| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 42.08 | 42.27 | -0.09 | -0.21% | 41.81 | 42.90 | 80662 | 34187.36 | 1.01% |
| 2026-02-05 | 42.32 | 42.36 | -0.34 | -0.80% | 42.03 | 43.10 | 93578 | 39873.16 | 1.17% |
| 2026-02-04 | 41.41 | 42.70 | 1.12 | 2.69% | 41.23 | 43.05 | 130970 | 55400.91 | 1.64% |
| 2026-02-03 | 41.10 | 41.58 | -0.05 | -0.12% | 41.07 | 42.36 | 81642 | 33931.19 | 1.02% |
| 2026-02-02 | 40.58 | 41.63 | 1.00 | 2.46% | 40.39 | 42.60 | 138585 | 57976.38 | 1.73% |
| 2026-01-30 | 42.21 | 40.63 | -2.00 | -4.69% | 40.62 | 42.21 | 158370 | 64934.93 | 1.98% |
| 2026-01-29 | 38.76 | 42.63 | 3.88 | 10.01% | 38.68 | 42.63 | 213962 | 87828.00 | 2.67% |
| 2026-01-28 | 38.41 | 38.75 | 0.24 | 0.62% | 38.35 | 39.00 | 28702 | 11099.60 | 0.36% |
| 2026-01-27 | 38.79 | 38.51 | -0.45 | -1.16% | 38.30 | 38.88 | 29330 | 11289.76 | 0.37% |
| 2026-01-26 | 38.86 | 38.96 | -0.16 | -0.41% | 38.42 | 39.07 | 37955 | 14708.39 | 0.47% |
| 2026-01-23 | 38.89 | 39.12 | 0.28 | 0.72% | 38.80 | 39.27 | 32140 | 12531.03 | 0.40% |
| 2026-01-22 | 38.94 | 38.84 | -0.12 | -0.31% | 38.70 | 39.05 | 33299 | 12935.69 | 0.42% |
| 2026-01-21 | 39.94 | 38.96 | -0.92 | -2.31% | 38.89 | 39.94 | 68020 | 26588.66 | 0.85% |
| 2026-01-20 | 39.26 | 39.88 | 0.64 | 1.63% | 39.15 | 40.20 | 86116 | 34382.40 | 1.08% |
| 2026-01-19 | 38.89 | 39.24 | 0.25 | 0.64% | 38.61 | 39.30 | 46646 | 18240.17 | 0.58% |
| 2026-01-16 | 39.14 | 38.99 | -0.09 | -0.23% | 38.80 | 39.26 | 46267 | 18022.71 | 0.58% |
| 2026-01-15 | 39.30 | 39.08 | -0.26 | -0.66% | 38.93 | 39.78 | 49948 | 19598.12 | 0.62% |
| 2026-01-14 | 39.42 | 39.34 | -0.22 | -0.56% | 39.06 | 40.15 | 63430 | 25110.46 | 0.79% |
| 2026-01-13 | 40.13 | 39.56 | -0.62 | -1.54% | 39.44 | 40.35 | 58971 | 23532.69 | 0.74% |
| 2026-01-12 | 39.69 | 40.18 | 0.34 | 0.85% | 39.69 | 40.30 | 67165 | 26938.48 | 0.84% |
| 2026-01-09 | 39.75 | 39.84 | 0.15 | 0.38% | 39.55 | 40.29 | 40701 | 16225.25 | 0.51% |
| 2026-01-08 | 39.61 | 39.69 | -0.09 | -0.23% | 39.25 | 39.88 | 39410 | 15584.62 | 0.49% |
| 2026-01-07 | 40.25 | 39.78 | -0.46 | -1.14% | 39.68 | 40.50 | 54857 | 21881.37 | 0.69% |
| 2026-01-06 | 40.11 | 40.24 | 0.13 | 0.32% | 39.81 | 40.27 | 39543 | 15860.70 | 0.49% |
| 2026-01-05 | 39.54 | 40.11 | 0.55 | 1.39% | 39.45 | 40.51 | 50045 | 20057.85 | 0.63% |
| 2025-12-31 | 40.00 | 39.56 | -0.51 | -1.27% | 39.41 | 40.36 | 36956 | 14680.23 | 0.46% |
| 2025-12-30 | 39.70 | 40.07 | 0.13 | 0.33% | 39.61 | 40.55 | 41616 | 16691.09 | 0.52% |
| 2025-12-29 | 39.80 | 39.94 | 0.07 | 0.18% | 39.71 | 40.81 | 51056 | 20541.80 | 0.64% |
| 2025-12-26 | 40.16 | 39.87 | -0.49 | -1.21% | 39.68 | 40.22 | 35751 | 14263.80 | 0.45% |
| 2025-12-25 | 39.77 | 40.36 | 0.58 | 1.46% | 39.72 | 40.78 | 47050 | 18968.06 | 0.59% |
| 2025-12-24 | 39.99 | 39.78 | -0.20 | -0.50% | 39.41 | 40.05 | 25263 | 10015.23 | 0.32% |
| 2025-12-23 | 40.10 | 39.98 | -0.26 | -0.65% | 39.79 | 40.38 | 24695 | 9878.69 | 0.31% |
| 2025-12-22 | 39.95 | 40.24 | 0.15 | 0.37% | 39.89 | 40.74 | 37615 | 15174.41 | 0.47% |
| 2025-12-19 | 39.02 | 40.09 | 1.20 | 3.09% | 38.73 | 40.45 | 66456 | 26380.39 | 0.83% |
| 2025-12-18 | 39.26 | 38.89 | -0.38 | -0.97% | 38.88 | 39.47 | 28651 | 11217.58 | 0.36% |
| 2025-12-17 | 39.50 | 39.27 | -0.21 | -0.53% | 38.85 | 39.53 | 37501 | 14662.44 | 0.47% |
| 2025-12-16 | 39.03 | 39.48 | 0.06 | 0.15% | 39.02 | 39.90 | 43465 | 17188.32 | 0.54% |
| 2025-12-15 | 39.84 | 39.42 | 0.32 | 0.82% | 39.20 | 40.50 | 92489 | 36894.09 | 1.16% |
| 2025-12-12 | 39.11 | 39.10 | 0.18 | 0.46% | 38.96 | 39.98 | 57129 | 22587.13 | 0.71% |
| 2025-12-11 | 39.25 | 38.92 | -0.40 | -1.02% | 38.86 | 39.49 | 29296 | 11470.79 | 0.37% |
| 2025-12-10 | 39.09 | 39.32 | 0.38 | 0.98% | 38.71 | 39.64 | 41291 | 16213.20 | 0.52% |
| 2025-12-09 | 39.72 | 38.94 | -0.86 | -2.16% | 38.83 | 39.79 | 53915 | 21139.79 | 0.67% |
| 2025-12-08 | 40.34 | 39.80 | -0.37 | -0.92% | 39.67 | 40.43 | 32994 | 13161.64 | 0.41% |
| 2025-12-05 | 39.88 | 40.17 | 0.26 | 0.65% | 39.88 | 40.36 | 26548 | 10665.94 | 0.33% |
| 2025-12-04 | 40.27 | 39.91 | -0.36 | -0.89% | 39.51 | 40.45 | 35608 | 14189.18 | 0.45% |
| 2025-12-03 | 41.07 | 40.27 | -0.81 | -1.97% | 40.12 | 41.24 | 33938 | 13770.45 | 0.42% |
| 2025-12-02 | 42.10 | 41.08 | -1.18 | -2.79% | 41.00 | 42.39 | 44614 | 18533.49 | 0.56% |
| 2025-12-01 | 41.90 | 42.26 | 0.16 | 0.38% | 41.80 | 42.67 | 34456 | 14584.50 | 0.43% |
| 2025-11-28 | 42.30 | 42.10 | -0.30 | -0.71% | 41.77 | 42.50 | 27914 | 11735.45 | 0.35% |
| 2025-11-27 | 42.25 | 42.40 | 0.32 | 0.76% | 41.73 | 42.96 | 45629 | 19332.21 | 0.57% |
| 2025-11-26 | 41.90 | 42.08 | 0.20 | 0.48% | 41.64 | 42.28 | 32625 | 13698.96 | 0.41% |
| 2025-11-25 | 41.50 | 41.88 | 0.39 | 0.94% | 41.14 | 42.11 | 34155 | 14246.23 | 0.43% |
| 2025-11-24 | 41.63 | 41.49 | -0.14 | -0.34% | 41.37 | 42.77 | 54591 | 22914.86 | 0.68% |
| 2025-11-21 | 42.69 | 41.63 | -1.27 | -2.96% | 41.57 | 43.92 | 63247 | 26764.32 | 0.79% |
| 2025-11-20 | 42.50 | 42.90 | 0.69 | 1.63% | 42.11 | 43.39 | 59595 | 25532.15 | 0.74% |
| 2025-11-19 | 42.55 | 42.21 | -0.36 | -0.85% | 41.86 | 42.78 | 29232 | 12324.02 | 0.37% |
| 2025-11-18 | 42.90 | 42.57 | -0.42 | -0.98% | 42.32 | 43.35 | 40597 | 17374.14 | 0.51% |
| 2025-11-17 | 42.75 | 42.99 | 0.07 | 0.16% | 42.18 | 43.20 | 41695 | 17823.51 | 0.52% |
| 2025-11-14 | 43.60 | 42.92 | -0.96 | -2.19% | 42.92 | 44.60 | 63996 | 27892.56 | 0.80% |
| 2025-11-13 | 43.22 | 43.88 | 0.74 | 1.72% | 42.75 | 44.17 | 74657 | 32482.01 | 0.93% |
| 2025-11-12 | 43.40 | 43.14 | -0.36 | -0.83% | 43.10 | 44.20 | 68483 | 29826.37 | 0.86% |
| 2025-11-11 | 43.29 | 43.50 | -0.35 | -0.80% | 42.83 | 43.70 | 74566 | 32246.61 | 0.93% |
| 2025-11-10 | 41.62 | 43.85 | 2.22 | 5.33% | 41.56 | 44.23 | 147178 | 63937.65 | 1.84% |
| 2025-11-07 | 42.04 | 41.63 | -0.43 | -1.02% | 41.59 | 42.79 | 45319 | 19145.15 | 0.57% |
| 2025-11-06 | 42.69 | 42.06 | -0.63 | -1.48% | 41.89 | 43.15 | 53160 | 22457.46 | 0.66% |
| 2025-11-05 | 42.55 | 42.69 | 0.00 | 0.00% | 42.20 | 42.99 | 47255 | 20150.20 | 0.59% |
| 2025-11-04 | 42.90 | 42.69 | -0.32 | -0.74% | 42.32 | 43.19 | 52160 | 22235.29 | 0.65% |
| 2025-11-03 | 42.17 | 43.01 | 0.63 | 1.49% | 42.01 | 43.38 | 116567 | 50018.53 | 1.46% |
| 2025-10-31 | 39.75 | 42.38 | 2.30 | 5.74% | 39.75 | 43.50 | 224225 | 95009.57 | 2.80% |
| 2025-10-30 | 39.06 | 40.08 | 1.01 | 2.59% | 39.06 | 41.14 | 137586 | 55636.82 | 1.72% |
| 2025-10-29 | 39.40 | 39.07 | -0.50 | -1.26% | 38.74 | 39.49 | 54891 | 21401.76 | 0.69% |
| 2025-10-28 | 39.65 | 39.57 | -0.13 | -0.33% | 39.50 | 39.95 | 32853 | 13047.86 | 0.41% |
| 2025-10-27 | 39.70 | 39.70 | -0.11 | -0.28% | 39.56 | 39.95 | 35222 | 13996.17 | 0.44% |
| 2025-10-24 | 40.31 | 39.81 | -0.64 | -1.58% | 39.77 | 40.98 | 55368 | 22239.75 | 0.69% |
| 2025-10-23 | 40.01 | 40.45 | 0.26 | 0.65% | 39.78 | 40.48 | 33679 | 13508.86 | 0.42% |
| 2025-10-22 | 40.36 | 40.19 | -0.35 | -0.86% | 40.18 | 40.72 | 27208 | 10983.04 | 0.34% |
| 2025-10-21 | 40.40 | 40.54 | 0.16 | 0.40% | 40.24 | 41.13 | 31350 | 12707.53 | 0.39% |
| 2025-10-20 | 40.41 | 40.38 | -0.01 | -0.02% | 40.13 | 40.75 | 28333 | 11439.04 | 0.35% |
| 2025-10-17 | 40.95 | 40.39 | -0.61 | -1.49% | 40.30 | 40.95 | 38536 | 15653.70 | 0.48% |
| 2025-10-16 | 40.52 | 41.00 | 0.37 | 0.91% | 40.42 | 41.03 | 56003 | 22865.85 | 0.70% |
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。
