87257 | 155759.05 | 0.72% |
| 2025-06-20 | 176.60 | 183.44 | 6.84 | 3.87% | 176.60 | 185.00 | 120346 | 219529.59 | 0.99% |
| 2025-06-19 | 176.58 | 176.60 | -0.85 | -0.48% | 175.70 | 179.80 | 59436 | 105661.81 | 0.49% |
| 2025-06-18 | 178.00 | 177.45 | 2.70 | 1.55% | 176.69 | 179.32 | 108582 | 193343.02 | 0.89% |
| 2025-06-17 | 171.99 | 174.75 | 2.53 | 1.47% | 171.74 | 176.73 | 85525 | 149348.91 | 0.70% |
| 2025-06-16 | 170.00 | 172.22 | 1.12 | 0.65% | 168.30 | 173.10 | 102974 | 175994.17 | 0.84% |
| 2025-06-13 | 173.33 | 171.10 | -2.75 | -1.58% | 170.31 | 173.82 | 77007 | 132205.69 | 0.63% |
| 2025-06-12 | 176.89 | 173.85 | -3.25 | -1.84% | 173.60 | 177.00 | 83918 | 146385.64 | 0.69% |
| 2025-06-11 | 176.02 | 177.10 | 0.28 | 0.16% | 176.02 | 178.84 | 67294 | 119608.28 | 0.55% |
| 2025-06-10 | 177.86 | 176.82 | -1.04 | -0.58% | 175.00 | 177.86 | 84288 | 148819.55 | 0.69% |
| 2025-06-09 | 181.60 | 177.86 | -3.75 | -2.06% | 176.80 | 181.90 | 96068 | 171405.70 | 0.79% |
| 2025-06-06 | 182.04 | 181.61 | -1.27 | -0.69% | 181.21 | 185.50 | 53123 | 97181.47 | 0.44% |
| 2025-06-05 | 179.18 | 182.88 | 3.70 | 2.06% | 179.18 | 183.50 | 77530 | 140704.67 | 0.64% |
| 2025-06-04 | 181.00 | 179.18 | -1.92 | -1.06% | 178.50 | 182.23 | 74271 | 133684.59 | 0.61% |
| 2025-06-03 | 181.97 | 181.10 | -3.20 | -1.74% | 180.50 | 182.84 | 62542 | 113369.26 | 0.51% |
| 2025-05-30 | 187.79 | 184.30 | -3.48 | -1.85% | 184.10 | 188.10 | 53879 | 99752.60 | 0.44% |
| 2025-05-29 | 188.02 | 187.78 | -0.22 | -0.12% | 187.12 | 191.02 | 55587 | 104839.31 | 0.46% |
| 2025-05-28 | 188.41 | 188.00 | -0.40 | -0.21% | 185.90 | 189.85 | 50035 | 94108.30 | 0.41% |
| 2025-05-27 | 188.33 | 188.40 | 0.08 | 0.04% | 188.03 | 190.50 | 48079 | 90857.36 | 0.39% |
| 2025-05-26 | 191.23 | 188.32 | -3.68 | -1.92% | 187.80 | 193.15 | 48569 | 92132.55 | 0.40% |
| 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% |
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。
