| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 33.19 | 33.20 | 0.01 | 0.03% | 33.08 | 33.27 | 35743 | 11863.66 | 0.60% |
| 2025-10-09 | 33.41 | 33.19 | -0.20 | -0.60% | 32.97 | 33.45 | 51810 | 17160.53 | 0.87% |
| 2025-09-30 | 33.51 | 33.39 | -0.23 | -0.68% | 33.35 | 33.63 | 29032 | 9705.64 | 0.49% |
| 2025-09-29 | 33.41 | 33.62 | 0.18 | 0.54% | 33.10 | 33.71 | 39340 | 13152.32 | 0.66% |
| 2025-09-26 | 33.28 | 33.44 | 0.16 | 0.48% | 33.11 | 33.64 | 34661 | 11576.49 | 0.58% |
| 2025-09-25 | 33.63 | 33.28 | -0.38 | -1.13% | 33.26 | 33.70 | 48150 | 16087.45 | 0.81% |
| 2025-09-24 | 33.48 | 33.66 | 0.17 | 0.51% | 33.38 | 33.74 | 36382 | 12217.90 | 0.61% |
| 2025-09-23 | 33.90 | 33.49 | -0.47 | -1.38% | 33.33 | 33.90 | 61552 | 20607.92 | 1.03% |
| 2025-09-22 | 34.22 | 33.96 | -0.48 | -1.39% | 33.86 | 34.30 | 46211 | 15725.62 | 0.77% |
| 2025-09-19 | 34.38 | 34.44 | -0.04 | -0.12% | 33.94 | 34.47 | 66090 | 22581.35 | 1.10% |
| 2025-09-18 | 35.17 | 34.48 | -0.74 | -2.10% | 34.20 | 35.66 | 94461 | 32851.23 | 1.58% |
| 2025-09-17 | 34.20 | 35.22 | 1.02 | 2.98% | 34.06 | 35.46 | 171759 | 60042.54 | 2.87% |
| 2025-09-16 | 34.18 | 34.20 | 0.09 | 0.26% | 33.96 | 34.30 | 34961 | 11933.21 | 0.58% |
| 2025-09-15 | 34.32 | 34.11 | -0.22 | -0.64% | 34.10 | 34.32 | 33125 | 11316.19 | 0.55% |
| 2025-09-12 | 34.51 | 34.33 | -0.21 | -0.61% | 34.27 | 34.87 | 45039 | 15509.24 | 0.75% |
| 2025-09-11 | 34.33 | 34.54 | 0.16 | 0.47% | 34.12 | 34.54 | 47110 | 16168.25 | 0.79% |
| 2025-09-10 | 34.53 | 34.38 | -0.18 | -0.52% | 34.32 | 34.70 | 35652 | 12294.99 | 0.60% |
| 2025-09-09 | 34.40 | 34.56 | 0.09 | 0.26% | 34.23 | 34.57 | 47696 | 16421.62 | 0.80% |
| 2025-09-08 | 34.25 | 34.47 | 0.21 | 0.61% | 34.13 | 34.65 | 51596 | 17764.05 | 0.86% |
| 2025-09-05 | 34.14 | 34.26 | 0.16 | 0.47% | 33.88 | 34.27 | 46415 | 15829.84 | 0.78% |
| 2025-09-04 | 33.88 | 34.10 | 0.11 | 0.32% | 33.71 | 34.20 | 52320 | 17772.58 | 0.87% |
| 2025-09-03 | 34.48 | 33.99 | -0.54 | -1.56% | 33.88 | 34.95 | 65236 | 22320.38 | 1.09% |
| 2025-09-02 | 34.58 | 34.53 | -0.03 | -0.09% | 34.40 | 35.20 | 97000 | 33742.52 | 1.62% |
| 2025-09-01 | 34.68 | 34.56 | -0.12 | -0.35% | 34.39 | 34.85 | 67151 | 23228.38 | 1.12% |
| 2025-08-29 | 34.17 | 34.68 | 0.51 | 1.49% | 34.16 | 35.02 | 87679 | 30417.15 | 1.47% |
| 2025-08-28 | 34.45 | 34.17 | -0.29 | -0.84% | 33.52 | 34.60 | 100182 | 34148.61 | 1.67% |
| 2025-08-27 | 35.06 | 34.46 | -0.75 | -2.13% | 34.46 | 35.08 | 108344 | 37701.64 | 1.81% |
| 2025-08-26 | 35.38 | 35.21 | -0.29 | -0.82% | 35.09 | 35.68 | 112056 | 39583.28 | 1.87% |
| 2025-08-25 | 34.66 | 35.50 | 0.85 | 2.45% | 34.66 | 35.79 | 161597 | 56856.05 | 2.70% |
| 2025-08-22 | 34.90 | 34.65 | -0.10 | -0.29% | 34.44 | 34.90 | 90662 | 31360.50 | 1.52% |
| 2025-08-21 | 35.30 | 34.75 | -0.65 | -1.84% | 34.70 | 35.33 | 100794 | 35153.27 | 1.69% |
| 2025-08-20 | 34.50 | 35.40 | 0.39 | 1.11% | 34.31 | 35.65 | 175390 | 61897.95 | 2.93% |
| 2025-08-19 | 34.42 | 35.01 | 0.59 | 1.71% | 34.37 | 35.33 | 122283 | 42727.07 | 2.04% |
| 2025-08-18 | 34.40 | 34.42 | 0.04 | 0.12% | 34.33 | 34.63 | 60322 | 20791.22 | 1.01% |
| 2025-08-15 | 34.23 | 34.38 | -0.02 | -0.06% | 34.08 | 34.40 | 52339 | 17922.79 | 0.88% |
| 2025-08-14 | 34.49 | 34.40 | -0.09 | -0.26% | 34.21 | 34.82 | 52874 | 18256.48 | 0.88% |
| 2025-08-13 | 34.42 | 34.49 | 0.10 | 0.29% | 34.17 | 34.61 | 55352 | 19010.29 | 0.93% |
| 2025-08-12 | 34.29 | 34.39 | 0.04 | 0.12% | 34.21 | 34.97 | 74714 | 25846.85 | 1.25% |
| 2025-08-11 | 33.92 | 34.35 | 0.49 | 1.45% | 33.91 | 34.58 | 69312 | 23731.49 | 1.16% |
| 2025-08-08 | 33.68 | 33.86 | 0.16 | 0.47% | 33.61 | 34.10 | 54215 | 18390.36 | 0.91% |
| 2025-08-07 | 33.54 | 33.70 | 0.17 | 0.51% | 33.53 | 33.93 | 53245 | 17962.67 | 0.89% |
| 2025-08-06 | 33.55 | 33.53 | -0.04 | -0.12% | 33.36 | 33.59 | 29620 | 9919.30 | 0.50% |
| 2025-08-05 | 33.45 | 33.57 | 0.12 | 0.36% | 33.40 | 33.61 | 36076 | 12095.54 | 0.60% |
| 2025-08-04 | 33.37 | 33.45 | 0.08 | 0.24% | 33.28 | 33.46 | 29481 | 9837.86 | 0.49% |
| 2025-08-01 | 33.28 | 33.37 | 0.09 | 0.27% | 33.25 | 33.43 | 27846 | 9281.32 | 0.47% |
| 2025-07-31 | 33.80 | 33.28 | -0.57 | -1.68% | 33.22 | 33.81 | 62769 | 20981.38 | 1.05% |
| 2025-07-30 | 33.74 | 33.85 | 0.11 | 0.33% | 33.65 | 34.16 | 62589 | 21244.39 | 1.05% |
| 2025-07-29 | 33.81 | 33.74 | -0.18 | -0.53% | 33.53 | 33.96 | 38517 | 12964.65 | 0.64% |
| 2025-07-28 | 33.92 | 33.92 | 0.01 | 0.03% | 33.75 | 34.00 | 44294 | 14999.25 | 0.74% |
| 2025-07-25 | 34.15 | 33.91 | -0.25 | -0.73% | 33.84 | 34.33 | 54102 | 18410.98 | 0.90% |
| 2025-07-24 | 33.82 | 34.16 | 0.33 | 0.98% | 33.78 | 34.17 | 59215 | 20140.94 | 0.99% |
| 2025-07-23 | 34.00 | 33.83 | -0.25 | -0.73% | 33.82 | 34.23 | 90305 | 30714.95 | 1.51% |
| 2025-07-22 | 33.55 | 34.08 | 0.52 | 1.55% | 33.27 | 34.11 | 121345 | 40908.77 | 2.03% |
| 2025-07-21 | 33.61 | 33.56 | -0.17 | -0.50% | 33.42 | 33.61 | 63794 | 21378.03 | 1.07% |
| 2025-07-18 | 33.50 | 33.73 | 0.25 | 0.75% | 33.49 | 33.88 | 56020 | 18882.67 | 0.94% |
| 2025-07-17 | 33.50 | 33.48 | -0.10 | -0.30% | 33.41 | 33.82 | 37283 | 12494.76 | 0.62% |
| 2025-07-16 | 33.34 | 33.58 | 0.24 | 0.72% | 33.34 | 33.70 | 30509 | 10231.36 | 0.51% |
| 2025-07-15 | 33.63 | 33.34 | -0.43 | -1.27% | 33.28 | 33.79 | 39744 | 13292.16 | 0.66% |
| 2025-07-14 | 33.74 | 33.77 | 0.03 | 0.09% | 33.60 | 33.87 | 35343 | 11910.26 | 0.59% |
| 2025-07-11 | 33.60 | 33.74 | 0.14 | 0.42% | 33.56 | 33.94 | 50659 | 17110.91 | 0.85% |
| 2025-07-10 | 33.38 | 33.60 | 0.17 | 0.51% | 33.28 | 33.71 | 35123 | 11763.92 | 0.59% |
| 2025-07-09 | 33.53 | 33.43 | -0.07 | -0.21% | 33.40 | 33.71 | 46641 | 15654.22 | 0.78% |
| 2025-07-08 | 33.38 | 33.50 | 0.16 | 0.48% | 33.29 | 33.54 | 28537 | 9546.18 | 0.48% |
| 2025-07-07 | 33.50 | 33.34 | -0.17 | -0.51% | 32.90 | 33.51 | 31912 | 10630.12 | 0.53% |
| 2025-07-04 | 34.89 | 34.81 | -0.09 | -0.26% | 34.70 | 34.91 | 39763 | 13834.68 | 0.66% |
| 2025-07-03 | 34.70 | 34.90 | 0.16 | 0.46% | 34.65 | 34.95 | 36412 | 12689.31 | 0.61% |
| 2025-07-02 | 34.62 | 34.74 | 0.13 | 0.38% | 34.59 | 34.88 | 30740 | 10669.60 | 0.51% |
| 2025-07-01 | 34.70 | 34.61 | -0.19 | -0.55% | 34.51 | 34.75 | 28512 | 9867.20 | 0.48% |
| 2025-06-30 | 34.40 | 34.80 | 0.40 | 1.16% | 34.35 | 34.95 | 46392 | 16085.88 | 0.78% |
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。
