| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 20.26 | 20.11 | -0.02 | -0.10% | 19.90 | 20.26 | 52738 | 10564.38 | 1.04% |
| 2025-08-21 | 20.38 | 20.13 | -0.30 | -1.47% | 19.85 | 20.38 | 79101 | 15873.21 | 1.56% |
| 2025-08-20 | 19.43 | 20.43 | 0.82 | 4.18% | 19.22 | 20.70 | 146361 | 29726.82 | 2.89% |
| 2025-08-19 | 19.01 | 19.61 | 0.60 | 3.16% | 19.00 | 19.96 | 100735 | 19730.29 | 1.99% |
| 2025-08-18 | 19.09 | 19.01 | -0.04 | -0.21% | 18.96 | 19.24 | 38527 | 7357.42 | 0.76% |
| 2025-08-15 | 19.05 | 19.05 | 0.07 | 0.37% | 18.77 | 19.07 | 28396 | 5386.58 | 0.56% |
| 2025-08-14 | 18.91 | 18.98 | 0.07 | 0.37% | 18.90 | 19.38 | 42979 | 8195.68 | 0.85% |
| 2025-08-13 | 18.88 | 18.91 | 0.03 | 0.16% | 18.75 | 19.00 | 29265 | 5521.64 | 0.58% |
| 2025-08-12 | 18.85 | 18.88 | -0.09 | -0.47% | 18.84 | 19.18 | 35659 | 6777.80 | 0.70% |
| 2025-08-11 | 18.61 | 18.97 | 0.41 | 2.21% | 18.56 | 19.12 | 46825 | 8842.89 | 0.92% |
| 2025-08-08 | 18.56 | 18.56 | -0.03 | -0.16% | 18.51 | 18.68 | 18105 | 3365.04 | 0.36% |
| 2025-08-07 | 18.74 | 18.59 | -0.07 | -0.38% | 18.56 | 18.74 | 18843 | 3511.37 | 0.37% |
| 2025-08-06 | 18.48 | 18.66 | 0.18 | 0.97% | 18.42 | 18.69 | 23607 | 4384.53 | 0.47% |
| 2025-08-05 | 18.34 | 18.48 | 0.19 | 1.04% | 18.25 | 18.58 | 22883 | 4214.57 | 0.45% |
| 2025-08-04 | 18.30 | 18.29 | 0.01 | 0.05% | 18.18 | 18.31 | 15560 | 2838.08 | 0.31% |
| 2025-08-01 | 18.20 | 18.28 | 0.11 | 0.61% | 18.18 | 18.34 | 17542 | 3204.42 | 0.35% |
| 2025-07-31 | 18.60 | 18.17 | -0.49 | -2.63% | 18.11 | 18.65 | 32656 | 5983.06 | 0.64% |
| 2025-07-30 | 18.68 | 18.66 | 0.01 | 0.05% | 18.53 | 18.84 | 30107 | 5634.22 | 0.59% |
| 2025-07-29 | 18.66 | 18.65 | -0.01 | -0.05% | 18.39 | 18.73 | 22536 | 4177.82 | 0.44% |
| 2025-07-28 | 18.68 | 18.66 | 0.01 | 0.05% | 18.50 | 18.79 | 29631 | 5527.53 | 0.58% |
| 2025-07-25 | 18.92 | 18.65 | -0.27 | -1.43% | 18.61 | 18.92 | 28370 | 5316.05 | 0.56% |
| 2025-07-24 | 18.82 | 18.92 | 0.09 | 0.48% | 18.76 | 18.93 | 24090 | 4541.62 | 0.47% |
| 2025-07-23 | 18.94 | 18.83 | -0.13 | -0.69% | 18.75 | 19.06 | 29990 | 5673.84 | 0.59% |
| 2025-07-22 | 18.68 | 18.96 | 0.28 | 1.50% | 18.58 | 18.99 | 35699 | 6716.27 | 0.70% |
| 2025-07-21 | 18.70 | 18.68 | -0.02 | -0.11% | 18.57 | 18.73 | 24337 | 4541.43 | 0.48% |
| 2025-07-18 | 18.44 | 18.70 | 0.30 | 1.63% | 18.38 | 18.75 | 40854 | 7597.43 | 0.81% |
| 2025-07-17 | 18.41 | 18.40 | 0.01 | 0.05% | 18.24 | 18.55 | 22236 | 4082.39 | 0.44% |
| 2025-07-16 | 18.20 | 18.39 | 0.24 | 1.32% | 18.13 | 18.43 | 25891 | 4735.74 | 0.51% |
| 2025-07-15 | 18.35 | 18.15 | -0.27 | -1.47% | 18.10 | 18.51 | 25315 | 4621.39 | 0.50% |
| 2025-07-14 | 18.40 | 18.42 | -0.06 | -0.32% | 18.29 | 18.50 | 22454 | 4127.30 | 0.44% |
| 2025-07-11 | 18.19 | 18.48 | 0.30 | 1.65% | 18.16 | 18.71 | 54211 | 10002.72 | 1.07% |
| 2025-07-10 | 18.02 | 18.18 | 0.02 | 0.11% | 18.02 | 18.25 | 22726 | 4120.03 | 0.45% |
| 2025-07-09 | 18.05 | 18.16 | 0.17 | 0.94% | 17.97 | 18.26 | 34085 | 6192.19 | 0.67% |
| 2025-07-08 | 17.95 | 17.99 | 0.04 | 0.22% | 17.84 | 18.02 | 24617 | 4420.00 | 0.49% |
| 2025-07-07 | 17.91 | 17.95 | 0.02 | 0.11% | 17.91 | 18.02 | 12253 | 2200.20 | 0.24% |
| 2025-07-04 | 18.10 | 17.93 | -0.21 | -1.16% | 17.91 | 18.15 | 25664 | 4618.64 | 0.51% |
| 2025-07-03 | 18.10 | 18.14 | -0.02 | -0.11% | 18.10 | 18.25 | 19672 | 3578.11 | 0.39% |
| 2025-07-02 | 18.11 | 18.16 | 0.05 | 0.28% | 18.05 | 18.23 | 22677 | 4113.47 | 0.45% |
| 2025-07-01 | 18.03 | 18.11 | 0.01 | 0.06% | 18.03 | 18.17 | 19654 | 3558.74 | 0.39% |
| 2025-06-30 | 17.98 | 18.10 | 0.15 | 0.84% | 17.85 | 18.23 | 33424 | 6038.42 | 0.66% |
| 2025-06-27 | 18.03 | 17.95 | -0.13 | -0.72% | 17.92 | 18.09 | 22472 | 4044.93 | 0.44% |
| 2025-06-26 | 18.03 | 18.08 | 0.05 | 0.28% | 17.97 | 18.13 | 24145 | 4357.02 | 0.48% |
| 2025-06-25 | 18.00 | 18.03 | 0.05 | 0.28% | 17.82 | 18.05 | 26264 | 4711.59 | 0.52% |
| 2025-06-24 | 17.88 | 17.98 | 0.10 | 0.56% | 17.88 | 18.00 | 23233 | 4171.80 | 0.46% |
| 2025-06-23 | 17.78 | 17.88 | -0.06 | -0.33% | 17.58 | 17.94 | 26681 | 4751.34 | 0.53% |
| 2025-06-20 | 17.61 | 17.94 | 0.22 | 1.24% | 17.61 | 18.10 | 37426 | 6724.35 | 0.74% |
| 2025-06-19 | 17.76 | 17.72 | -0.18 | -1.01% | 17.62 | 17.99 | 29696 | 5271.94 | 0.59% |
| 2025-06-18 | 18.00 | 17.90 | 0.06 | 0.34% | 17.88 | 18.38 | 34346 | 6212.57 | 0.68% |
| 2025-06-17 | 17.75 | 17.84 | -0.06 | -0.34% | 17.75 | 17.98 | 21356 | 3807.44 | 0.42% |
| 2025-06-16 | 17.48 | 17.90 | 0.30 | 1.70% | 17.44 | 18.01 | 56307 | 10039.05 | 1.11% |
| 2025-06-13 | 18.58 | 17.60 | -1.11 | -5.93% | 17.60 | 18.60 | 95442 | 17041.62 | 1.88% |
| 2025-06-12 | 18.99 | 18.71 | -0.28 | -1.47% | 18.65 | 19.05 | 34944 | 6562.93 | 0.69% |
| 2025-06-11 | 19.11 | 18.99 | -0.14 | -0.73% | 18.97 | 19.23 | 22819 | 4358.88 | 0.45% |
| 2025-06-10 | 19.13 | 19.13 | -0.02 | -0.10% | 18.95 | 19.25 | 29968 | 5728.28 | 0.59% |
| 2025-06-09 | 19.20 | 19.15 | -0.05 | -0.26% | 18.97 | 19.20 | 26639 | 5085.04 | 0.53% |
| 2025-06-06 | 18.85 | 19.20 | 0.35 | 1.86% | 18.80 | 19.20 | 44807 | 8576.46 | 0.88% |
| 2025-06-05 | 18.85 | 18.85 | -0.01 | -0.05% | 18.75 | 19.09 | 28231 | 5331.66 | 0.56% |
| 2025-06-04 | 18.46 | 18.86 | 0.39 | 2.11% | 18.42 | 18.88 | 33573 | 6288.36 | 0.66% |
| 2025-06-03 | 18.07 | 18.47 | 0.40 | 2.21% | 17.91 | 18.53 | 48153 | 8848.40 | 0.95% |
| 2025-05-30 | 18.37 | 18.07 | -0.30 | -1.63% | 18.00 | 18.49 | 31644 | 5754.32 | 0.62% |
| 2025-05-29 | 18.48 | 18.37 | -0.12 | -0.65% | 18.28 | 18.49 | 26906 | 4949.00 | 0.53% |
| 2025-05-28 | 18.24 | 18.49 | 0.25 | 1.37% | 18.16 | 18.52 | 30586 | 5624.84 | 0.60% |
| 2025-05-27 | 18.13 | 18.24 | 0.11 | 0.61% | 18.12 | 18.55 | 44163 | 8107.67 | 0.87% |
| 2025-05-26 | 18.29 | 18.13 | -0.19 | -1.04% | 18.01 | 18.57 | 35000 | 6385.18 | 0.69% |
| 2025-05-23 | 18.65 | 18.32 | -0.38 | -2.03% | 18.31 | 18.78 | 27562 | 5097.59 | 0.54% |
| 2025-05-22 | 18.89 | 18.70 | -0.19 | -1.01% | 18.65 | 18.98 | 28215 | 5311.91 | 0.56% |
| 2025-05-21 | 19.26 | 19.38 | 0.11 | 0.57% | 19.20 | 19.43 | 26853 | 5189.65 | 0.53% |
| 2025-05-20 | 19.21 | 19.27 | 0.05 | 0.26% | 19.15 | 19.47 | 26891 | 5199.64 | 0.53% |
| 2025-05-19 | 18.84 | 19.22 | 0.09 | 0.47% | 18.69 | 19.23 | 24378 | 4631.38 | 0.48% |
| 2025-05-16 | 19.28 | 19.13 | -0.19 | -0.98% | 19.09 | 19.35 | 25453 | 4881.02 | 0.50% |
| 2025-05-15 | 19.30 | 19.32 | -0.06 | -0.31% | 19.24 | 19.41 | 18902 | 3654.18 | 0.37% |
| 2025-05-14 | 19.30 | 19.38 | 0.00 | 0.00% | 19.13 | 19.58 | 37861 | 7322.97 | 0.75% |
| 2025-05-13 | 19.46 | 19.38 | 0.02 | 0.10% | 19.22 | 19.47 | 24179 | 4677.29 | 0.48% |
| 2025-05-12 | 19.48 | 19.36 | -0.07 | -0.36% | 19.31 | 19.48 | 20868 | 4041.47 | 0.41% |
| 2025-05-09 | 19.48 | 19.43 | -0.02 | -0.10% | 19.30 | 19.50 | 18359 | 3564.36 | 0.36% |
| 2025-05-08 | 19.33 | 19.45 | 0.06 | 0.31% | 19.21 | 19.50 | 24284 | 4718.25 | 0.48% |
| 2025-05-07 | 19.56 | 19.39 | -0.07 | -0.36% | 19.31 | 19.73 | 35787 | 6959.13 | 0.71% |
| 2025-05-06 | 19.24 | 19.46 | 0.24 | 1.25% | 19.11 | 19.48 | 34810 | 6713.54 | 0.69% |
| 2025-04-30 | 19.25 | 19.22 | -0.08 | -0.41% | 19.22 | 19.55 | 31214 | 6042.93 | 0.62% |
| 2025-04-29 | 19.12 | 19.30 | 0.11 | 0.57% | 19.08 | 19.42 | 33521 | 6459.83 | 0.66% |
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。
