| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 40.37 | 40.63 | 0.07 | 0.17% | 40.12 | 40.88 | 54605 | 22146.54 | 0.68% |
| 2025-10-14 | 39.93 | 40.56 | 0.86 | 2.17% | 39.93 | 41.06 | 78622 | 31912.57 | 0.98% |
| 2025-10-13 | 39.61 | 39.70 | -0.67 | -1.66% | 39.20 | 39.79 | 57518 | 22722.25 | 0.72% |
| 2025-10-10 | 40.57 | 40.37 | -0.26 | -0.64% | 40.37 | 40.99 | 49562 | 20135.20 | 0.62% |
| 2025-10-09 | 41.15 | 40.63 | -0.52 | -1.26% | 40.23 | 41.15 | 65817 | 26647.58 | 0.82% |
| 2025-09-30 | 41.30 | 41.15 | -0.24 | -0.58% | 40.91 | 41.39 | 43806 | 18017.64 | 0.55% |
| 2025-09-29 | 40.81 | 41.39 | 0.39 | 0.95% | 40.22 | 41.59 | 79819 | 32657.02 | 1.00% |
| 2025-09-26 | 40.69 | 41.00 | 0.28 | 0.69% | 40.49 | 41.70 | 67420 | 27703.70 | 0.84% |
| 2025-09-25 | 41.41 | 40.72 | -0.82 | -1.97% | 40.50 | 41.63 | 65813 | 27039.47 | 0.82% |
| 2025-09-24 | 41.31 | 41.54 | 0.06 | 0.14% | 41.11 | 41.77 | 49744 | 20587.24 | 0.62% |
| 2025-09-23 | 42.10 | 41.48 | -0.80 | -1.89% | 41.10 | 42.20 | 58003 | 24098.58 | 0.73% |
| 2025-09-22 | 42.60 | 42.28 | -0.42 | -0.98% | 42.06 | 42.82 | 55037 | 23301.71 | 0.69% |
| 2025-09-19 | 42.99 | 42.70 | -0.32 | -0.74% | 41.89 | 43.02 | 87115 | 36858.76 | 1.09% |
| 2025-09-18 | 44.26 | 43.02 | -1.18 | -2.67% | 42.48 | 44.39 | 113998 | 49388.49 | 1.42% |
| 2025-09-17 | 44.96 | 44.20 | -0.75 | -1.67% | 44.13 | 45.00 | 59796 | 26560.18 | 0.75% |
| 2025-09-16 | 44.73 | 44.95 | 0.25 | 0.56% | 44.46 | 45.10 | 47918 | 21451.36 | 0.60% |
| 2025-09-15 | 44.90 | 44.70 | -0.36 | -0.80% | 44.35 | 45.21 | 57227 | 25589.97 | 0.72% |
| 2025-09-12 | 45.66 | 45.06 | -0.87 | -1.89% | 45.02 | 46.82 | 93725 | 42666.57 | 1.17% |
| 2025-09-11 | 45.63 | 45.93 | 0.00 | 0.00% | 45.20 | 46.44 | 101990 | 46521.05 | 1.27% |
| 2025-09-10 | 45.00 | 45.93 | 0.68 | 1.50% | 44.65 | 46.96 | 145266 | 67001.07 | 1.82% |
| 2025-09-09 | 44.53 | 45.25 | 0.43 | 0.96% | 44.53 | 45.25 | 96241 | 43260.33 | 1.20% |
| 2025-09-08 | 44.09 | 44.82 | 0.44 | 0.99% | 44.07 | 45.46 | 84895 | 38079.43 | 1.06% |
| 2025-09-05 | 44.50 | 44.38 | 0.08 | 0.18% | 43.42 | 44.50 | 65356 | 28786.73 | 0.82% |
| 2025-09-04 | 43.85 | 44.30 | 0.24 | 0.54% | 43.33 | 44.30 | 76237 | 33456.70 | 0.95% |
| 2025-09-03 | 45.36 | 44.06 | -0.66 | -1.48% | 43.84 | 45.99 | 80785 | 36018.84 | 1.01% |
| 2025-09-02 | 45.11 | 44.72 | -0.43 | -0.95% | 44.55 | 46.23 | 113922 | 51720.32 | 1.42% |
| 2025-09-01 | 45.33 | 45.15 | -0.43 | -0.94% | 44.70 | 45.90 | 96304 | 43500.75 | 1.20% |
| 2025-08-29 | 44.68 | 45.58 | 0.93 | 2.08% | 44.68 | 46.49 | 126270 | 57751.72 | 1.58% |
| 2025-08-28 | 45.00 | 44.65 | -0.36 | -0.80% | 43.57 | 45.44 | 111303 | 49486.00 | 1.39% |
| 2025-08-27 | 46.07 | 45.01 | -1.12 | -2.43% | 44.94 | 46.18 | 142514 | 64710.85 | 1.78% |
| 2025-08-26 | 46.38 | 46.13 | -0.95 | -2.02% | 45.98 | 47.27 | 175358 | 81666.66 | 2.19% |
| 2025-08-25 | 43.92 | 47.08 | 3.17 | 7.22% | 43.91 | 47.18 | 223592 | 102709.51 | 2.79% |
| 2025-08-22 | 44.10 | 43.91 | -0.14 | -0.32% | 43.61 | 44.20 | 83835 | 36745.29 | 1.05% |
| 2025-08-21 | 44.59 | 44.05 | -0.71 | -1.59% | 43.84 | 44.75 | 105620 | 46728.47 | 1.32% |
| 2025-08-20 | 43.00 | 44.76 | 1.73 | 4.02% | 42.60 | 45.48 | 224496 | 100158.62 | 2.81% |
| 2025-08-19 | 42.10 | 43.03 | 0.89 | 2.11% | 42.04 | 43.46 | 140495 | 60431.39 | 1.76% |
| 2025-08-18 | 41.94 | 42.14 | 0.31 | 0.74% | 41.83 | 42.47 | 77923 | 32815.12 | 0.97% |
| 2025-08-15 | 41.49 | 41.83 | 0.16 | 0.38% | 41.33 | 42.04 | 50551 | 21108.18 | 0.63% |
| 2025-08-14 | 42.00 | 41.67 | -0.28 | -0.67% | 41.60 | 42.45 | 67938 | 28557.16 | 0.85% |
| 2025-08-13 | 42.21 | 41.95 | -0.16 | -0.38% | 41.66 | 42.32 | 62025 | 25993.79 | 0.78% |
| 2025-08-12 | 42.19 | 42.11 | -0.40 | -0.94% | 41.92 | 42.90 | 88891 | 37695.35 | 1.11% |
| 2025-08-11 | 41.06 | 42.51 | 1.32 | 3.20% | 41.06 | 43.13 | 132755 | 56097.75 | 1.66% |
| 2025-08-08 | 41.63 | 41.19 | -0.44 | -1.06% | 41.16 | 41.78 | 43302 | 17903.72 | 0.54% |
| 2025-08-07 | 41.11 | 41.63 | 0.47 | 1.14% | 41.00 | 41.83 | 76528 | 31732.41 | 0.96% |
| 2025-08-06 | 41.15 | 41.16 | 0.04 | 0.10% | 40.68 | 41.25 | 43168 | 17691.38 | 0.54% |
| 2025-08-05 | 41.03 | 41.12 | 0.11 | 0.27% | 41.03 | 41.56 | 48247 | 19866.15 | 0.60% |
| 2025-08-04 | 41.00 | 41.01 | -0.18 | -0.44% | 40.60 | 41.02 | 43877 | 17906.87 | 0.55% |
| 2025-08-01 | 41.20 | 41.19 | 0.13 | 0.32% | 40.95 | 41.56 | 57157 | 23564.05 | 0.71% |
| 2025-07-31 | 42.12 | 41.06 | -1.43 | -3.37% | 40.97 | 42.70 | 101472 | 42216.01 | 1.27% |
| 2025-07-30 | 42.52 | 42.49 | -0.04 | -0.09% | 42.36 | 44.50 | 137485 | 59344.93 | 1.72% |
| 2025-07-29 | 41.86 | 42.53 | 0.41 | 0.97% | 41.37 | 42.70 | 96475 | 40704.64 | 1.21% |
| 2025-07-28 | 41.38 | 42.12 | 0.75 | 1.81% | 40.67 | 42.49 | 90086 | 37406.91 | 1.13% |
| 2025-07-25 | 42.22 | 41.37 | -0.88 | -2.08% | 41.22 | 42.24 | 80798 | 33623.94 | 1.01% |
| 2025-07-24 | 41.68 | 42.25 | 0.40 | 0.96% | 41.50 | 42.25 | 83530 | 35079.58 | 1.04% |
| 2025-07-23 | 42.21 | 41.85 | -0.33 | -0.78% | 41.80 | 42.90 | 123546 | 52153.02 | 1.54% |
| 2025-07-22 | 40.07 | 42.18 | 2.10 | 5.24% | 40.00 | 42.48 | 186690 | 77077.00 | 2.33% |
| 2025-07-21 | 40.00 | 40.08 | 0.14 | 0.35% | 39.70 | 40.11 | 54790 | 21881.50 | 0.68% |
| 2025-07-18 | 39.33 | 39.94 | 0.58 | 1.47% | 39.33 | 40.15 | 107157 | 42686.78 | 1.34% |
| 2025-07-17 | 39.38 | 39.36 | -0.11 | -0.28% | 39.01 | 39.76 | 58644 | 23031.46 | 0.73% |
| 2025-07-16 | 38.90 | 39.47 | 0.40 | 1.02% | 38.88 | 39.71 | 63080 | 24833.58 | 0.79% |
| 2025-07-15 | 39.90 | 39.07 | -1.20 | -2.98% | 38.85 | 40.13 | 102566 | 40316.29 | 1.28% |
| 2025-07-14 | 40.33 | 40.27 | -0.27 | -0.67% | 39.92 | 40.48 | 61072 | 24502.41 | 0.76% |
| 2025-07-11 | 40.60 | 40.54 | -0.01 | -0.02% | 40.08 | 40.93 | 99601 | 40440.66 | 1.25% |
| 2025-07-10 | 40.10 | 40.55 | 0.33 | 0.82% | 40.03 | 40.58 | 79844 | 32226.61 | 1.00% |
| 2025-07-09 | 39.50 | 40.22 | 0.64 | 1.62% | 39.40 | 40.59 | 121381 | 48872.34 | 1.52% |
| 2025-07-08 | 39.20 | 39.58 | 0.28 | 0.71% | 39.06 | 39.60 | 59312 | 23361.88 | 0.74% |
| 2025-07-07 | 39.50 | 39.30 | -0.20 | -0.51% | 39.18 | 39.73 | 45277 | 17840.04 | 0.57% |
| 2025-07-04 | 39.58 | 39.50 | -0.08 | -0.20% | 39.23 | 39.80 | 61284 | 24223.07 | 0.77% |
| 2025-07-03 | 39.20 | 39.58 | 0.33 | 0.84% | 39.00 | 39.89 | 91621 | 36261.97 | 1.15% |
| 2025-07-02 | 38.95 | 39.25 | 0.30 | 0.77% | 38.76 | 39.37 | 72733 | 28448.34 | 0.91% |
| 2025-07-01 | 39.22 | 38.95 | -0.48 | -1.22% | 38.82 | 39.28 | 55148 | 21493.72 | 0.69% |
| 2025-06-30 | 38.89 | 39.43 | 0.61 | 1.57% | 38.54 | 39.80 | 105163 | 41148.93 | 1.31% |
| 2025-06-27 | 38.90 | 38.82 | -0.22 | -0.56% | 38.74 | 39.14 | 61793 | 24030.90 | 0.77% |
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。
