| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 54.13 | 54.09 | -0.03 | -0.06% | 54.00 | 54.58 | 40053 | 21712.30 | 0.50% |
| 2025-03-31 | 54.52 | 54.12 | -0.93 | -1.69% | 54.00 | 55.29 | 45706 | 24879.05 | 0.57% |
| 2025-03-28 | 56.02 | 55.05 | -1.20 | -2.13% | 54.61 | 56.47 | 57798 | 31919.26 | 0.72% |
| 2025-03-27 | 55.56 | 56.25 | 0.33 | 0.59% | 55.56 | 56.67 | 32401 | 18179.57 | 0.41% |
| 2025-03-26 | 56.15 | 55.92 | -0.44 | -0.78% | 55.83 | 56.42 | 43226 | 24285.51 | 0.54% |
| 2025-03-25 | 56.15 | 56.36 | 0.06 | 0.11% | 55.53 | 56.39 | 43687 | 24459.42 | 0.55% |
| 2025-03-24 | 56.78 | 56.30 | -0.48 | -0.85% | 55.82 | 56.97 | 65972 | 37086.90 | 0.82% |
| 2025-03-21 | 56.94 | 56.78 | -0.16 | -0.28% | 56.37 | 57.79 | 48274 | 27504.14 | 0.60% |
| 2025-03-20 | 57.13 | 56.94 | -0.19 | -0.33% | 56.70 | 57.62 | 52093 | 29781.53 | 0.65% |
| 2025-03-19 | 56.80 | 57.13 | 0.09 | 0.16% | 56.70 | 57.66 | 57263 | 32772.35 | 0.72% |
| 2025-03-18 | 58.01 | 57.04 | -0.99 | -1.71% | 56.29 | 58.33 | 80620 | 45864.48 | 1.01% |
| 2025-03-17 | 60.90 | 58.03 | -2.26 | -3.75% | 58.00 | 61.07 | 100026 | 58742.78 | 1.25% |
| 2025-03-14 | 59.00 | 60.29 | 1.60 | 2.73% | 58.50 | 61.92 | 107375 | 65147.70 | 1.34% |
| 2025-03-13 | 59.56 | 58.69 | -0.89 | -1.49% | 58.60 | 60.98 | 54082 | 32301.56 | 0.68% |
| 2025-03-12 | 60.07 | 59.58 | -1.06 | -1.75% | 59.11 | 60.94 | 64485 | 38567.18 | 0.81% |
| 2025-03-11 | 58.61 | 60.64 | 1.42 | 2.40% | 58.31 | 60.88 | 110755 | 66624.60 | 1.38% |
| 2025-03-10 | 56.76 | 59.22 | 1.40 | 2.42% | 56.57 | 59.55 | 108811 | 63472.55 | 1.36% |
| 2025-03-07 | 54.48 | 57.82 | 2.99 | 5.45% | 54.28 | 57.90 | 114386 | 64490.83 | 1.43% |
| 2025-03-06 | 54.45 | 54.83 | 0.56 | 1.03% | 53.60 | 54.99 | 67710 | 36746.06 | 0.85% |
| 2025-03-05 | 53.88 | 54.27 | 0.29 | 0.54% | 53.40 | 54.28 | 42449 | 22877.56 | 0.53% |
| 2025-03-04 | 55.61 | 53.98 | -2.06 | -3.68% | 52.83 | 55.61 | 65796 | 35484.72 | 0.82% |
| 2025-03-03 | 56.41 | 56.04 | -0.37 | -0.66% | 55.60 | 57.94 | 72355 | 41120.58 | 0.90% |
| 2025-02-28 | 55.99 | 56.41 | 0.89 | 1.60% | 55.61 | 58.48 | 138021 | 78847.89 | 1.73% |
| 2025-02-27 | 52.70 | 55.52 | 2.80 | 5.31% | 52.40 | 56.20 | 160333 | 88600.41 | 2.00% |
| 2025-02-26 | 52.50 | 52.72 | 0.22 | 0.42% | 51.88 | 52.75 | 56166 | 29407.61 | 0.70% |
| 2025-02-25 | 52.98 | 52.50 | -1.20 | -2.23% | 52.39 | 53.35 | 58450 | 30856.14 | 0.73% |
| 2025-02-24 | 52.00 | 53.70 | 1.31 | 2.50% | 51.70 | 54.20 | 160035 | 84776.67 | 2.00% |
| 2025-02-21 | 52.29 | 52.39 | 0.09 | 0.17% | 51.68 | 53.20 | 56310 | 29511.43 | 0.70% |
| 2025-02-20 | 52.58 | 52.30 | -0.44 | -0.83% | 52.22 | 53.36 | 33867 | 17819.88 | 0.42% |
| 2025-02-19 | 52.33 | 52.74 | 0.33 | 0.63% | 51.61 | 52.74 | 53714 | 28051.50 | 0.67% |
| 2025-02-18 | 53.99 | 52.41 | -1.70 | -3.14% | 52.25 | 54.01 | 62033 | 32866.67 | 0.78% |
| 2025-02-17 | 54.34 | 54.11 | -0.29 | -0.53% | 53.92 | 55.45 | 48780 | 26543.15 | 0.61% |
| 2025-02-14 | 53.85 | 54.40 | 0.12 | 0.22% | 53.60 | 54.54 | 54391 | 29413.31 | 0.68% |
| 2025-02-13 | 52.00 | 54.28 | 2.08 | 3.98% | 51.75 | 55.25 | 131951 | 71319.45 | 1.65% |
| 2025-02-12 | 51.95 | 52.20 | 0.35 | 0.68% | 51.10 | 52.20 | 65711 | 33795.00 | 0.82% |
| 2025-02-11 | 53.25 | 51.85 | -1.41 | -2.65% | 51.66 | 53.40 | 58996 | 30777.66 | 0.74% |
| 2025-02-10 | 53.70 | 53.26 | -0.45 | -0.84% | 52.91 | 53.97 | 39009 | 20764.87 | 0.49% |
| 2025-02-07 | 53.40 | 53.71 | 0.31 | 0.58% | 52.91 | 54.20 | 46018 | 24732.21 | 0.58% |
| 2025-02-06 | 53.93 | 53.40 | -0.54 | -1.00% | 53.01 | 54.35 | 59236 | 31653.98 | 0.74% |
| 2025-02-05 | 56.00 | 53.94 | -1.82 | -3.26% | 53.85 | 56.00 | 45887 | 25021.30 | 0.57% |
| 2025-01-27 | 55.27 | 55.76 | 0.50 | 0.90% | 55.00 | 56.35 | 37242 | 20780.94 | 0.47% |
| 2025-01-24 | 54.68 | 55.26 | -0.02 | -0.04% | 54.55 | 55.85 | 38019 | 21062.00 | 0.48% |
| 2025-01-23 | 55.92 | 55.28 | -0.24 | -0.43% | 55.16 | 56.22 | 38918 | 21686.16 | 0.49% |
| 2025-01-22 | 56.20 | 55.52 | -0.85 | -1.51% | 54.90 | 56.40 | 66068 | 36773.27 | 0.83% |
| 2025-01-21 | 58.77 | 56.37 | -2.16 | -3.69% | 55.88 | 58.77 | 82851 | 46855.67 | 1.04% |
| 2025-01-20 | 57.11 | 58.53 | 2.04 | 3.61% | 56.60 | 58.88 | 91795 | 53355.57 | 1.15% |
| 2025-01-17 | 55.35 | 56.49 | 0.58 | 1.04% | 55.35 | 57.30 | 69115 | 39215.88 | 0.86% |
| 2025-01-16 | 54.70 | 55.91 | 1.21 | 2.21% | 54.70 | 56.78 | 71668 | 40043.65 | 0.90% |
| 2025-01-15 | 55.23 | 54.70 | -0.52 | -0.94% | 54.30 | 55.25 | 36046 | 19748.59 | 0.45% |
| 2025-01-14 | 55.15 | 55.22 | 0.08 | 0.15% | 54.80 | 55.80 | 78739 | 43416.43 | 0.98% |
| 2025-01-13 | 53.00 | 55.14 | 1.70 | 3.18% | 52.85 | 55.54 | 71886 | 39369.52 | 0.90% |
| 2025-01-10 | 53.76 | 53.44 | -0.54 | -1.00% | 53.20 | 54.35 | 42006 | 22603.05 | 0.53% |
| 2025-01-09 | 52.50 | 53.98 | 1.46 | 2.78% | 51.95 | 55.18 | 84924 | 45978.68 | 1.06% |
| 2025-01-08 | 51.31 | 52.52 | 1.18 | 2.30% | 50.68 | 52.97 | 80018 | 41787.62 | 1.00% |
| 2025-01-07 | 50.35 | 51.34 | 1.00 | 1.99% | 50.07 | 51.59 | 41877 | 21272.31 | 0.52% |
| 2025-01-06 | 50.00 | 50.34 | -1.09 | -2.12% | 49.11 | 51.25 | 62711 | 31611.86 | 0.78% |
| 2025-01-03 | 52.32 | 51.43 | -0.87 | -1.66% | 51.25 | 52.69 | 41813 | 21766.34 | 0.52% |
| 2025-01-02 | 53.83 | 52.30 | -1.64 | -3.04% | 52.06 | 53.89 | 56260 | 29580.95 | 0.70% |
| 2024-12-31 | 53.81 | 53.94 | 0.15 | 0.28% | 53.70 | 55.13 | 71116 | 38708.01 | 0.89% |
| 2024-12-30 | 54.17 | 53.79 | -0.37 | -0.68% | 53.51 | 54.45 | 51722 | 27867.37 | 0.65% |
| 2024-12-27 | 53.32 | 54.16 | 0.85 | 1.59% | 52.78 | 54.76 | 67166 | 36153.24 | 0.84% |
| 2024-12-26 | 53.21 | 53.31 | -0.18 | -0.34% | 52.60 | 53.63 | 55353 | 29393.35 | 0.69% |
| 2024-12-25 | 54.04 | 53.49 | -0.70 | -1.29% | 53.20 | 54.52 | 41920 | 22562.96 | 0.52% |
| 2024-12-24 | 53.87 | 54.19 | 0.32 | 0.59% | 53.65 | 54.32 | 42209 | 22780.18 | 0.53% |
| 2024-12-23 | 55.80 | 53.87 | -1.88 | -3.37% | 53.74 | 56.25 | 69930 | 38366.53 | 0.87% |
| 2024-12-20 | 55.32 | 55.75 | 0.31 | 0.56% | 54.91 | 55.79 | 48904 | 27132.40 | 0.61% |
| 2024-12-19 | 57.73 | 55.44 | -2.87 | -4.92% | 55.00 | 57.73 | 111171 | 62014.18 | 1.39% |
| 2024-12-18 | 60.05 | 58.31 | -1.70 | -2.83% | 58.00 | 60.17 | 79041 | 46392.11 | 0.99% |
| 2024-12-17 | 60.19 | 60.01 | -0.17 | -0.28% | 59.70 | 60.89 | 37247 | 22431.29 | 0.47% |
| 2024-12-16 | 63.48 | 60.18 | -3.30 | -5.20% | 59.80 | 63.66 | 68602 | 41790.97 | 0.86% |
| 2024-12-13 | 64.60 | 63.48 | -1.72 | -2.64% | 63.13 | 64.82 | 46883 | 29949.37 | 0.59% |
| 2024-12-12 | 64.20 | 65.20 | 1.01 | 1.57% | 63.64 | 65.56 | 66548 | 43131.27 | 0.83% |
| 2024-12-11 | 61.05 | 64.19 | 2.64 | 4.29% | 61.05 | 64.88 | 95920 | 61396.04 | 1.20% |
| 2024-12-10 | 63.25 | 61.55 | 1.50 | 2.50% | 61.00 | 63.99 | 112513 | 70964.48 | 1.41% |
| 2024-12-09 | 60.25 | 60.05 | -0.20 | -0.33% | 59.71 | 60.99 | 26609 | 16047.99 | 0.33% |
| 2024-12-06 | 59.57 | 60.25 | 0.42 | 0.70% | 59.57 | 60.73 | 33188 | 19989.50 | 0.41% |
| 2024-12-05 | 60.57 | 59.83 | -0.81 | -1.34% | 59.53 | 60.57 | 31955 | 19142.29 | 0.40% |
| 2024-12-04 | 60.78 | 60.64 | -0.48 | -0.79% | 60.38 | 61.27 | 27565 | 16744.99 | 0.34% |
| 2024-12-03 | 61.30 | 61.12 | -0.71 | -1.15% | 60.68 | 61.66 | 31759 | 19428.87 | 0.40% |
| 2024-12-02 | 61.30 | 61.83 | 0.19 | 0.31% | 60.58 | 62.15 | 46904 | 28827.08 | 0.59% |
迎驾贡酒(603198)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。
