| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.42 | 6.51 | 0.03 | 0.46% | 6.40 | 6.54 | 136590 | 8848.74 | 1.19% |
| 2026-03-24 | 6.45 | 6.48 | 0.04 | 0.62% | 6.23 | 6.49 | 157889 | 10095.44 | 1.37% |
| 2026-03-23 | 6.73 | 6.44 | -0.26 | -3.88% | 6.38 | 6.75 | 240743 | 15852.42 | 2.09% |
| 2026-03-20 | 6.80 | 6.70 | -0.21 | -3.04% | 6.68 | 6.86 | 260881 | 17575.29 | 2.27% |
| 2026-03-19 | 6.80 | 6.91 | 0.19 | 2.83% | 6.77 | 6.99 | 384808 | 26415.24 | 3.35% |
| 2026-03-18 | 6.75 | 6.72 | -0.05 | -0.74% | 6.66 | 6.77 | 123556 | 8279.32 | 1.07% |
| 2026-03-17 | 6.85 | 6.77 | -0.10 | -1.46% | 6.76 | 6.85 | 184962 | 12577.12 | 1.61% |
| 2026-03-16 | 6.86 | 6.87 | 0.01 | 0.15% | 6.84 | 6.96 | 156566 | 10776.11 | 1.36% |
| 2026-03-13 | 6.91 | 6.86 | -0.09 | -1.29% | 6.85 | 6.99 | 222947 | 15422.94 | 1.94% |
| 2026-03-12 | 6.86 | 6.95 | 0.12 | 1.76% | 6.81 | 7.02 | 324545 | 22440.64 | 2.82% |
| 2026-03-11 | 6.86 | 6.83 | -0.04 | -0.58% | 6.77 | 6.86 | 234071 | 15919.24 | 2.04% |
| 2026-03-10 | 6.81 | 6.87 | -0.10 | -1.43% | 6.77 | 6.94 | 301304 | 20683.37 | 2.62% |
| 2026-03-09 | 7.25 | 6.97 | 0.01 | 0.14% | 6.95 | 7.36 | 531646 | 37799.41 | 4.62% |
| 2026-03-06 | 6.93 | 6.96 | -0.04 | -0.57% | 6.78 | 7.00 | 347141 | 23940.27 | 3.02% |
| 2026-03-05 | 7.10 | 7.00 | -0.15 | -2.10% | 6.90 | 7.15 | 470836 | 32968.63 | 4.09% |
| 2026-03-04 | 7.63 | 7.15 | -0.55 | -7.14% | 6.93 | 7.63 | 913845 | 65502.62 | 7.95% |
| 2026-03-03 | 7.30 | 7.70 | 0.70 | 10.00% | 7.23 | 7.70 | 1210098 | 91640.45 | 10.52% |
| 2026-03-02 | 6.89 | 7.00 | 0.21 | 3.09% | 6.83 | 7.01 | 311899 | 21613.66 | 2.71% |
| 2026-02-27 | 6.70 | 6.79 | 0.07 | 1.04% | 6.70 | 6.81 | 89852 | 6086.02 | 0.78% |
| 2026-02-26 | 6.75 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 71210 | 4785.76 | 0.62% |
| 2026-02-25 | 6.72 | 6.74 | 0.00 | 0.00% | 6.72 | 6.78 | 77185 | 5216.06 | 0.67% |
| 2026-02-24 | 6.65 | 6.74 | 0.13 | 1.97% | 6.63 | 6.76 | 105573 | 7096.25 | 0.92% |
| 2026-02-13 | 6.68 | 6.61 | -0.07 | -1.05% | 6.61 | 6.70 | 83494 | 5554.68 | 0.73% |
| 2026-02-12 | 6.80 | 6.68 | -0.10 | -1.47% | 6.68 | 6.80 | 119829 | 8055.54 | 1.04% |
| 2026-02-11 | 6.78 | 6.78 | 0.01 | 0.15% | 6.75 | 6.80 | 65688 | 4453.12 | 0.57% |
| 2026-02-10 | 6.82 | 6.77 | -0.06 | -0.88% | 6.76 | 6.83 | 78162 | 5309.47 | 0.68% |
| 2026-02-09 | 6.84 | 6.83 | 0.01 | 0.15% | 6.80 | 6.87 | 91818 | 6274.22 | 0.80% |
| 2026-02-06 | 6.81 | 6.82 | -0.06 | -0.87% | 6.78 | 6.87 | 97843 | 6685.07 | 0.85% |
| 2026-02-05 | 6.84 | 6.88 | 0.01 | 0.15% | 6.76 | 6.92 | 141594 | 9667.70 | 1.23% |
| 2026-02-04 | 6.81 | 6.87 | 0.07 | 1.03% | 6.77 | 6.89 | 109284 | 7482.60 | 0.95% |
| 2026-02-03 | 6.82 | 6.80 | 0.00 | 0.00% | 6.75 | 6.87 | 112826 | 7667.00 | 0.98% |
| 2026-02-02 | 6.91 | 6.80 | -0.18 | -2.58% | 6.78 | 7.00 | 171606 | 11807.70 | 1.49% |
| 2026-01-30 | 7.04 | 6.98 | -0.04 | -0.57% | 6.91 | 7.10 | 212658 | 14875.80 | 1.85% |
| 2026-01-29 | 6.95 | 7.02 | 0.13 | 1.89% | 6.87 | 7.07 | 287846 | 20098.54 | 2.50% |
| 2026-01-28 | 6.79 | 6.89 | 0.08 | 1.17% | 6.76 | 6.92 | 137708 | 9432.52 | 1.20% |
| 2026-01-27 | 6.89 | 6.81 | -0.07 | -1.02% | 6.74 | 6.89 | 124090 | 8420.54 | 1.08% |
| 2026-01-26 | 6.94 | 6.88 | -0.02 | -0.29% | 6.83 | 6.94 | 147972 | 10170.16 | 1.29% |
| 2026-01-23 | 6.97 | 6.90 | -0.11 | -1.57% | 6.86 | 6.98 | 221966 | 15331.08 | 1.93% |
| 2026-01-22 | 6.86 | 7.01 | 0.11 | 1.59% | 6.85 | 7.08 | 270220 | 18898.60 | 2.35% |
| 2026-01-21 | 6.96 | 6.90 | 0.06 | 0.88% | 6.88 | 7.06 | 222539 | 15472.16 | 1.94% |
| 2026-01-20 | 6.90 | 6.84 | 0.06 | 0.88% | 6.78 | 6.97 | 165521 | 11344.66 | 1.44% |
| 2026-01-19 | 6.68 | 6.78 | 0.11 | 1.65% | 6.67 | 6.80 | 127309 | 8602.75 | 1.11% |
| 2026-01-16 | 6.74 | 6.67 | -0.06 | -0.89% | 6.65 | 6.75 | 86941 | 5811.49 | 0.76% |
| 2026-01-15 | 6.74 | 6.73 | -0.02 | -0.30% | 6.70 | 6.77 | 70191 | 4719.34 | 0.61% |
| 2026-01-14 | 6.77 | 6.75 | -0.04 | -0.59% | 6.71 | 6.83 | 126200 | 8552.80 | 1.10% |
| 2026-01-13 | 6.78 | 6.79 | 0.02 | 0.30% | 6.75 | 6.80 | 101594 | 6880.19 | 0.88% |
| 2026-01-12 | 6.76 | 6.77 | 0.01 | 0.15% | 6.73 | 6.78 | 111769 | 7551.83 | 0.97% |
| 2026-01-09 | 6.73 | 6.76 | 0.01 | 0.15% | 6.73 | 6.77 | 80850 | 5456.52 | 0.70% |
| 2026-01-08 | 6.70 | 6.75 | 0.04 | 0.60% | 6.68 | 6.75 | 76117 | 5124.67 | 0.66% |
| 2026-01-07 | 6.67 | 6.71 | 0.04 | 0.60% | 6.66 | 6.71 | 91876 | 6137.52 | 0.80% |
| 2026-01-06 | 6.65 | 6.67 | 0.02 | 0.30% | 6.64 | 6.68 | 69715 | 4647.27 | 0.61% |
| 2026-01-05 | 6.63 | 6.65 | 0.04 | 0.61% | 6.62 | 6.66 | 56510 | 3751.88 | 0.49% |
| 2025-12-31 | 6.65 | 6.61 | -0.04 | -0.60% | 6.61 | 6.67 | 42356 | 2806.84 | 0.37% |
| 2025-12-30 | 6.64 | 6.65 | -0.02 | -0.30% | 6.60 | 6.68 | 44582 | 2958.67 | 0.39% |
| 2025-12-29 | 6.69 | 6.67 | -0.03 | -0.45% | 6.66 | 6.72 | 50106 | 3350.17 | 0.44% |
| 2025-12-26 | 6.71 | 6.70 | -0.01 | -0.15% | 6.68 | 6.73 | 42399 | 2844.68 | 0.37% |
| 2025-12-25 | 6.72 | 6.71 | -0.01 | -0.15% | 6.70 | 6.73 | 41960 | 2816.00 | 0.36% |
| 2025-12-24 | 6.71 | 6.72 | 0.02 | 0.30% | 6.68 | 6.72 | 37585 | 2519.31 | 0.33% |
| 2025-12-23 | 6.73 | 6.70 | -0.03 | -0.45% | 6.68 | 6.74 | 45965 | 3079.98 | 0.40% |
| 2025-12-22 | 6.75 | 6.73 | -0.01 | -0.15% | 6.72 | 6.76 | 48937 | 3298.36 | 0.43% |
| 2025-12-19 | 6.68 | 6.74 | 0.07 | 1.05% | 6.66 | 6.75 | 52284 | 3513.82 | 0.45% |
| 2025-12-18 | 6.66 | 6.67 | -0.01 | -0.15% | 6.65 | 6.70 | 36799 | 2458.98 | 0.32% |
| 2025-12-17 | 6.64 | 6.68 | 0.04 | 0.60% | 6.58 | 6.69 | 51552 | 3423.40 | 0.45% |
| 2025-12-16 | 6.71 | 6.64 | -0.07 | -1.04% | 6.60 | 6.71 | 52933 | 3515.45 | 0.46% |
| 2025-12-15 | 6.67 | 6.71 | 0.02 | 0.30% | 6.66 | 6.73 | 41771 | 2799.98 | 0.36% |
| 2025-12-12 | 6.67 | 6.69 | 0.02 | 0.30% | 6.67 | 6.75 | 54469 | 3659.57 | 0.47% |
| 2025-12-11 | 6.81 | 6.67 | -0.13 | -1.91% | 6.67 | 6.81 | 78242 | 5261.35 | 0.68% |
| 2025-12-10 | 6.82 | 6.80 | -0.02 | -0.29% | 6.76 | 6.83 | 61309 | 4160.78 | 0.53% |
| 2025-12-09 | 6.87 | 6.82 | -0.04 | -0.58% | 6.81 | 6.87 | 55793 | 3810.74 | 0.49% |
| 2025-12-08 | 6.90 | 6.86 | -0.02 | -0.29% | 6.86 | 6.90 | 69846 | 4802.17 | 0.61% |
| 2025-12-05 | 6.87 | 6.88 | 0.02 | 0.29% | 6.77 | 6.88 | 60775 | 4151.63 | 0.53% |
| 2025-12-04 | 6.90 | 6.86 | -0.05 | -0.72% | 6.84 | 6.92 | 55282 | 3796.10 | 0.48% |
| 2025-12-03 | 6.89 | 6.91 | 0.01 | 0.14% | 6.88 | 6.95 | 76892 | 5319.79 | 0.67% |
| 2025-12-02 | 6.91 | 6.90 | -0.02 | -0.29% | 6.87 | 6.93 | 59615 | 4111.44 | 0.52% |
| 2025-12-01 | 6.90 | 6.92 | 0.01 | 0.14% | 6.89 | 6.93 | 71134 | 4919.03 | 0.62% |
| 2025-11-28 | 6.86 | 6.91 | 0.05 | 0.73% | 6.82 | 6.92 | 68546 | 4705.29 | 0.60% |
| 2025-11-27 | 6.87 | 6.86 | -0.01 | -0.15% | 6.82 | 6.90 | 79223 | 5434.65 | 0.69% |
| 2025-11-26 | 6.90 | 6.87 | -0.04 | -0.58% | 6.86 | 6.95 | 74937 | 5172.58 | 0.65% |
| 2025-11-25 | 6.87 | 6.91 | 0.04 | 0.58% | 6.85 | 6.93 | 113795 | 7850.66 | 0.99% |
| 2025-11-24 | 6.88 | 6.87 | -0.02 | -0.29% | 6.80 | 6.93 | 129449 | 8868.78 | 1.13% |
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。
