| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 31.96 | 31.85 | -0.05 | -0.16% | 31.71 | 32.03 | 27365 | 8715.72 | 0.46% |
| 2025-11-19 | 32.30 | 31.90 | -0.41 | -1.27% | 31.89 | 32.39 | 31138 | 9964.59 | 0.52% |
| 2025-11-18 | 32.19 | 32.31 | 0.05 | 0.15% | 32.13 | 32.49 | 36325 | 11744.77 | 0.61% |
| 2025-11-17 | 32.26 | 32.26 | -0.07 | -0.22% | 31.89 | 32.30 | 43019 | 13815.06 | 0.72% |
| 2025-11-14 | 32.40 | 32.33 | -0.22 | -0.68% | 32.29 | 32.75 | 41968 | 13634.85 | 0.70% |
| 2025-11-13 | 32.28 | 32.55 | 0.25 | 0.77% | 32.11 | 32.60 | 47906 | 15496.25 | 0.80% |
| 2025-11-12 | 32.44 | 32.30 | -0.09 | -0.28% | 32.25 | 32.66 | 43360 | 14052.83 | 0.72% |
| 2025-11-11 | 32.44 | 32.39 | -0.17 | -0.52% | 32.22 | 32.44 | 51920 | 16779.81 | 0.87% |
| 2025-11-10 | 31.72 | 32.56 | 0.85 | 2.68% | 31.61 | 32.76 | 111681 | 36110.21 | 1.87% |
| 2025-11-07 | 32.11 | 31.71 | -0.39 | -1.21% | 31.71 | 32.19 | 49823 | 15923.70 | 0.83% |
| 2025-11-06 | 32.08 | 32.10 | -0.02 | -0.06% | 32.02 | 32.20 | 20632 | 6623.02 | 0.34% |
| 2025-11-05 | 31.97 | 32.12 | 0.04 | 0.12% | 31.92 | 32.16 | 27704 | 8881.63 | 0.46% |
| 2025-11-04 | 32.36 | 32.08 | -0.37 | -1.14% | 32.02 | 32.36 | 32880 | 10571.77 | 0.55% |
| 2025-11-03 | 32.25 | 32.45 | 0.03 | 0.09% | 32.09 | 32.45 | 36811 | 11890.00 | 0.62% |
| 2025-10-31 | 32.35 | 32.42 | 0.03 | 0.09% | 32.23 | 32.71 | 45753 | 14858.21 | 0.76% |
| 2025-10-30 | 32.20 | 32.39 | 0.13 | 0.40% | 32.05 | 32.54 | 47082 | 15221.65 | 0.79% |
| 2025-10-29 | 31.96 | 32.26 | -0.41 | -1.25% | 31.96 | 32.37 | 61408 | 19764.16 | 1.03% |
| 2025-10-28 | 32.84 | 32.67 | -0.18 | -0.55% | 32.66 | 32.88 | 37208 | 12195.46 | 0.62% |
| 2025-10-27 | 32.83 | 32.85 | 0.03 | 0.09% | 32.78 | 32.89 | 28103 | 9228.29 | 0.47% |
| 2025-10-24 | 32.93 | 32.82 | -0.20 | -0.61% | 32.80 | 33.10 | 29621 | 9742.12 | 0.50% |
| 2025-10-23 | 32.88 | 33.02 | 0.13 | 0.40% | 32.75 | 33.05 | 25569 | 8411.74 | 0.43% |
| 2025-10-22 | 32.90 | 32.89 | -0.01 | -0.03% | 32.83 | 33.02 | 20067 | 6603.27 | 0.34% |
| 2025-10-21 | 32.86 | 32.90 | 0.13 | 0.40% | 32.77 | 32.99 | 26882 | 8845.03 | 0.45% |
| 2025-10-20 | 33.10 | 32.77 | -0.07 | -0.21% | 32.69 | 33.14 | 27694 | 9087.25 | 0.46% |
| 2025-10-17 | 33.33 | 32.84 | -0.55 | -1.65% | 32.83 | 33.38 | 41439 | 13690.21 | 0.69% |
| 2025-10-16 | 33.28 | 33.39 | -0.02 | -0.06% | 33.21 | 33.49 | 32159 | 10726.45 | 0.54% |
| 2025-10-15 | 33.36 | 33.41 | -0.07 | -0.21% | 33.20 | 33.61 | 49288 | 16456.55 | 0.82% |
| 2025-10-14 | 32.95 | 33.48 | 0.63 | 1.92% | 32.90 | 33.59 | 72681 | 24213.32 | 1.22% |
| 2025-10-13 | 32.74 | 32.85 | -0.35 | -1.05% | 32.62 | 32.98 | 40242 | 13212.33 | 0.67% |
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。
