| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 35.87 | 36.02 | 0.07 | 0.19% | 35.80 | 36.30 | 23024 | 8307.68 | 0.38% |
| 2025-05-19 | 35.91 | 35.95 | -0.07 | -0.19% | 35.39 | 36.01 | 34993 | 12502.52 | 0.59% |
| 2025-05-16 | 36.30 | 36.02 | -0.32 | -0.88% | 36.02 | 36.34 | 20779 | 7502.97 | 0.35% |
| 2025-05-15 | 36.57 | 36.34 | -0.30 | -0.82% | 36.34 | 36.80 | 23286 | 8495.24 | 0.39% |
| 2025-05-14 | 36.56 | 36.64 | 0.21 | 0.58% | 36.09 | 37.13 | 51745 | 18953.60 | 0.87% |
| 2025-05-13 | 36.86 | 36.43 | -0.19 | -0.52% | 36.34 | 36.88 | 24729 | 9028.52 | 0.41% |
| 2025-05-12 | 36.51 | 36.62 | 0.20 | 0.55% | 36.31 | 36.80 | 34942 | 12784.13 | 0.58% |
| 2025-05-09 | 36.58 | 36.42 | -0.15 | -0.41% | 36.30 | 36.66 | 53227 | 19388.31 | 0.89% |
| 2025-05-08 | 36.41 | 36.57 | -0.02 | -0.05% | 36.27 | 36.74 | 30063 | 10990.86 | 0.50% |
| 2025-05-07 | 36.51 | 36.59 | 0.27 | 0.74% | 36.23 | 36.75 | 45671 | 16646.25 | 0.76% |
| 2025-05-06 | 35.85 | 36.32 | 0.71 | 1.99% | 35.62 | 36.33 | 41296 | 14876.24 | 0.69% |
| 2025-04-30 | 35.75 | 35.61 | -0.11 | -0.31% | 35.60 | 36.05 | 28158 | 10059.51 | 0.47% |
| 2025-04-29 | 35.16 | 35.72 | 0.83 | 2.38% | 35.15 | 36.42 | 80390 | 28903.62 | 1.34% |
| 2025-04-28 | 35.16 | 34.89 | -0.27 | -0.77% | 34.77 | 35.18 | 28914 | 10091.30 | 0.48% |
| 2025-04-25 | 35.06 | 35.16 | 0.09 | 0.26% | 35.06 | 35.35 | 25103 | 8841.14 | 0.42% |
| 2025-04-24 | 35.03 | 35.07 | 0.02 | 0.06% | 34.84 | 35.19 | 25350 | 8881.57 | 0.42% |
| 2025-04-23 | 35.20 | 35.05 | -0.06 | -0.17% | 34.91 | 35.28 | 28867 | 10125.58 | 0.48% |
| 2025-04-22 | 35.05 | 35.11 | -0.08 | -0.23% | 35.05 | 35.32 | 21794 | 7669.38 | 0.36% |
| 2025-04-21 | 34.88 | 35.19 | -0.03 | -0.09% | 34.88 | 35.30 | 18954 | 6661.50 | 0.32% |
| 2025-04-18 | 35.35 | 35.22 | -0.24 | -0.68% | 35.14 | 35.52 | 21196 | 7478.98 | 0.35% |
| 2025-04-17 | 35.35 | 35.46 | -0.05 | -0.14% | 35.25 | 35.64 | 24968 | 8863.85 | 0.42% |
| 2025-04-16 | 35.20 | 35.51 | 0.16 | 0.45% | 34.70 | 35.54 | 36882 | 12956.55 | 0.62% |
| 2025-04-15 | 35.36 | 35.35 | -0.05 | -0.14% | 35.18 | 35.56 | 24442 | 8634.40 | 0.41% |
| 2025-04-14 | 35.35 | 35.40 | 0.04 | 0.11% | 35.26 | 35.55 | 33516 | 11859.96 | 0.56% |
| 2025-04-11 | 35.54 | 35.36 | -0.33 | -0.92% | 35.10 | 35.64 | 38013 | 13440.45 | 0.64% |
| 2025-04-10 | 35.60 | 35.69 | 0.21 | 0.59% | 35.19 | 35.80 | 59155 | 21079.72 | 0.99% |
| 2025-04-09 | 34.61 | 35.48 | 0.54 | 1.55% | 34.34 | 35.72 | 69822 | 24470.63 | 1.17% |
| 2025-04-08 | 34.07 | 34.94 | 1.08 | 3.19% | 34.07 | 35.05 | 72215 | 25038.30 | 1.21% |
| 2025-04-07 | 35.98 | 33.86 | -2.85 | -7.76% | 33.11 | 36.10 | 113931 | 39482.44 | 1.90% |
| 2025-04-03 | 35.94 | 36.71 | 0.58 | 1.61% | 35.88 | 36.87 | 54499 | 19903.98 | 0.91% |
| 2025-04-02 | 36.13 | 36.13 | 0.01 | 0.03% | 36.00 | 36.35 | 21932 | 7932.92 | 0.37% |
| 2025-04-01 | 35.96 | 36.12 | 0.16 | 0.44% | 35.95 | 36.27 | 25785 | 9312.65 | 0.43% |
| 2025-03-31 | 36.23 | 35.96 | -0.53 | -1.45% | 35.82 | 36.48 | 39489 | 14243.82 | 0.66% |
| 2025-03-28 | 36.87 | 36.49 | -0.38 | -1.03% | 36.46 | 37.04 | 34217 | 12539.14 | 0.57% |
| 2025-03-27 | 36.86 | 36.87 | 0.00 | 0.00% | 36.56 | 37.08 | 33377 | 12294.92 | 0.56% |
| 2025-03-26 | 36.91 | 36.87 | -0.17 | -0.46% | 36.82 | 37.09 | 31656 | 11701.63 | 0.53% |
| 2025-03-25 | 36.84 | 37.04 | 0.26 | 0.71% | 36.51 | 37.04 | 46813 | 17221.38 | 0.78% |
| 2025-03-24 | 36.61 | 36.78 | 0.18 | 0.49% | 36.35 | 36.80 | 45711 | 16705.67 | 0.76% |
| 2025-03-21 | 36.70 | 36.60 | -0.23 | -0.62% | 36.41 | 37.13 | 56952 | 20895.33 | 0.95% |
| 2025-03-20 | 37.29 | 36.83 | -0.46 | -1.23% | 36.76 | 37.35 | 56489 | 20872.42 | 0.94% |
| 2025-03-19 | 37.36 | 37.29 | -0.18 | -0.48% | 37.13 | 37.61 | 47324 | 17655.27 | 0.79% |
| 2025-03-18 | 37.68 | 37.47 | -0.18 | -0.48% | 37.32 | 37.85 | 53406 | 19996.85 | 0.89% |
| 2025-03-17 | 38.20 | 37.65 | -0.40 | -1.05% | 37.53 | 38.39 | 102813 | 38866.54 | 1.72% |
| 2025-03-14 | 36.55 | 38.05 | 1.43 | 3.90% | 36.55 | 38.71 | 196726 | 74346.98 | 3.29% |
| 2025-03-13 | 36.66 | 36.62 | -0.06 | -0.16% | 36.40 | 37.05 | 56711 | 20832.05 | 0.95% |
| 2025-03-12 | 37.20 | 36.68 | -0.45 | -1.21% | 36.52 | 37.27 | 78734 | 28920.29 | 1.32% |
| 2025-03-11 | 36.27 | 37.13 | 0.58 | 1.59% | 36.15 | 37.25 | 105509 | 38912.13 | 1.76% |
| 2025-03-10 | 35.90 | 36.55 | 0.46 | 1.27% | 35.82 | 36.60 | 62471 | 22602.14 | 1.04% |
| 2025-03-07 | 35.74 | 36.09 | 0.16 | 0.45% | 35.65 | 36.39 | 61610 | 22153.10 | 1.03% |
| 2025-03-06 | 35.75 | 35.93 | 0.32 | 0.90% | 35.55 | 36.00 | 46714 | 16730.96 | 0.78% |
| 2025-03-05 | 35.72 | 35.61 | -0.20 | -0.56% | 35.42 | 35.87 | 30917 | 10989.61 | 0.52% |
| 2025-03-04 | 35.58 | 35.81 | -0.03 | -0.08% | 35.32 | 35.88 | 42876 | 15264.24 | 0.72% |
| 2025-03-03 | 35.85 | 35.84 | -0.08 | -0.22% | 35.58 | 36.63 | 67700 | 24408.43 | 1.13% |
| 2025-02-28 | 36.25 | 35.92 | -0.49 | -1.35% | 35.89 | 37.08 | 91273 | 33365.57 | 1.53% |
| 2025-02-27 | 35.95 | 36.41 | 0.46 | 1.28% | 35.82 | 36.66 | 83865 | 30444.06 | 1.40% |
| 2025-02-26 | 35.64 | 35.95 | 0.38 | 1.07% | 35.46 | 35.95 | 46830 | 16730.31 | 0.78% |
| 2025-02-25 | 36.00 | 35.57 | -0.78 | -2.15% | 35.56 | 36.03 | 64373 | 23044.24 | 1.08% |
| 2025-02-24 | 36.28 | 36.35 | 0.03 | 0.08% | 36.10 | 36.75 | 65231 | 23773.76 | 1.09% |
| 2025-02-21 | 36.17 | 36.32 | 0.23 | 0.64% | 35.99 | 36.55 | 59973 | 21753.49 | 1.00% |
| 2025-02-20 | 36.01 | 36.09 | -0.09 | -0.25% | 35.96 | 36.45 | 38015 | 13751.82 | 0.64% |
| 2025-02-19 | 36.02 | 36.18 | 0.02 | 0.06% | 35.81 | 36.25 | 42823 | 15431.14 | 0.72% |
| 2025-02-18 | 36.64 | 36.16 | -0.50 | -1.36% | 36.05 | 36.84 | 48556 | 17671.32 | 0.81% |
| 2025-02-17 | 36.66 | 36.66 | -0.03 | -0.08% | 36.45 | 37.01 | 49527 | 18183.89 | 0.83% |
| 2025-02-14 | 36.60 | 36.69 | -0.13 | -0.35% | 36.41 | 36.80 | 47262 | 17296.36 | 0.79% |
| 2025-02-13 | 36.06 | 36.82 | 0.72 | 1.99% | 36.02 | 37.03 | 114438 | 42031.73 | 1.91% |
| 2025-02-12 | 35.54 | 36.10 | 0.44 | 1.23% | 35.53 | 36.11 | 39134 | 14011.09 | 0.65% |
| 2025-02-11 | 36.09 | 35.66 | -0.44 | -1.22% | 35.52 | 36.11 | 42536 | 15173.37 | 0.71% |
| 2025-02-10 | 35.97 | 36.10 | 0.13 | 0.36% | 35.81 | 36.13 | 47062 | 16943.40 | 0.79% |
| 2025-02-07 | 35.41 | 35.97 | 0.43 | 1.21% | 35.32 | 36.25 | 66767 | 23952.43 | 1.12% |
| 2025-02-06 | 35.10 | 35.54 | 0.50 | 1.43% | 34.94 | 35.55 | 53114 | 18700.48 | 0.89% |
| 2025-02-05 | 35.90 | 35.04 | -0.77 | -2.15% | 34.88 | 35.96 | 68597 | 24114.96 | 1.15% |
| 2025-01-27 | 36.40 | 35.81 | -0.50 | -1.38% | 35.76 | 36.55 | 51835 | 18678.07 | 0.87% |
| 2025-01-24 | 36.36 | 36.31 | -0.27 | -0.74% | 36.27 | 36.68 | 47318 | 17239.15 | 0.79% |
| 2025-01-23 | 36.70 | 36.58 | 0.11 | 0.30% | 36.56 | 37.11 | 36085 | 13283.16 | 0.60% |
| 2025-01-22 | 36.67 | 36.47 | -0.36 | -0.98% | 36.20 | 36.68 | 36668 | 13328.90 | 0.61% |
| 2025-01-21 | 37.22 | 36.83 | -0.22 | -0.59% | 36.64 | 37.28 | 26847 | 9886.35 | 0.45% |
| 2025-01-20 | 37.10 | 37.05 | 0.13 | 0.35% | 36.96 | 37.36 | 41282 | 15349.92 | 0.69% |
| 2025-01-17 | 36.57 | 36.92 | 0.19 | 0.52% | 36.55 | 37.10 | 37671 | 13897.30 | 0.63% |
| 2025-01-16 | 36.84 | 36.73 | -0.12 | -0.33% | 36.46 | 37.32 | 44264 | 16318.20 | 0.74% |
| 2025-01-15 | 36.98 | 36.85 | -0.33 | -0.89% | 36.67 | 37.24 | 41728 | 15389.07 | 0.70% |
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。
