| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.52 | 24.72 | 0.34 | 1.39% | 24.41 | 24.82 | 32625 | 8032.98 | 0.55% |
| 2026-03-23 | 25.49 | 24.38 | -1.30 | -5.06% | 24.22 | 25.49 | 62363 | 15443.87 | 1.04% |
| 2026-03-20 | 26.30 | 25.68 | -0.55 | -2.10% | 25.68 | 26.42 | 45654 | 11879.34 | 0.76% |
| 2026-03-19 | 26.46 | 26.23 | -0.38 | -1.43% | 26.21 | 26.60 | 31584 | 8339.81 | 0.53% |
| 2026-03-18 | 26.88 | 26.61 | -0.33 | -1.22% | 26.55 | 26.98 | 28073 | 7486.43 | 0.47% |
| 2026-03-17 | 27.21 | 26.94 | -0.36 | -1.32% | 26.93 | 27.32 | 39079 | 10596.65 | 0.65% |
| 2026-03-16 | 26.99 | 27.30 | 0.29 | 1.07% | 26.92 | 27.42 | 38453 | 10478.68 | 0.64% |
| 2026-03-13 | 26.78 | 27.01 | 0.20 | 0.75% | 26.72 | 27.13 | 34100 | 9192.16 | 0.57% |
| 2026-03-12 | 26.72 | 26.81 | 0.09 | 0.34% | 26.58 | 26.99 | 33951 | 9078.17 | 0.57% |
| 2026-03-11 | 26.78 | 26.72 | -0.01 | -0.04% | 26.61 | 26.83 | 23202 | 6197.35 | 0.39% |
| 2026-03-10 | 26.59 | 26.73 | 0.28 | 1.06% | 26.55 | 26.78 | 26399 | 7038.35 | 0.44% |
| 2026-03-09 | 26.56 | 26.45 | -0.28 | -1.05% | 26.33 | 26.63 | 32072 | 8486.83 | 0.54% |
| 2026-03-06 | 26.34 | 26.73 | 0.39 | 1.48% | 26.31 | 26.84 | 35749 | 9516.14 | 0.60% |
| 2026-03-05 | 26.52 | 26.34 | -0.01 | -0.04% | 26.31 | 26.60 | 30972 | 8189.12 | 0.52% |
| 2026-03-04 | 26.99 | 26.35 | -0.77 | -2.84% | 26.34 | 27.00 | 55370 | 14730.64 | 0.93% |
| 2026-03-03 | 27.36 | 27.12 | -0.34 | -1.24% | 26.99 | 27.67 | 67508 | 18406.41 | 1.13% |
| 2026-03-02 | 27.86 | 27.46 | -0.67 | -2.38% | 27.29 | 27.93 | 61353 | 16910.20 | 1.03% |
| 2026-02-27 | 28.09 | 28.13 | 0.08 | 0.29% | 28.03 | 28.17 | 33839 | 9510.59 | 0.57% |
| 2026-02-26 | 28.10 | 28.05 | -0.08 | -0.28% | 27.92 | 28.13 | 49650 | 13896.46 | 0.83% |
| 2026-02-25 | 28.05 | 28.13 | 0.08 | 0.29% | 27.99 | 28.24 | 78476 | 22029.59 | 1.31% |
| 2026-02-24 | 28.63 | 28.05 | -0.41 | -1.44% | 27.95 | 28.64 | 66627 | 18749.45 | 1.11% |
| 2026-02-13 | 28.57 | 28.46 | -0.10 | -0.35% | 28.44 | 28.79 | 37244 | 10660.00 | 0.62% |
| 2026-02-12 | 28.84 | 28.56 | -0.27 | -0.94% | 28.53 | 28.87 | 31356 | 8970.38 | 0.52% |
| 2026-02-11 | 28.90 | 28.83 | -0.09 | -0.31% | 28.78 | 29.04 | 33911 | 9796.22 | 0.57% |
| 2026-02-10 | 29.21 | 28.92 | -0.32 | -1.09% | 28.89 | 29.22 | 41185 | 11927.02 | 0.69% |
| 2026-02-09 | 29.17 | 29.24 | 0.11 | 0.38% | 29.03 | 29.31 | 47452 | 13846.73 | 0.79% |
| 2026-02-06 | 29.68 | 29.13 | -0.73 | -2.44% | 29.00 | 29.78 | 76935 | 22496.73 | 1.29% |
| 2026-02-05 | 29.78 | 29.86 | -0.06 | -0.20% | 29.71 | 30.23 | 81391 | 24415.30 | 1.36% |
| 2026-02-04 | 29.82 | 29.92 | 0.07 | 0.23% | 29.44 | 30.31 | 87846 | 26199.20 | 1.47% |
| 2026-02-03 | 29.60 | 29.85 | -0.13 | -0.43% | 29.54 | 30.41 | 84688 | 25278.88 | 1.42% |
| 2026-02-02 | 29.26 | 29.98 | 0.58 | 1.97% | 29.17 | 31.08 | 135527 | 40982.73 | 2.27% |
| 2026-01-30 | 31.34 | 29.40 | -1.94 | -6.19% | 29.40 | 31.35 | 183225 | 54966.34 | 3.06% |
| 2026-01-29 | 28.49 | 31.34 | 2.85 | 10.00% | 28.23 | 31.34 | 258324 | 78072.11 | 4.32% |
| 2026-01-28 | 28.37 | 28.49 | 0.11 | 0.39% | 27.92 | 28.53 | 62136 | 17515.41 | 1.04% |
| 2026-01-27 | 29.12 | 28.38 | -0.78 | -2.67% | 28.21 | 29.12 | 80302 | 22854.09 | 1.34% |
| 2026-01-26 | 29.50 | 29.16 | -0.52 | -1.75% | 29.07 | 29.67 | 52426 | 15311.65 | 0.88% |
| 2026-01-23 | 29.50 | 29.68 | 0.14 | 0.47% | 29.46 | 29.72 | 35625 | 10550.99 | 0.60% |
| 2026-01-22 | 29.44 | 29.54 | 0.10 | 0.34% | 29.41 | 29.57 | 24461 | 7216.89 | 0.41% |
| 2026-01-21 | 29.46 | 29.44 | -0.06 | -0.20% | 29.29 | 29.51 | 28405 | 8348.42 | 0.47% |
| 2026-01-20 | 29.35 | 29.50 | 0.08 | 0.27% | 29.30 | 29.60 | 35251 | 10398.51 | 0.59% |
| 2026-01-19 | 29.32 | 29.42 | 0.06 | 0.20% | 29.18 | 29.45 | 30935 | 9082.44 | 0.52% |
| 2026-01-16 | 29.78 | 29.36 | -0.35 | -1.18% | 29.28 | 29.81 | 63267 | 18609.96 | 1.06% |
| 2026-01-15 | 29.88 | 29.71 | -0.25 | -0.83% | 29.70 | 30.03 | 50178 | 14957.87 | 0.84% |
| 2026-01-14 | 30.02 | 29.96 | -0.07 | -0.23% | 29.86 | 30.33 | 60205 | 18128.61 | 1.01% |
| 2026-01-13 | 30.36 | 30.03 | -0.35 | -1.15% | 29.96 | 30.37 | 60314 | 18196.72 | 1.01% |
| 2026-01-12 | 30.25 | 30.38 | 0.17 | 0.56% | 30.21 | 30.46 | 51511 | 15620.20 | 0.86% |
| 2026-01-09 | 30.05 | 30.21 | 0.17 | 0.57% | 30.00 | 30.25 | 38425 | 11581.85 | 0.64% |
| 2026-01-08 | 30.10 | 30.04 | -0.28 | -0.92% | 29.80 | 30.25 | 51207 | 15385.70 | 0.86% |
| 2026-01-07 | 30.60 | 30.32 | -0.16 | -0.52% | 30.31 | 30.67 | 31419 | 9558.24 | 0.53% |
| 2026-01-06 | 30.30 | 30.48 | 0.13 | 0.43% | 30.29 | 30.49 | 29058 | 8841.44 | 0.49% |
| 2026-01-05 | 30.05 | 30.35 | 0.30 | 1.00% | 30.03 | 30.41 | 29057 | 8802.78 | 0.49% |
| 2025-12-31 | 30.23 | 30.05 | -0.21 | -0.69% | 30.03 | 30.40 | 27234 | 8206.54 | 0.46% |
| 2025-12-30 | 30.30 | 30.26 | -0.12 | -0.39% | 30.23 | 30.50 | 22321 | 6774.13 | 0.37% |
| 2025-12-29 | 30.73 | 30.38 | -0.36 | -1.17% | 30.38 | 30.73 | 27764 | 8476.61 | 0.46% |
| 2025-12-26 | 30.96 | 30.74 | -0.35 | -1.13% | 30.71 | 30.98 | 29248 | 9017.73 | 0.49% |
| 2025-12-25 | 30.76 | 31.09 | 0.33 | 1.07% | 30.65 | 31.31 | 36490 | 11316.94 | 0.61% |
| 2025-12-24 | 30.78 | 30.76 | -0.02 | -0.06% | 30.54 | 30.82 | 20256 | 6214.96 | 0.34% |
| 2025-12-23 | 31.14 | 30.78 | -0.34 | -1.09% | 30.70 | 31.15 | 24637 | 7599.22 | 0.41% |
| 2025-12-22 | 31.30 | 31.12 | -0.06 | -0.19% | 31.05 | 31.35 | 24195 | 7551.43 | 0.40% |
| 2025-12-19 | 30.95 | 31.18 | 0.25 | 0.81% | 30.86 | 31.34 | 28128 | 8766.92 | 0.47% |
| 2025-12-18 | 30.96 | 30.93 | -0.07 | -0.23% | 30.87 | 31.14 | 19451 | 6026.56 | 0.33% |
| 2025-12-17 | 31.12 | 31.00 | -0.15 | -0.48% | 30.64 | 31.16 | 35484 | 10960.91 | 0.59% |
| 2025-12-16 | 31.36 | 31.15 | -0.26 | -0.83% | 31.00 | 31.36 | 35930 | 11193.33 | 0.60% |
| 2025-12-15 | 31.04 | 31.41 | 0.64 | 2.08% | 31.04 | 31.52 | 73570 | 23082.71 | 1.23% |
| 2025-12-12 | 30.59 | 30.77 | 0.35 | 1.15% | 30.50 | 31.15 | 102172 | 31579.50 | 1.71% |
| 2025-12-11 | 30.27 | 30.42 | 0.14 | 0.46% | 30.18 | 30.78 | 59036 | 18032.01 | 0.99% |
| 2025-12-10 | 29.90 | 30.28 | 0.29 | 0.97% | 29.71 | 30.34 | 51728 | 15589.55 | 0.86% |
| 2025-12-09 | 30.31 | 29.99 | -0.40 | -1.32% | 29.97 | 30.40 | 36687 | 11074.61 | 0.61% |
| 2025-12-08 | 30.45 | 30.39 | -0.07 | -0.23% | 30.30 | 30.52 | 27144 | 8246.80 | 0.45% |
| 2025-12-05 | 30.40 | 30.46 | 0.07 | 0.23% | 30.17 | 30.48 | 36952 | 11199.29 | 0.62% |
| 2025-12-04 | 30.52 | 30.39 | -0.29 | -0.95% | 30.24 | 30.62 | 25597 | 7773.14 | 0.43% |
| 2025-12-03 | 30.74 | 30.68 | 0.00 | 0.00% | 30.27 | 30.75 | 41616 | 12698.18 | 0.70% |
| 2025-12-02 | 30.95 | 30.68 | -0.31 | -1.00% | 30.66 | 30.99 | 29393 | 9042.31 | 0.49% |
| 2025-12-01 | 30.64 | 30.99 | 0.35 | 1.14% | 30.64 | 31.00 | 33413 | 10326.19 | 0.56% |
| 2025-11-28 | 30.74 | 30.64 | -0.09 | -0.29% | 30.51 | 30.75 | 28072 | 8595.25 | 0.47% |
| 2025-11-27 | 30.84 | 30.73 | -0.09 | -0.29% | 30.53 | 30.95 | 32928 | 10126.65 | 0.55% |
| 2025-11-26 | 31.13 | 30.82 | -0.32 | -1.03% | 30.80 | 31.21 | 43251 | 13392.79 | 0.72% |
| 2025-11-25 | 31.20 | 31.14 | -0.04 | -0.13% | 31.03 | 31.31 | 28365 | 8839.20 | 0.47% |
| 2025-11-24 | 31.15 | 31.18 | 0.11 | 0.35% | 31.04 | 31.34 | 24782 | 7726.20 | 0.41% |
| 2025-11-21 | 31.78 | 31.07 | -0.78 | -2.45% | 31.07 | 31.95 | 48213 | 15152.64 | 0.81% |
口子窖(603589)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。
