| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-28 | 6.65 | 6.68 | 0.03 | 0.45% | 6.61 | 6.79 | 99122 | 6602.87 | 0.86% |
| 2025-03-27 | 6.75 | 6.65 | -0.07 | -1.04% | 6.63 | 6.80 | 85540 | 5717.20 | 0.74% |
| 2025-03-26 | 6.69 | 6.72 | 0.03 | 0.45% | 6.66 | 6.72 | 63971 | 4282.74 | 0.56% |
| 2025-03-25 | 6.62 | 6.69 | 0.04 | 0.60% | 6.59 | 6.69 | 75395 | 5020.42 | 0.66% |
| 2025-03-24 | 6.68 | 6.65 | -0.03 | -0.45% | 6.53 | 6.69 | 86307 | 5706.73 | 0.75% |
| 2025-03-21 | 6.69 | 6.68 | -0.02 | -0.30% | 6.63 | 6.74 | 88643 | 5931.30 | 0.77% |
| 2025-03-20 | 6.73 | 6.70 | -0.02 | -0.30% | 6.69 | 6.78 | 67289 | 4528.45 | 0.59% |
| 2025-03-19 | 6.77 | 6.72 | -0.05 | -0.74% | 6.69 | 6.77 | 85647 | 5765.43 | 0.74% |
| 2025-03-18 | 6.71 | 6.77 | 0.09 | 1.35% | 6.66 | 6.85 | 148118 | 9987.93 | 1.29% |
| 2025-03-17 | 6.69 | 6.68 | 0.02 | 0.30% | 6.63 | 6.70 | 98836 | 6604.88 | 0.86% |
| 2025-03-14 | 6.65 | 6.66 | 0.06 | 0.91% | 6.63 | 6.72 | 141408 | 9423.97 | 1.23% |
| 2025-03-13 | 6.60 | 6.60 | 0.00 | 0.00% | 6.56 | 6.65 | 105466 | 6961.21 | 0.92% |
| 2025-03-12 | 6.52 | 6.60 | 0.08 | 1.23% | 6.48 | 6.64 | 124641 | 8175.18 | 1.08% |
| 2025-03-11 | 6.46 | 6.52 | 0.02 | 0.31% | 6.44 | 6.52 | 52882 | 3425.46 | 0.46% |
| 2025-03-10 | 6.46 | 6.50 | 0.04 | 0.62% | 6.44 | 6.53 | 64113 | 4164.46 | 0.56% |
| 2025-03-07 | 6.45 | 6.46 | -0.01 | -0.15% | 6.42 | 6.49 | 71379 | 4608.88 | 0.62% |
| 2025-03-06 | 6.43 | 6.47 | 0.04 | 0.62% | 6.41 | 6.48 | 67808 | 4380.10 | 0.59% |
| 2025-03-05 | 6.48 | 6.43 | -0.05 | -0.77% | 6.39 | 6.50 | 55221 | 3547.06 | 0.48% |
| 2025-03-04 | 6.47 | 6.48 | -0.01 | -0.15% | 6.41 | 6.49 | 60393 | 3892.96 | 0.53% |
| 2025-03-03 | 6.52 | 6.49 | -0.03 | -0.46% | 6.47 | 6.57 | 85332 | 5562.27 | 0.74% |
| 2025-02-28 | 6.56 | 6.52 | -0.06 | -0.91% | 6.50 | 6.62 | 104685 | 6865.26 | 0.91% |
| 2025-02-27 | 6.57 | 6.58 | 0.00 | 0.00% | 6.50 | 6.60 | 85900 | 5623.73 | 0.75% |
| 2025-02-26 | 6.52 | 6.58 | 0.06 | 0.92% | 6.51 | 6.58 | 67154 | 4401.80 | 0.58% |
| 2025-02-25 | 6.51 | 6.52 | -0.06 | -0.91% | 6.51 | 6.58 | 68946 | 4507.01 | 0.60% |
| 2025-02-24 | 6.51 | 6.58 | 0.03 | 0.46% | 6.51 | 6.61 | 81856 | 5383.25 | 0.71% |
| 2025-02-21 | 6.63 | 6.55 | -0.08 | -1.21% | 6.50 | 6.63 | 102049 | 6679.81 | 0.89% |
| 2025-02-20 | 6.60 | 6.63 | 0.04 | 0.61% | 6.55 | 6.66 | 86862 | 5739.16 | 0.76% |
| 2025-02-19 | 6.59 | 6.59 | -0.01 | -0.15% | 6.54 | 6.62 | 96204 | 6315.48 | 0.84% |
| 2025-02-18 | 6.71 | 6.60 | -0.10 | -1.49% | 6.59 | 6.75 | 111816 | 7470.49 | 0.97% |
| 2025-02-17 | 6.64 | 6.70 | 0.05 | 0.75% | 6.59 | 6.71 | 113157 | 7536.71 | 0.98% |
| 2025-02-14 | 6.70 | 6.65 | -0.05 | -0.75% | 6.63 | 6.74 | 84064 | 5613.60 | 0.73% |
| 2025-02-13 | 6.70 | 6.70 | 0.01 | 0.15% | 6.69 | 6.76 | 111706 | 7511.84 | 0.97% |
| 2025-02-12 | 6.67 | 6.69 | 0.01 | 0.15% | 6.62 | 6.70 | 80609 | 5380.35 | 0.70% |
| 2025-02-11 | 6.70 | 6.68 | -0.03 | -0.45% | 6.62 | 6.71 | 76155 | 5072.22 | 0.66% |
| 2025-02-10 | 6.64 | 6.71 | 0.01 | 0.15% | 6.63 | 6.73 | 133147 | 8893.52 | 1.16% |
| 2025-02-07 | 6.60 | 6.70 | 0.09 | 1.36% | 6.56 | 6.71 | 124362 | 8292.64 | 1.08% |
| 2025-02-06 | 6.55 | 6.61 | 0.06 | 0.92% | 6.47 | 6.62 | 84173 | 5515.32 | 0.73% |
| 2025-02-05 | 6.61 | 6.55 | -0.01 | -0.15% | 6.52 | 6.61 | 73418 | 4816.33 | 0.64% |
| 2025-01-27 | 6.65 | 6.56 | -0.06 | -0.91% | 6.55 | 6.70 | 79698 | 5292.47 | 0.69% |
| 2025-01-24 | 6.59 | 6.62 | 0.03 | 0.46% | 6.55 | 6.65 | 65307 | 4312.15 | 0.57% |
| 2025-01-23 | 6.63 | 6.59 | 0.00 | 0.00% | 6.59 | 6.71 | 83793 | 5571.66 | 0.73% |
| 2025-01-22 | 6.58 | 6.59 | -0.01 | -0.15% | 6.53 | 6.61 | 49870 | 3273.40 | 0.43% |
| 2025-01-21 | 6.70 | 6.60 | -0.07 | -1.05% | 6.55 | 6.72 | 72765 | 4803.82 | 0.63% |
| 2025-01-20 | 6.66 | 6.67 | 0.01 | 0.15% | 6.62 | 6.70 | 84075 | 5604.65 | 0.73% |
| 2025-01-17 | 6.69 | 6.66 | -0.02 | -0.30% | 6.62 | 6.76 | 80985 | 5403.04 | 0.70% |
| 2025-01-16 | 6.70 | 6.68 | 0.04 | 0.60% | 6.63 | 6.76 | 82632 | 5535.89 | 0.72% |
| 2025-01-15 | 6.72 | 6.64 | -0.08 | -1.19% | 6.62 | 6.72 | 77465 | 5156.22 | 0.67% |
| 2025-01-14 | 6.58 | 6.72 | 0.16 | 2.44% | 6.56 | 6.73 | 109070 | 7266.80 | 0.95% |
| 2025-01-13 | 6.39 | 6.56 | 0.02 | 0.31% | 6.38 | 6.64 | 71755 | 4707.36 | 0.62% |
| 2025-01-10 | 6.79 | 6.55 | -0.23 | -3.39% | 6.52 | 6.81 | 125746 | 8347.58 | 1.09% |
| 2025-01-09 | 6.65 | 6.78 | 0.05 | 0.74% | 6.62 | 6.90 | 167929 | 11340.96 | 1.46% |
| 2025-01-08 | 6.74 | 6.73 | -0.07 | -1.03% | 6.51 | 6.75 | 169585 | 11276.10 | 1.47% |
| 2025-01-07 | 6.87 | 6.80 | -0.04 | -0.58% | 6.65 | 6.95 | 174464 | 11810.97 | 1.52% |
| 2025-01-06 | 7.21 | 6.84 | -0.50 | -6.81% | 6.79 | 7.28 | 265076 | 18417.29 | 2.30% |
| 2025-01-03 | 7.66 | 7.34 | -0.49 | -6.26% | 7.25 | 7.69 | 334459 | 24844.81 | 2.91% |
| 2025-01-02 | 7.80 | 7.83 | 0.03 | 0.38% | 7.58 | 8.10 | 560879 | 43584.46 | 4.88% |
| 2024-12-31 | 7.19 | 7.80 | 0.71 | 10.01% | 7.17 | 7.80 | 381405 | 29248.23 | 3.32% |
| 2024-12-30 | 7.18 | 7.09 | -0.08 | -1.12% | 7.05 | 7.19 | 72119 | 5109.77 | 0.63% |
| 2024-12-27 | 7.08 | 7.17 | 0.10 | 1.41% | 7.05 | 7.22 | 76359 | 5457.59 | 0.66% |
| 2024-12-26 | 7.06 | 7.07 | -0.02 | -0.28% | 7.03 | 7.14 | 63655 | 4513.08 | 0.55% |
| 2024-12-25 | 7.24 | 7.09 | -0.18 | -2.48% | 7.05 | 7.26 | 110931 | 7885.11 | 0.96% |
| 2024-12-24 | 7.36 | 7.27 | -0.14 | -1.89% | 7.20 | 7.40 | 112394 | 8182.53 | 0.98% |
| 2024-12-23 | 7.38 | 7.41 | 0.06 | 0.82% | 7.34 | 7.58 | 148911 | 11074.44 | 1.29% |
| 2024-12-20 | 7.35 | 7.35 | 0.03 | 0.41% | 7.31 | 7.40 | 79986 | 5888.66 | 0.70% |
| 2024-12-19 | 7.32 | 7.32 | -0.06 | -0.81% | 7.25 | 7.39 | 79162 | 5781.57 | 0.69% |
| 2024-12-18 | 7.43 | 7.38 | -0.02 | -0.27% | 7.36 | 7.48 | 81870 | 6066.83 | 0.71% |
| 2024-12-17 | 7.67 | 7.40 | -0.24 | -3.14% | 7.38 | 7.67 | 134081 | 10025.08 | 1.17% |
| 2024-12-16 | 7.76 | 7.64 | -0.10 | -1.29% | 7.60 | 7.80 | 125080 | 9607.30 | 1.09% |
| 2024-12-13 | 8.06 | 7.74 | -0.36 | -4.44% | 7.73 | 8.09 | 229917 | 18075.77 | 2.00% |
| 2024-12-12 | 8.09 | 8.10 | 0.02 | 0.25% | 8.04 | 8.13 | 141861 | 11473.40 | 1.23% |
| 2024-12-11 | 8.04 | 8.08 | 0.04 | 0.50% | 8.01 | 8.11 | 110928 | 8951.51 | 0.96% |
| 2024-12-10 | 8.13 | 8.04 | 0.04 | 0.50% | 8.03 | 8.19 | 150548 | 12172.78 | 1.31% |
| 2024-12-09 | 8.10 | 8.00 | -0.09 | -1.11% | 7.94 | 8.16 | 131749 | 10601.84 | 1.15% |
| 2024-12-06 | 8.04 | 8.09 | 0.05 | 0.62% | 7.92 | 8.11 | 155043 | 12451.95 | 1.35% |
| 2024-12-05 | 8.16 | 8.04 | -0.11 | -1.35% | 8.00 | 8.17 | 210837 | 16979.52 | 1.83% |
| 2024-12-04 | 8.25 | 8.15 | -0.26 | -3.09% | 8.12 | 8.39 | 211381 | 17423.70 | 1.84% |
| 2024-12-03 | 8.36 | 8.41 | 0.03 | 0.36% | 8.12 | 8.58 | 338170 | 28205.47 | 2.94% |
| 2024-12-02 | 8.27 | 8.38 | 0.03 | 0.36% | 8.15 | 8.41 | 241372 | 20100.82 | 2.10% |
| 2024-11-29 | 8.51 | 8.35 | -0.15 | -1.76% | 8.20 | 8.57 | 323086 | 26891.80 | 2.81% |
| 2024-11-28 | 8.38 | 8.50 | -0.09 | -1.05% | 8.38 | 8.78 | 423509 | 36137.86 | 3.68% |
贵州燃气(600903)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。
