| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 6.91 | 6.91 | -0.01 | -0.14% | 6.90 | 6.94 | 87753 | 6068.47 | 0.76% |
| 2025-06-26 | 6.93 | 6.92 | -0.04 | -0.57% | 6.90 | 6.96 | 103877 | 7194.10 | 0.90% |
| 2025-06-25 | 6.92 | 6.96 | 0.00 | 0.00% | 6.90 | 6.97 | 97220 | 6736.90 | 0.85% |
| 2025-06-24 | 7.00 | 6.96 | -0.22 | -3.06% | 6.85 | 7.00 | 187971 | 13042.19 | 1.63% |
| 2025-06-23 | 7.27 | 7.18 | -0.01 | -0.14% | 7.13 | 7.32 | 160112 | 11528.14 | 1.39% |
| 2025-06-20 | 7.26 | 7.19 | -0.11 | -1.51% | 7.11 | 7.30 | 202368 | 14588.20 | 1.76% |
| 2025-06-19 | 7.08 | 7.30 | 0.22 | 3.11% | 6.95 | 7.31 | 312925 | 22471.95 | 2.72% |
| 2025-06-18 | 7.25 | 7.08 | -0.04 | -0.56% | 7.03 | 7.28 | 162172 | 11531.55 | 1.41% |
| 2025-06-17 | 6.96 | 7.12 | 0.13 | 1.86% | 6.88 | 7.26 | 202118 | 14298.57 | 1.76% |
| 2025-06-16 | 7.12 | 6.99 | 0.04 | 0.58% | 6.98 | 7.13 | 147401 | 10378.39 | 1.28% |
| 2025-06-13 | 6.97 | 6.97 | 0.02 | 0.29% | 6.95 | 7.07 | 171287 | 11997.85 | 1.49% |
| 2025-06-12 | 6.95 | 6.95 | -0.01 | -0.14% | 6.87 | 6.96 | 67627 | 4680.29 | 0.59% |
| 2025-06-11 | 6.96 | 6.96 | -0.01 | -0.14% | 6.93 | 6.98 | 66744 | 4643.88 | 0.58% |
| 2025-06-10 | 6.94 | 6.97 | 0.03 | 0.43% | 6.88 | 6.99 | 94762 | 6579.49 | 0.82% |
| 2025-06-09 | 6.94 | 6.94 | 0.01 | 0.14% | 6.91 | 6.95 | 46749 | 3240.00 | 0.41% |
| 2025-06-06 | 6.94 | 6.93 | -0.01 | -0.14% | 6.91 | 6.97 | 39894 | 2768.05 | 0.35% |
| 2025-06-05 | 6.91 | 6.94 | 0.03 | 0.43% | 6.88 | 6.97 | 72754 | 5037.06 | 0.63% |
| 2025-06-04 | 6.86 | 6.91 | 0.04 | 0.58% | 6.84 | 6.92 | 43289 | 2984.11 | 0.38% |
| 2025-06-03 | 6.84 | 6.87 | 0.03 | 0.44% | 6.80 | 6.88 | 53814 | 3683.19 | 0.47% |
| 2025-05-30 | 6.92 | 6.84 | -0.06 | -0.87% | 6.83 | 6.92 | 47652 | 3265.35 | 0.41% |
| 2025-05-29 | 6.91 | 6.90 | 0.02 | 0.29% | 6.86 | 6.92 | 51430 | 3548.22 | 0.45% |
| 2025-05-28 | 6.93 | 6.88 | -0.06 | -0.86% | 6.85 | 6.96 | 40537 | 2794.64 | 0.35% |
| 2025-05-27 | 6.83 | 6.94 | 0.07 | 1.02% | 6.82 | 6.95 | 51211 | 3535.41 | 0.45% |
| 2025-05-26 | 6.81 | 6.87 | 0.04 | 0.59% | 6.80 | 6.88 | 49811 | 3410.06 | 0.43% |
| 2025-05-23 | 6.91 | 6.83 | -0.07 | -1.01% | 6.83 | 6.98 | 62043 | 4282.38 | 0.54% |
| 2025-05-22 | 7.01 | 6.90 | -0.15 | -2.13% | 6.89 | 7.02 | 88535 | 6145.60 | 0.77% |
| 2025-05-21 | 7.05 | 7.05 | 0.02 | 0.28% | 7.04 | 7.17 | 102743 | 7282.58 | 0.89% |
| 2025-05-20 | 7.00 | 7.03 | 0.01 | 0.14% | 6.94 | 7.03 | 91338 | 6378.52 | 0.79% |
| 2025-05-19 | 7.11 | 7.02 | -0.02 | -0.28% | 6.99 | 7.22 | 119100 | 8393.42 | 1.04% |
| 2025-05-16 | 6.98 | 7.04 | 0.14 | 2.03% | 6.93 | 7.08 | 138002 | 9654.88 | 1.20% |
| 2025-05-15 | 6.87 | 6.90 | 0.00 | 0.00% | 6.86 | 7.05 | 126704 | 8804.52 | 1.10% |
| 2025-05-14 | 6.86 | 6.90 | 0.05 | 0.73% | 6.79 | 6.90 | 70022 | 4797.70 | 0.61% |
| 2025-05-13 | 6.92 | 6.85 | -0.05 | -0.72% | 6.85 | 6.94 | 63014 | 4333.95 | 0.55% |
| 2025-05-12 | 6.94 | 6.90 | 0.03 | 0.44% | 6.84 | 6.94 | 58227 | 4005.64 | 0.51% |
| 2025-05-09 | 6.92 | 6.87 | -0.07 | -1.01% | 6.87 | 6.94 | 60045 | 4137.27 | 0.52% |
| 2025-05-08 | 6.92 | 6.94 | 0.03 | 0.43% | 6.87 | 6.94 | 66938 | 4628.60 | 0.58% |
| 2025-05-07 | 6.92 | 6.91 | 0.03 | 0.44% | 6.88 | 6.95 | 72624 | 5023.70 | 0.63% |
| 2025-05-06 | 6.81 | 6.88 | 0.08 | 1.18% | 6.81 | 6.88 | 71570 | 4908.97 | 0.62% |
| 2025-04-30 | 6.91 | 6.80 | -0.04 | -0.58% | 6.80 | 6.91 | 70392 | 4813.25 | 0.61% |
| 2025-04-29 | 6.80 | 6.84 | -0.02 | -0.29% | 6.80 | 6.90 | 69462 | 4760.28 | 0.60% |
| 2025-04-28 | 7.05 | 6.86 | -0.21 | -2.97% | 6.85 | 7.05 | 121182 | 8376.96 | 1.05% |
| 2025-04-25 | 7.07 | 7.07 | 0.00 | 0.00% | 7.01 | 7.10 | 92313 | 6514.99 | 0.80% |
| 2025-04-24 | 7.14 | 7.07 | 0.00 | 0.00% | 7.05 | 7.19 | 114240 | 8129.13 | 0.99% |
| 2025-04-23 | 7.23 | 7.07 | -0.14 | -1.94% | 7.07 | 7.26 | 149332 | 10635.01 | 1.30% |
| 2025-04-22 | 7.30 | 7.21 | -0.16 | -2.17% | 7.21 | 7.40 | 200179 | 14577.95 | 1.74% |
| 2025-04-21 | 7.20 | 7.37 | 0.08 | 1.10% | 7.20 | 7.48 | 293837 | 21521.11 | 2.56% |
| 2025-04-18 | 7.02 | 7.29 | 0.24 | 3.40% | 6.93 | 7.35 | 279780 | 20079.24 | 2.43% |
| 2025-04-17 | 7.09 | 7.05 | -0.11 | -1.54% | 7.05 | 7.14 | 120245 | 8517.42 | 1.05% |
| 2025-04-16 | 7.01 | 7.16 | 0.08 | 1.13% | 6.92 | 7.16 | 189854 | 13384.70 | 1.65% |
| 2025-04-15 | 7.22 | 7.08 | -0.17 | -2.34% | 7.05 | 7.22 | 181475 | 12875.42 | 1.58% |
| 2025-04-14 | 7.24 | 7.25 | 0.01 | 0.14% | 7.19 | 7.35 | 258256 | 18745.38 | 2.25% |
| 2025-04-11 | 7.43 | 7.24 | -0.34 | -4.49% | 7.21 | 7.66 | 465400 | 34372.88 | 4.05% |
| 2025-04-10 | 6.77 | 7.58 | 0.69 | 10.01% | 6.77 | 7.58 | 409428 | 29354.14 | 3.56% |
| 2025-04-09 | 7.34 | 6.89 | 0.21 | 3.14% | 6.72 | 7.34 | 439918 | 30760.44 | 3.83% |
| 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% |
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。
