| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 39.20 | 39.04 | -0.39 | -0.99% | 39.00 | 40.46 | 123523 | 49018.49 | 1.54% |
| 2025-06-25 | 38.99 | 39.43 | 0.48 | 1.23% | 38.43 | 39.49 | 109024 | 42437.17 | 1.36% |
| 2025-06-24 | 38.54 | 38.95 | 0.47 | 1.22% | 38.40 | 39.00 | 94989 | 36762.24 | 1.19% |
| 2025-06-23 | 39.20 | 38.48 | -1.34 | -3.37% | 38.00 | 39.20 | 130475 | 50228.93 | 1.63% |
| 2025-06-20 | 38.68 | 41.32 | 2.77 | 7.19% | 38.55 | 41.34 | 256888 | 103781.94 | 3.21% |
| 2025-06-19 | 38.75 | 38.55 | -0.39 | -1.00% | 38.40 | 39.23 | 57505 | 22323.64 | 0.72% |
| 2025-06-18 | 39.23 | 38.94 | 0.18 | 0.46% | 38.88 | 40.35 | 94633 | 37221.48 | 1.18% |
| 2025-06-17 | 38.53 | 38.76 | 0.14 | 0.36% | 38.46 | 39.01 | 57258 | 22194.53 | 0.72% |
| 2025-06-16 | 37.98 | 38.62 | 0.19 | 0.49% | 37.79 | 38.77 | 64003 | 24586.61 | 0.80% |
| 2025-06-13 | 39.42 | 38.43 | -1.04 | -2.63% | 38.38 | 39.45 | 95844 | 37146.64 | 1.20% |
| 2025-06-12 | 40.25 | 39.47 | -0.89 | -2.21% | 39.41 | 40.36 | 93041 | 36921.78 | 1.16% |
| 2025-06-11 | 39.87 | 40.36 | 0.46 | 1.15% | 39.80 | 41.18 | 98006 | 39772.27 | 1.23% |
| 2025-06-10 | 40.39 | 39.90 | -0.55 | -1.36% | 39.62 | 40.41 | 72326 | 28923.13 | 0.90% |
| 2025-06-09 | 40.93 | 40.45 | -0.48 | -1.17% | 40.30 | 41.00 | 80376 | 32622.23 | 1.00% |
| 2025-06-06 | 40.98 | 40.93 | 0.00 | 0.00% | 40.74 | 41.43 | 54001 | 22174.59 | 0.68% |
| 2025-06-05 | 40.88 | 40.93 | 0.08 | 0.20% | 40.68 | 41.49 | 59080 | 24237.31 | 0.74% |
| 2025-06-04 | 40.63 | 40.85 | 0.21 | 0.52% | 40.51 | 41.13 | 48971 | 20027.54 | 0.61% |
| 2025-06-03 | 40.11 | 40.64 | 0.24 | 0.59% | 39.81 | 40.64 | 63407 | 25566.53 | 0.79% |
| 2025-05-30 | 41.96 | 40.40 | -1.58 | -3.76% | 40.40 | 41.98 | 103383 | 42367.11 | 1.29% |
| 2025-05-29 | 42.00 | 41.98 | -0.10 | -0.24% | 41.40 | 42.06 | 49212 | 20565.56 | 0.62% |
| 2025-05-28 | 42.05 | 42.08 | 0.01 | 0.02% | 41.71 | 42.24 | 47984 | 20149.05 | 0.60% |
| 2025-05-27 | 41.80 | 42.07 | 0.18 | 0.43% | 41.69 | 42.41 | 52247 | 21999.71 | 0.65% |
| 2025-05-26 | 41.60 | 41.89 | 0.02 | 0.05% | 41.32 | 42.20 | 45523 | 19025.89 | 0.57% |
| 2025-05-23 | 42.10 | 41.87 | -0.34 | -0.81% | 41.87 | 42.67 | 56710 | 23957.13 | 0.71% |
| 2025-05-22 | 42.82 | 42.21 | -0.74 | -1.72% | 42.10 | 42.94 | 66209 | 28150.43 | 0.83% |
| 2025-05-21 | 42.85 | 42.95 | 0.16 | 0.37% | 42.83 | 43.58 | 73656 | 31790.94 | 0.92% |
| 2025-05-20 | 42.90 | 42.79 | -0.35 | -0.81% | 42.46 | 43.14 | 75723 | 32441.54 | 0.95% |
| 2025-05-19 | 44.00 | 43.14 | -1.21 | -2.73% | 42.64 | 44.07 | 119248 | 51271.42 | 1.49% |
| 2025-05-16 | 45.05 | 44.35 | -0.65 | -1.44% | 44.24 | 45.05 | 53374 | 23812.14 | 0.67% |
| 2025-05-15 | 45.70 | 45.00 | -0.98 | -2.13% | 45.00 | 45.98 | 57117 | 25906.62 | 0.71% |
| 2025-05-14 | 46.15 | 45.98 | -0.07 | -0.15% | 45.21 | 46.50 | 78998 | 36198.65 | 0.99% |
| 2025-05-13 | 46.47 | 46.05 | -0.13 | -0.28% | 46.02 | 46.50 | 42591 | 19687.23 | 0.53% |
| 2025-05-12 | 46.00 | 46.18 | 0.36 | 0.79% | 45.75 | 46.20 | 42685 | 19647.19 | 0.53% |
| 2025-05-09 | 45.89 | 45.82 | -0.16 | -0.35% | 45.62 | 46.20 | 43994 | 20193.70 | 0.55% |
| 2025-05-08 | 45.47 | 45.98 | 0.29 | 0.63% | 45.17 | 46.10 | 56217 | 25769.61 | 0.70% |
| 2025-05-07 | 45.34 | 45.69 | 0.77 | 1.71% | 45.30 | 46.40 | 88211 | 40412.57 | 1.10% |
| 2025-05-06 | 44.00 | 44.92 | 1.00 | 2.28% | 43.90 | 44.93 | 87742 | 38949.01 | 1.10% |
| 2025-04-30 | 44.44 | 43.92 | -0.49 | -1.10% | 43.90 | 44.62 | 99857 | 44175.27 | 1.25% |
| 2025-04-29 | 45.50 | 44.41 | -4.38 | -8.98% | 43.91 | 45.99 | 218586 | 97564.98 | 2.73% |
| 2025-04-28 | 49.97 | 48.79 | -1.18 | -2.36% | 48.71 | 49.99 | 80283 | 39529.79 | 1.00% |
| 2025-04-25 | 49.01 | 49.97 | 0.93 | 1.90% | 48.90 | 50.34 | 76828 | 38075.64 | 0.96% |
| 2025-04-24 | 50.04 | 49.04 | -1.05 | -2.10% | 49.02 | 50.18 | 73991 | 36585.11 | 0.92% |
| 2025-04-23 | 50.00 | 50.09 | 0.04 | 0.08% | 49.96 | 50.34 | 55449 | 27783.62 | 0.69% |
| 2025-04-22 | 50.10 | 50.05 | -0.04 | -0.08% | 49.88 | 50.90 | 74334 | 37349.97 | 0.93% |
| 2025-04-21 | 50.01 | 50.09 | 0.01 | 0.02% | 49.32 | 50.17 | 63593 | 31648.25 | 0.79% |
| 2025-04-18 | 50.72 | 50.08 | -0.69 | -1.36% | 50.01 | 50.75 | 52325 | 26257.46 | 0.65% |
| 2025-04-17 | 51.22 | 50.77 | -0.75 | -1.46% | 50.72 | 51.68 | 64679 | 33063.92 | 0.81% |
| 2025-04-16 | 51.20 | 51.52 | 0.18 | 0.35% | 50.73 | 51.58 | 45093 | 23058.96 | 0.56% |
| 2025-04-15 | 51.67 | 51.34 | -0.47 | -0.91% | 51.09 | 52.13 | 64999 | 33520.36 | 0.81% |
| 2025-04-14 | 52.64 | 51.81 | -0.83 | -1.58% | 51.76 | 52.72 | 80420 | 41883.81 | 1.01% |
| 2025-04-11 | 53.15 | 52.64 | -1.06 | -1.97% | 51.96 | 53.55 | 66705 | 35083.12 | 0.83% |
| 2025-04-10 | 53.36 | 53.70 | 0.35 | 0.66% | 52.70 | 53.78 | 72583 | 38737.10 | 0.91% |
| 2025-04-09 | 52.00 | 53.35 | 0.63 | 1.19% | 51.60 | 53.82 | 60289 | 31899.08 | 0.75% |
| 2025-04-08 | 51.31 | 52.72 | 1.50 | 2.93% | 51.06 | 52.90 | 73889 | 38316.75 | 0.92% |
| 2025-04-07 | 52.90 | 51.22 | -3.04 | -5.60% | 49.50 | 53.99 | 72122 | 37480.96 | 0.90% |
| 2025-04-03 | 52.76 | 54.26 | 1.11 | 2.09% | 52.74 | 54.92 | 60261 | 32721.74 | 0.75% |
| 2025-04-02 | 54.13 | 53.15 | -0.94 | -1.74% | 53.10 | 54.33 | 44545 | 23809.17 | 0.56% |
| 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% |
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。
