| 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 | 23.07 | 24.86 | 0.88 | 3.67% | 23.07 | 25.61 | 419385 | 103742.02 | 8.27% |
| 2026-02-02 | 21.41 | 23.98 | 2.18 | 10.00% | 21.41 | 23.98 | 394586 | 91548.49 | 7.78% |
| 2026-01-30 | 22.38 | 21.80 | 0.26 | 1.21% | 21.80 | 23.60 | 314333 | 70759.13 | 6.20% |
| 2026-01-29 | 19.55 | 21.54 | 1.96 | 10.01% | 19.47 | 21.54 | 159997 | 33215.50 | 3.15% |
| 2026-01-28 | 19.54 | 19.58 | 0.04 | 0.20% | 19.32 | 19.69 | 38109 | 7433.12 | 0.75% |
| 2026-01-27 | 19.78 | 19.54 | -0.29 | -1.46% | 19.41 | 19.82 | 35139 | 6862.72 | 0.69% |
| 2026-01-26 | 19.95 | 19.83 | -0.21 | -1.05% | 19.43 | 19.98 | 50461 | 9930.26 | 0.99% |
| 2026-01-23 | 19.90 | 20.04 | 0.17 | 0.86% | 19.88 | 20.07 | 29892 | 5976.39 | 0.59% |
| 2026-01-22 | 19.95 | 19.87 | -0.10 | -0.50% | 19.79 | 20.08 | 35748 | 7121.10 | 0.70% |
| 2026-01-21 | 20.76 | 19.97 | -0.84 | -4.04% | 19.83 | 20.88 | 77239 | 15547.91 | 1.52% |
| 2026-01-20 | 20.61 | 20.81 | 0.21 | 1.02% | 20.55 | 20.86 | 34494 | 7158.51 | 0.68% |
| 2026-01-19 | 20.43 | 20.60 | 0.09 | 0.44% | 20.41 | 20.75 | 26438 | 5448.50 | 0.52% |
| 2026-01-16 | 20.60 | 20.51 | -0.02 | -0.10% | 20.36 | 20.84 | 36251 | 7437.13 | 0.71% |
| 2026-01-15 | 20.50 | 20.53 | -0.11 | -0.53% | 20.45 | 20.78 | 24560 | 5051.72 | 0.48% |
| 2026-01-14 | 20.75 | 20.64 | -0.11 | -0.53% | 20.44 | 21.15 | 49377 | 10292.05 | 0.97% |
| 2026-01-13 | 20.80 | 20.75 | -0.16 | -0.77% | 20.68 | 21.00 | 44670 | 9304.05 | 0.88% |
| 2026-01-12 | 20.60 | 20.91 | 0.23 | 1.11% | 20.54 | 21.09 | 46352 | 9666.92 | 0.91% |
| 2026-01-09 | 20.76 | 20.68 | -0.04 | -0.19% | 20.55 | 20.95 | 36657 | 7591.00 | 0.72% |
| 2026-01-08 | 20.90 | 20.72 | -0.28 | -1.33% | 20.62 | 20.90 | 34247 | 7101.62 | 0.68% |
| 2026-01-07 | 20.81 | 21.00 | 0.08 | 0.38% | 20.69 | 21.27 | 52526 | 11037.59 | 1.04% |
| 2026-01-06 | 20.56 | 20.92 | 0.27 | 1.31% | 20.52 | 21.10 | 47197 | 9862.65 | 0.93% |
| 2026-01-05 | 20.35 | 20.65 | 0.23 | 1.13% | 20.30 | 20.75 | 38122 | 7837.73 | 0.75% |
| 2025-12-31 | 20.65 | 20.42 | -0.29 | -1.40% | 20.30 | 20.83 | 34958 | 7164.92 | 0.69% |
| 2025-12-30 | 20.55 | 20.71 | 0.04 | 0.19% | 20.31 | 20.85 | 36127 | 7443.66 | 0.71% |
| 2025-12-29 | 20.54 | 20.67 | 0.10 | 0.49% | 20.33 | 20.85 | 36612 | 7548.75 | 0.72% |
| 2025-12-26 | 20.30 | 20.57 | 0.14 | 0.69% | 20.23 | 20.80 | 50966 | 10446.31 | 1.00% |
| 2025-12-25 | 19.76 | 20.43 | 0.61 | 3.08% | 19.71 | 20.69 | 82421 | 16743.95 | 1.62% |
| 2025-12-24 | 19.73 | 19.82 | 0.06 | 0.30% | 19.60 | 19.93 | 23654 | 4670.35 | 0.47% |
| 2025-12-23 | 19.86 | 19.76 | -0.15 | -0.75% | 19.60 | 19.95 | 33074 | 6520.75 | 0.65% |
| 2025-12-22 | 20.09 | 19.91 | -0.20 | -0.99% | 19.85 | 20.16 | 28689 | 5730.55 | 0.57% |
| 2025-12-19 | 19.81 | 20.11 | 0.30 | 1.51% | 19.66 | 20.23 | 35785 | 7151.24 | 0.71% |
| 2025-12-18 | 19.96 | 19.81 | -0.18 | -0.90% | 19.74 | 20.11 | 30690 | 6112.71 | 0.61% |
| 2025-12-17 | 20.20 | 19.99 | -0.26 | -1.28% | 19.80 | 20.24 | 38050 | 7607.55 | 0.75% |
| 2025-12-16 | 19.82 | 20.25 | 0.12 | 0.60% | 19.80 | 20.43 | 54005 | 10916.45 | 1.06% |
| 2025-12-15 | 19.96 | 20.13 | 0.50 | 2.55% | 19.88 | 20.58 | 79253 | 16055.73 | 1.56% |
| 2025-12-12 | 20.00 | 19.63 | -0.12 | -0.61% | 19.51 | 20.18 | 52808 | 10427.02 | 1.04% |
| 2025-12-11 | 20.00 | 19.75 | -0.40 | -1.99% | 19.72 | 20.16 | 26670 | 5307.83 | 0.53% |
| 2025-12-10 | 19.95 | 20.15 | 0.22 | 1.10% | 19.81 | 20.38 | 32256 | 6508.95 | 0.64% |
| 2025-12-09 | 20.02 | 19.93 | -0.13 | -0.65% | 19.80 | 20.25 | 30771 | 6168.88 | 0.61% |
| 2025-12-08 | 20.10 | 20.06 | -0.17 | -0.84% | 20.03 | 20.24 | 23372 | 4701.33 | 0.46% |
| 2025-12-05 | 19.75 | 20.23 | 0.73 | 3.74% | 19.51 | 20.44 | 50140 | 10106.47 | 0.99% |
| 2025-12-04 | 19.84 | 19.50 | -0.37 | -1.86% | 19.43 | 19.93 | 37324 | 7309.85 | 0.74% |
| 2025-12-03 | 20.15 | 19.87 | -0.28 | -1.39% | 19.77 | 20.32 | 34989 | 6961.43 | 0.69% |
| 2025-12-02 | 20.62 | 20.15 | -0.55 | -2.66% | 20.14 | 20.67 | 31366 | 6395.70 | 0.62% |
| 2025-12-01 | 20.66 | 20.70 | 0.04 | 0.19% | 20.60 | 20.83 | 28179 | 5833.51 | 0.56% |
| 2025-11-28 | 20.35 | 20.66 | 0.26 | 1.27% | 20.22 | 20.74 | 29999 | 6174.77 | 0.59% |
| 2025-11-27 | 20.51 | 20.40 | -0.04 | -0.20% | 20.31 | 20.62 | 28012 | 5736.87 | 0.55% |
| 2025-11-26 | 20.70 | 20.44 | -0.41 | -1.97% | 20.39 | 20.88 | 43245 | 8893.52 | 0.85% |
| 2025-11-25 | 20.72 | 20.85 | 0.00 | 0.00% | 20.59 | 20.87 | 39700 | 8246.33 | 0.78% |
| 2025-11-24 | 20.30 | 20.85 | 0.38 | 1.86% | 20.30 | 20.97 | 61114 | 12671.99 | 1.20% |
| 2025-11-21 | 20.33 | 20.47 | -0.02 | -0.10% | 19.88 | 20.98 | 76208 | 15548.62 | 1.50% |
| 2025-11-20 | 20.35 | 20.49 | 0.09 | 0.44% | 20.09 | 20.62 | 53926 | 10990.48 | 1.06% |
| 2025-11-19 | 20.46 | 20.40 | -0.06 | -0.29% | 20.31 | 20.65 | 23673 | 4834.45 | 0.47% |
| 2025-11-18 | 20.81 | 20.46 | -0.45 | -2.15% | 20.41 | 20.95 | 36938 | 7619.58 | 0.73% |
| 2025-11-17 | 21.01 | 20.91 | -0.27 | -1.27% | 20.84 | 21.29 | 47303 | 9928.52 | 0.93% |
| 2025-11-14 | 21.32 | 21.18 | -0.22 | -1.03% | 21.15 | 22.20 | 75941 | 16328.17 | 1.50% |
| 2025-11-13 | 20.86 | 21.40 | 0.53 | 2.54% | 20.73 | 21.60 | 98648 | 20956.93 | 1.94% |
| 2025-11-12 | 21.01 | 20.87 | -0.28 | -1.32% | 20.85 | 21.22 | 60656 | 12727.21 | 1.20% |
| 2025-11-11 | 20.90 | 21.15 | 0.16 | 0.76% | 20.56 | 21.22 | 110937 | 23116.03 | 2.19% |
| 2025-11-10 | 19.77 | 20.99 | 1.22 | 6.17% | 19.69 | 21.07 | 157260 | 32315.36 | 3.10% |
| 2025-11-07 | 19.74 | 19.77 | 0.04 | 0.20% | 19.71 | 20.05 | 38539 | 7654.22 | 0.76% |
| 2025-11-06 | 19.91 | 19.73 | -0.16 | -0.80% | 19.68 | 20.08 | 43521 | 8609.41 | 0.86% |
| 2025-11-05 | 20.04 | 19.89 | -0.17 | -0.85% | 19.86 | 20.23 | 34821 | 6958.05 | 0.69% |
| 2025-11-04 | 20.18 | 20.06 | -0.13 | -0.64% | 19.86 | 20.18 | 35910 | 7172.13 | 0.71% |
| 2025-11-03 | 19.90 | 20.19 | 0.31 | 1.56% | 19.80 | 20.48 | 67376 | 13568.52 | 1.33% |
| 2025-10-31 | 19.52 | 19.88 | 0.35 | 1.79% | 19.50 | 20.15 | 78492 | 15648.77 | 1.55% |
| 2025-10-30 | 19.54 | 19.53 | -0.07 | -0.36% | 19.50 | 19.72 | 41567 | 8147.78 | 0.82% |
| 2025-10-29 | 19.79 | 19.60 | -0.19 | -0.96% | 19.53 | 19.83 | 37297 | 7303.51 | 0.74% |
| 2025-10-28 | 19.81 | 19.79 | -0.01 | -0.05% | 19.66 | 20.00 | 38282 | 7589.54 | 0.75% |
| 2025-10-27 | 19.70 | 19.80 | 0.00 | 0.00% | 19.56 | 20.00 | 39695 | 7869.32 | 0.78% |
| 2025-10-24 | 20.08 | 19.80 | -0.31 | -1.54% | 19.77 | 20.23 | 39954 | 7959.49 | 0.79% |
| 2025-10-23 | 19.80 | 20.11 | 0.21 | 1.06% | 19.71 | 20.15 | 26006 | 5193.22 | 0.51% |
| 2025-10-22 | 20.16 | 19.90 | -0.38 | -1.87% | 19.85 | 20.40 | 39668 | 7943.24 | 0.78% |
| 2025-10-21 | 20.20 | 20.28 | -0.03 | -0.15% | 20.10 | 20.42 | 28165 | 5699.56 | 0.56% |
| 2025-10-20 | 20.24 | 20.31 | 0.01 | 0.05% | 20.06 | 20.46 | 36974 | 7490.12 | 0.73% |
| 2025-10-17 | 20.55 | 20.30 | -0.36 | -1.74% | 20.15 | 20.64 | 45217 | 9196.53 | 0.89% |
| 2025-10-16 | 20.36 | 20.66 | 0.28 | 1.37% | 20.24 | 20.74 | 61303 | 12617.30 | 1.21% |
| 2025-10-15 | 20.36 | 20.38 | 0.02 | 0.10% | 19.97 | 20.58 | 62098 | 12628.55 | 1.22% |
| 2025-10-14 | 19.58 | 20.36 | 0.84 | 4.30% | 19.58 | 20.44 | 89932 | 18097.59 | 1.77% |
| 2025-10-13 | 19.45 | 19.52 | -0.27 | -1.36% | 19.40 | 19.68 | 42668 | 8338.12 | 0.84% |
金徽酒(603919)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。
