| 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 | 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% |
| 2025-04-28 | 19.39 | 19.19 | -0.27 | -1.39% | 19.11 | 19.44 | 31968 | 6140.35 | 0.63% |
| 2025-04-25 | 19.09 | 19.46 | 0.33 | 1.73% | 19.09 | 19.58 | 43784 | 8510.88 | 0.86% |
| 2025-04-24 | 19.38 | 19.13 | -0.27 | -1.39% | 19.06 | 19.43 | 39636 | 7624.36 | 0.78% |
| 2025-04-23 | 19.39 | 19.40 | -0.06 | -0.31% | 19.24 | 19.53 | 40409 | 7827.64 | 0.80% |
| 2025-04-22 | 19.43 | 19.46 | -0.07 | -0.36% | 19.25 | 19.57 | 42850 | 8335.33 | 0.84% |
| 2025-04-21 | 19.50 | 19.53 | -0.16 | -0.81% | 19.36 | 19.66 | 40375 | 7867.77 | 0.80% |
| 2025-04-18 | 20.10 | 19.69 | -0.41 | -2.04% | 19.58 | 20.15 | 54112 | 10714.33 | 1.07% |
| 2025-04-17 | 19.40 | 20.10 | 0.69 | 3.55% | 19.21 | 20.22 | 103597 | 20656.62 | 2.04% |
| 2025-04-16 | 19.28 | 19.41 | 0.06 | 0.31% | 19.01 | 19.55 | 43424 | 8376.16 | 0.86% |
| 2025-04-15 | 19.80 | 19.35 | -0.24 | -1.23% | 19.27 | 19.80 | 53064 | 10348.73 | 1.05% |
| 2025-04-14 | 19.45 | 19.59 | 0.15 | 0.77% | 19.32 | 19.62 | 48995 | 9547.62 | 0.97% |
| 2025-04-11 | 19.68 | 19.44 | -0.43 | -2.16% | 19.36 | 19.72 | 63230 | 12358.14 | 1.25% |
| 2025-04-10 | 19.30 | 19.87 | 0.44 | 2.26% | 19.20 | 19.87 | 80272 | 15743.44 | 1.58% |
| 2025-04-09 | 19.05 | 19.43 | 0.16 | 0.83% | 18.68 | 19.55 | 64392 | 12357.09 | 1.27% |
| 2025-04-08 | 18.86 | 19.27 | 0.85 | 4.61% | 18.68 | 19.40 | 78527 | 15022.22 | 1.55% |
| 2025-04-07 | 18.80 | 18.42 | -0.92 | -4.76% | 17.91 | 19.36 | 84362 | 15814.96 | 1.66% |
| 2025-04-03 | 19.00 | 19.34 | 0.15 | 0.78% | 19.00 | 19.55 | 38424 | 7423.69 | 0.76% |
| 2025-04-02 | 19.27 | 19.19 | -0.11 | -0.57% | 19.16 | 19.47 | 23806 | 4587.11 | 0.47% |
| 2025-04-01 | 18.85 | 19.30 | 0.39 | 2.06% | 18.85 | 19.37 | 44773 | 8605.39 | 0.88% |
| 2025-03-31 | 18.81 | 18.91 | 0.09 | 0.48% | 18.72 | 19.06 | 31997 | 6041.40 | 0.63% |
| 2025-03-28 | 18.94 | 18.82 | -0.28 | -1.47% | 18.78 | 19.15 | 26377 | 4988.72 | 0.52% |
| 2025-03-27 | 18.99 | 19.10 | 0.16 | 0.84% | 18.86 | 19.19 | 29562 | 5633.05 | 0.58% |
| 2025-03-26 | 18.94 | 18.94 | -0.04 | -0.21% | 18.88 | 19.06 | 32386 | 6146.70 | 0.64% |
| 2025-03-25 | 19.02 | 18.98 | -0.04 | -0.21% | 18.66 | 19.08 | 38072 | 7169.37 | 0.75% |
| 2025-03-24 | 19.10 | 19.02 | 0.00 | 0.00% | 18.65 | 19.11 | 42991 | 8124.73 | 0.85% |
| 2025-03-21 | 19.10 | 19.02 | -0.14 | -0.73% | 18.90 | 19.37 | 35637 | 6799.88 | 0.70% |
| 2025-03-20 | 19.35 | 19.16 | -0.17 | -0.88% | 19.11 | 19.39 | 27444 | 5266.54 | 0.54% |
| 2025-03-19 | 19.43 | 19.33 | -0.09 | -0.46% | 19.25 | 19.56 | 34052 | 6589.66 | 0.67% |
| 2025-03-18 | 19.66 | 19.42 | -0.12 | -0.61% | 19.35 | 19.67 | 36344 | 7061.15 | 0.72% |
| 2025-03-17 | 19.90 | 19.54 | -0.30 | -1.51% | 19.46 | 19.94 | 70823 | 13897.79 | 1.40% |
| 2025-03-14 | 19.16 | 19.84 | 0.74 | 3.87% | 19.12 | 20.01 | 113348 | 22366.48 | 2.23% |
| 2025-03-13 | 19.10 | 19.10 | -0.04 | -0.21% | 19.00 | 19.35 | 32243 | 6173.44 | 0.64% |
| 2025-03-12 | 19.56 | 19.14 | -0.35 | -1.80% | 19.11 | 19.65 | 52518 | 10146.48 | 1.04% |
| 2025-03-11 | 18.88 | 19.49 | 0.46 | 2.42% | 18.76 | 19.50 | 65611 | 12656.32 | 1.29% |
| 2025-03-10 | 18.56 | 19.03 | 0.39 | 2.09% | 18.47 | 19.07 | 57397 | 10821.80 | 1.13% |
| 2025-03-07 | 18.32 | 18.64 | 0.22 | 1.19% | 18.32 | 18.75 | 38647 | 7164.53 | 0.76% |
| 2025-03-06 | 18.43 | 18.42 | -0.02 | -0.11% | 18.24 | 18.49 | 31941 | 5863.32 | 0.63% |
| 2025-03-05 | 18.35 | 18.44 | 0.10 | 0.55% | 18.09 | 18.45 | 26085 | 4763.03 | 0.51% |
| 2025-03-04 | 18.26 | 18.34 | -0.19 | -1.03% | 18.22 | 18.53 | 25806 | 4723.88 | 0.51% |
| 2025-03-03 | 18.73 | 18.53 | -0.16 | -0.86% | 18.46 | 18.99 | 40484 | 7585.44 | 0.80% |
| 2025-02-28 | 18.85 | 18.69 | -0.19 | -1.01% | 18.60 | 19.15 | 52754 | 9968.88 | 1.04% |
| 2025-02-27 | 18.51 | 18.88 | 0.25 | 1.34% | 18.50 | 19.04 | 57346 | 10827.33 | 1.13% |
| 2025-02-26 | 18.25 | 18.63 | 0.42 | 2.31% | 18.25 | 18.65 | 42580 | 7877.58 | 0.84% |
| 2025-02-25 | 18.35 | 18.21 | -0.20 | -1.09% | 18.16 | 18.36 | 30155 | 5500.67 | 0.59% |
| 2025-02-24 | 18.38 | 18.41 | 0.00 | 0.00% | 18.21 | 18.72 | 44100 | 8163.66 | 0.87% |
| 2025-02-21 | 18.35 | 18.41 | 0.14 | 0.77% | 18.12 | 18.58 | 34299 | 6307.85 | 0.68% |
| 2025-02-20 | 18.33 | 18.27 | -0.10 | -0.54% | 18.19 | 18.47 | 25836 | 4731.97 | 0.51% |
| 2025-02-19 | 18.20 | 18.37 | 0.14 | 0.77% | 17.98 | 18.40 | 29891 | 5435.94 | 0.59% |
| 2025-02-18 | 18.53 | 18.23 | -0.30 | -1.62% | 18.18 | 18.53 | 37345 | 6846.80 | 0.74% |
| 2025-02-17 | 18.60 | 18.53 | -0.09 | -0.48% | 18.49 | 18.75 | 36266 | 6743.14 | 0.71% |
| 2025-02-14 | 18.70 | 18.62 | -0.31 | -1.64% | 18.54 | 18.87 | 48005 | 8966.46 | 0.95% |
| 2025-02-13 | 18.55 | 18.93 | 0.38 | 2.05% | 18.50 | 19.03 | 70699 | 13322.55 | 1.39% |
| 2025-02-12 | 18.42 | 18.55 | 0.13 | 0.71% | 18.32 | 18.55 | 28888 | 5317.86 | 0.57% |
| 2025-02-11 | 18.59 | 18.42 | -0.15 | -0.81% | 18.25 | 18.74 | 31240 | 5747.55 | 0.62% |
| 2025-02-10 | 18.70 | 18.57 | -0.12 | -0.64% | 18.46 | 18.79 | 32711 | 6078.39 | 0.64% |
| 2025-02-07 | 18.55 | 18.69 | 0.14 | 0.75% | 18.40 | 18.85 | 35917 | 6717.19 | 0.71% |
| 2025-02-06 | 18.41 | 18.55 | 0.11 | 0.60% | 18.36 | 18.63 | 28516 | 5278.33 | 0.56% |
| 2025-02-05 | 18.92 | 18.44 | -0.39 | -2.07% | 18.42 | 18.98 | 27164 | 5049.05 | 0.54% |
| 2025-01-27 | 18.88 | 18.83 | -0.04 | -0.21% | 18.75 | 19.13 | 20187 | 3821.15 | 0.40% |
| 2025-01-24 | 18.92 | 18.87 | -0.10 | -0.53% | 18.80 | 19.09 | 24986 | 4721.50 | 0.49% |
| 2025-01-23 | 18.85 | 18.97 | 0.26 | 1.39% | 18.82 | 19.17 | 34315 | 6528.59 | 0.68% |
| 2025-01-22 | 18.93 | 18.71 | -0.29 | -1.53% | 18.56 | 18.99 | 20001 | 3741.20 | 0.39% |
| 2025-01-21 | 19.19 | 19.00 | -0.08 | -0.42% | 18.79 | 19.19 | 19875 | 3763.68 | 0.39% |
| 2025-01-20 | 19.00 | 19.08 | 0.11 | 0.58% | 18.98 | 19.24 | 24821 | 4745.54 | 0.49% |
| 2025-01-17 | 18.69 | 18.97 | 0.23 | 1.23% | 18.69 | 19.09 | 25098 | 4753.03 | 0.49% |
| 2025-01-16 | 18.73 | 18.74 | 0.02 | 0.11% | 18.60 | 19.08 | 31664 | 5962.50 | 0.62% |
| 2025-01-15 | 18.45 | 18.72 | 0.21 | 1.13% | 18.41 | 18.79 | 33473 | 6244.20 | 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。
