| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.21 | 7.17 | -0.09 | -1.24% | 7.14 | 7.25 | 232396 | 16690.35 | 2.02% |
| 2025-10-23 | 7.25 | 7.26 | 0.02 | 0.28% | 7.19 | 7.38 | 257588 | 18776.23 | 2.24% |
| 2025-10-22 | 7.33 | 7.24 | -0.16 | -2.16% | 7.22 | 7.40 | 270251 | 19693.05 | 2.35% |
| 2025-10-21 | 7.50 | 7.40 | -0.13 | -1.73% | 7.28 | 7.50 | 470645 | 34568.95 | 4.09% |
| 2025-10-20 | 7.09 | 7.53 | 0.42 | 5.91% | 7.04 | 7.58 | 680159 | 49635.17 | 5.91% |
| 2025-10-17 | 7.08 | 7.11 | 0.02 | 0.28% | 7.05 | 7.23 | 313942 | 22420.17 | 2.73% |
| 2025-10-16 | 7.08 | 7.09 | 0.01 | 0.14% | 6.99 | 7.11 | 148164 | 10444.58 | 1.29% |
| 2025-10-15 | 7.08 | 7.08 | -0.02 | -0.28% | 7.05 | 7.12 | 157947 | 11169.63 | 1.37% |
| 2025-10-14 | 7.03 | 7.10 | 0.08 | 1.14% | 7.00 | 7.15 | 242389 | 17173.38 | 2.11% |
| 2025-10-13 | 6.90 | 7.02 | 0.01 | 0.14% | 6.88 | 7.03 | 145269 | 10111.31 | 1.26% |
| 2025-10-10 | 6.87 | 7.01 | 0.12 | 1.74% | 6.87 | 7.07 | 188168 | 13174.86 | 1.64% |
| 2025-10-09 | 6.83 | 6.89 | 0.07 | 1.03% | 6.83 | 6.90 | 86627 | 5953.64 | 0.75% |
| 2025-09-30 | 6.81 | 6.82 | 0.01 | 0.15% | 6.80 | 6.84 | 48117 | 3283.41 | 0.42% |
| 2025-09-29 | 6.80 | 6.81 | 0.01 | 0.15% | 6.74 | 6.83 | 71142 | 4837.29 | 0.62% |
| 2025-09-26 | 6.82 | 6.80 | -0.02 | -0.29% | 6.79 | 6.84 | 56506 | 3848.83 | 0.49% |
| 2025-09-25 | 6.87 | 6.82 | -0.05 | -0.73% | 6.81 | 6.87 | 67696 | 4625.97 | 0.59% |
| 2025-09-24 | 6.82 | 6.87 | 0.04 | 0.59% | 6.79 | 6.91 | 82583 | 5670.03 | 0.72% |
| 2025-09-23 | 6.88 | 6.83 | -0.04 | -0.58% | 6.71 | 6.89 | 119895 | 8139.90 | 1.04% |
| 2025-09-22 | 6.86 | 6.87 | -0.02 | -0.29% | 6.83 | 6.90 | 71836 | 4926.66 | 0.62% |
| 2025-09-19 | 6.87 | 6.89 | 0.01 | 0.15% | 6.82 | 6.90 | 94285 | 6471.91 | 0.82% |
| 2025-09-18 | 6.95 | 6.88 | -0.07 | -1.01% | 6.85 | 6.95 | 103525 | 7153.21 | 0.90% |
| 2025-09-17 | 6.94 | 6.95 | 0.02 | 0.29% | 6.92 | 6.99 | 88860 | 6175.86 | 0.77% |
| 2025-09-16 | 6.91 | 6.94 | 0.04 | 0.58% | 6.90 | 6.96 | 73869 | 5117.95 | 0.64% |
| 2025-09-15 | 6.94 | 6.90 | -0.02 | -0.29% | 6.90 | 6.95 | 66560 | 4600.46 | 0.58% |
| 2025-09-12 | 6.95 | 6.92 | -0.03 | -0.43% | 6.92 | 6.96 | 79090 | 5487.59 | 0.69% |
| 2025-09-11 | 6.93 | 6.95 | 0.01 | 0.14% | 6.89 | 6.96 | 92979 | 6438.70 | 0.81% |
| 2025-09-10 | 6.91 | 6.94 | 0.01 | 0.14% | 6.91 | 6.96 | 89157 | 6193.23 | 0.78% |
| 2025-09-09 | 6.94 | 6.93 | 0.00 | 0.00% | 6.89 | 6.95 | 84598 | 5855.17 | 0.74% |
| 2025-09-08 | 6.89 | 6.93 | 0.04 | 0.58% | 6.88 | 6.97 | 97460 | 6762.34 | 0.85% |
| 2025-09-05 | 6.85 | 6.89 | 0.03 | 0.44% | 6.83 | 6.90 | 77591 | 5329.57 | 0.67% |
| 2025-09-04 | 6.87 | 6.86 | 0.01 | 0.15% | 6.83 | 6.89 | 99365 | 6815.15 | 0.86% |
| 2025-09-03 | 6.96 | 6.85 | -0.12 | -1.72% | 6.82 | 6.97 | 123834 | 8526.79 | 1.08% |
| 2025-09-02 | 6.95 | 6.97 | 0.01 | 0.14% | 6.89 | 6.97 | 131634 | 9125.69 | 1.14% |
| 2025-09-01 | 6.97 | 6.96 | -0.01 | -0.14% | 6.92 | 7.00 | 101146 | 7032.18 | 0.88% |
| 2025-08-29 | 7.03 | 6.97 | -0.09 | -1.27% | 6.94 | 7.05 | 135812 | 9486.28 | 1.18% |
| 2025-08-28 | 7.06 | 7.06 | 0.02 | 0.28% | 6.92 | 7.13 | 145609 | 10240.01 | 1.27% |
| 2025-08-27 | 7.17 | 7.04 | -0.14 | -1.95% | 7.03 | 7.18 | 157894 | 11215.72 | 1.37% |
| 2025-08-26 | 7.17 | 7.18 | 0.01 | 0.14% | 7.15 | 7.20 | 121125 | 8698.91 | 1.05% |
| 2025-08-25 | 7.15 | 7.17 | 0.00 | 0.00% | 7.14 | 7.19 | 133349 | 9558.91 | 1.16% |
| 2025-08-22 | 7.20 | 7.17 | -0.04 | -0.55% | 7.11 | 7.21 | 149145 | 10664.85 | 1.30% |
| 2025-08-21 | 7.15 | 7.21 | 0.06 | 0.84% | 7.07 | 7.25 | 222066 | 15956.70 | 1.93% |
| 2025-08-20 | 7.14 | 7.15 | 0.00 | 0.00% | 7.07 | 7.18 | 159040 | 11320.64 | 1.38% |
| 2025-08-19 | 7.11 | 7.15 | 0.04 | 0.56% | 7.06 | 7.19 | 162422 | 11553.86 | 1.41% |
| 2025-08-18 | 7.09 | 7.11 | 0.06 | 0.85% | 7.07 | 7.30 | 241098 | 17244.28 | 2.10% |
| 2025-08-15 | 6.98 | 7.05 | 0.07 | 1.00% | 6.95 | 7.10 | 148617 | 10439.12 | 1.29% |
| 2025-08-14 | 7.08 | 6.98 | -0.11 | -1.55% | 6.96 | 7.14 | 152827 | 10749.72 | 1.33% |
| 2025-08-13 | 7.02 | 7.09 | 0.04 | 0.57% | 7.01 | 7.15 | 170526 | 12056.95 | 1.48% |
| 2025-08-12 | 7.03 | 7.05 | 0.03 | 0.43% | 7.01 | 7.11 | 141765 | 10017.05 | 1.23% |
| 2025-08-11 | 7.05 | 7.02 | -0.02 | -0.28% | 7.01 | 7.06 | 118392 | 8315.60 | 1.03% |
| 2025-08-08 | 6.98 | 7.04 | 0.08 | 1.15% | 6.97 | 7.15 | 193798 | 13692.96 | 1.69% |
| 2025-08-07 | 6.95 | 6.96 | 0.00 | 0.00% | 6.92 | 7.00 | 75271 | 5242.04 | 0.65% |
| 2025-08-06 | 6.94 | 6.96 | 0.02 | 0.29% | 6.92 | 6.96 | 63742 | 4425.97 | 0.55% |
| 2025-08-05 | 6.91 | 6.94 | 0.02 | 0.29% | 6.90 | 6.95 | 62859 | 4356.21 | 0.55% |
| 2025-08-04 | 6.85 | 6.92 | 0.05 | 0.73% | 6.82 | 6.95 | 78565 | 5426.27 | 0.68% |
| 2025-08-01 | 6.87 | 6.87 | 0.01 | 0.15% | 6.86 | 6.89 | 67070 | 4609.91 | 0.58% |
| 2025-07-31 | 7.00 | 6.86 | -0.14 | -2.00% | 6.85 | 7.01 | 135868 | 9389.96 | 1.18% |
| 2025-07-30 | 6.96 | 7.00 | 0.04 | 0.57% | 6.94 | 7.02 | 105045 | 7345.24 | 0.91% |
| 2025-07-29 | 6.97 | 6.96 | -0.02 | -0.29% | 6.92 | 6.99 | 75553 | 5249.41 | 0.66% |
| 2025-07-28 | 7.01 | 6.98 | -0.02 | -0.29% | 6.97 | 7.02 | 68090 | 4756.35 | 0.59% |
| 2025-07-25 | 7.02 | 7.00 | -0.03 | -0.43% | 6.99 | 7.06 | 98499 | 6917.16 | 0.86% |
| 2025-07-24 | 6.94 | 7.03 | 0.07 | 1.01% | 6.94 | 7.03 | 129452 | 9045.59 | 1.13% |
| 2025-07-23 | 6.99 | 6.96 | -0.10 | -1.42% | 6.94 | 7.03 | 180773 | 12623.42 | 1.57% |
| 2025-07-22 | 6.99 | 7.06 | 0.06 | 0.86% | 6.96 | 7.07 | 142525 | 9999.81 | 1.24% |
| 2025-07-21 | 6.94 | 7.00 | 0.06 | 0.86% | 6.94 | 7.02 | 156703 | 10951.26 | 1.36% |
| 2025-07-18 | 6.93 | 6.94 | 0.01 | 0.14% | 6.92 | 6.97 | 62549 | 4344.00 | 0.54% |
| 2025-07-17 | 6.93 | 6.93 | 0.00 | 0.00% | 6.91 | 6.95 | 67123 | 4649.12 | 0.58% |
| 2025-07-16 | 6.92 | 6.93 | 0.01 | 0.14% | 6.91 | 6.95 | 65780 | 4561.51 | 0.57% |
| 2025-07-15 | 7.02 | 6.92 | -0.11 | -1.56% | 6.89 | 7.03 | 108139 | 7502.00 | 0.94% |
| 2025-07-14 | 7.00 | 7.03 | 0.01 | 0.14% | 7.00 | 7.06 | 103235 | 7261.19 | 0.90% |
| 2025-07-11 | 7.01 | 7.02 | 0.03 | 0.43% | 6.97 | 7.03 | 92171 | 6456.16 | 0.80% |
| 2025-07-10 | 6.96 | 6.99 | 0.04 | 0.58% | 6.95 | 7.03 | 91598 | 6404.62 | 0.80% |
| 2025-07-09 | 6.93 | 6.95 | 0.01 | 0.14% | 6.92 | 6.98 | 89916 | 6247.28 | 0.78% |
| 2025-07-08 | 6.93 | 6.94 | 0.01 | 0.14% | 6.91 | 6.95 | 68285 | 4733.90 | 0.59% |
| 2025-07-07 | 6.92 | 6.93 | 0.03 | 0.43% | 6.88 | 6.96 | 62843 | 4349.34 | 0.55% |
| 2025-07-04 | 6.91 | 6.90 | -0.02 | -0.29% | 6.90 | 6.94 | 59413 | 4113.52 | 0.52% |
| 2025-07-03 | 6.94 | 6.92 | -0.02 | -0.29% | 6.91 | 6.94 | 40066 | 2773.88 | 0.35% |
| 2025-07-02 | 6.90 | 6.94 | 0.03 | 0.43% | 6.89 | 6.94 | 76626 | 5305.53 | 0.67% |
| 2025-07-01 | 6.93 | 6.91 | -0.01 | -0.14% | 6.89 | 6.93 | 54197 | 3742.45 | 0.47% |
| 2025-06-30 | 6.91 | 6.92 | 0.01 | 0.14% | 6.89 | 6.93 | 62009 | 4282.57 | 0.54% |
| 2025-06-27 | 6.91 | 6.91 | -0.01 | -0.14% | 6.90 | 6.94 | 87753 | 6068.47 | 0.76% |
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。
