| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 13.88 | 14.31 | 0.42 | 3.02% | 13.85 | 14.38 | 86919 | 12364.22 | 3.55% |
| 2025-10-30 | 13.95 | 13.89 | -0.06 | -0.43% | 13.85 | 14.05 | 41688 | 5816.59 | 1.70% |
| 2025-10-29 | 14.12 | 13.95 | -0.24 | -1.69% | 13.92 | 14.16 | 38905 | 5443.14 | 1.59% |
| 2025-10-28 | 14.08 | 14.19 | 0.09 | 0.64% | 14.03 | 14.30 | 39217 | 5559.61 | 1.60% |
| 2025-10-27 | 14.03 | 14.10 | 0.02 | 0.14% | 13.96 | 14.14 | 34920 | 4902.38 | 1.42% |
| 2025-10-24 | 14.25 | 14.08 | -0.08 | -0.56% | 13.99 | 14.25 | 41179 | 5797.06 | 1.68% |
| 2025-10-23 | 13.95 | 14.16 | 0.13 | 0.93% | 13.93 | 14.18 | 40214 | 5661.22 | 1.64% |
| 2025-10-22 | 13.99 | 14.03 | -0.02 | -0.14% | 13.91 | 14.26 | 49045 | 6912.42 | 2.00% |
| 2025-10-21 | 13.75 | 14.05 | 0.27 | 1.96% | 13.71 | 14.15 | 52494 | 7348.37 | 2.14% |
| 2025-10-20 | 13.65 | 13.78 | 0.13 | 0.95% | 13.62 | 13.81 | 27188 | 3727.17 | 1.11% |
| 2025-10-17 | 13.90 | 13.65 | -0.26 | -1.87% | 13.63 | 13.92 | 35265 | 4837.74 | 1.44% |
| 2025-10-16 | 13.85 | 13.91 | 0.04 | 0.29% | 13.74 | 14.10 | 38176 | 5309.75 | 1.56% |
| 2025-10-15 | 13.86 | 13.87 | 0.05 | 0.36% | 13.77 | 13.90 | 23626 | 3269.25 | 0.96% |
| 2025-10-14 | 13.88 | 13.82 | -0.06 | -0.43% | 13.80 | 13.98 | 30220 | 4196.90 | 1.23% |
| 2025-10-13 | 13.70 | 13.88 | -0.13 | -0.93% | 13.50 | 13.89 | 36208 | 4978.20 | 1.48% |
| 2025-10-10 | 13.88 | 14.01 | 0.13 | 0.94% | 13.80 | 14.01 | 31556 | 4390.35 | 1.29% |
| 2025-10-09 | 14.05 | 13.88 | -0.11 | -0.79% | 13.80 | 14.05 | 39601 | 5490.17 | 1.62% |
| 2025-09-30 | 14.07 | 13.99 | -0.03 | -0.21% | 13.94 | 14.11 | 40712 | 5703.40 | 1.66% |
| 2025-09-29 | 14.14 | 14.02 | -0.11 | -0.78% | 14.00 | 14.18 | 39921 | 5603.82 | 1.63% |
| 2025-09-26 | 14.01 | 14.13 | 0.01 | 0.07% | 13.91 | 14.28 | 55056 | 7744.21 | 2.25% |
| 2025-09-25 | 14.31 | 14.12 | -0.24 | -1.67% | 14.09 | 14.40 | 66284 | 9406.70 | 2.70% |
| 2025-09-24 | 14.23 | 14.36 | -0.32 | -2.18% | 14.01 | 14.45 | 87649 | 12516.71 | 3.58% |
| 2025-09-23 | 15.01 | 14.68 | 0.47 | 3.31% | 14.68 | 15.55 | 160190 | 24124.02 | 6.54% |
| 2025-09-22 | 14.12 | 14.21 | 0.08 | 0.57% | 14.00 | 14.32 | 37553 | 5330.20 | 1.53% |
| 2025-09-19 | 13.91 | 14.13 | 0.21 | 1.51% | 13.91 | 14.29 | 49582 | 7020.30 | 2.02% |
| 2025-09-18 | 14.18 | 13.92 | -0.32 | -2.25% | 13.91 | 14.28 | 50823 | 7172.89 | 2.07% |
| 2025-09-17 | 14.28 | 14.24 | -0.04 | -0.28% | 14.21 | 14.38 | 32864 | 4687.21 | 1.34% |
| 2025-09-16 | 14.38 | 14.28 | -0.11 | -0.76% | 14.22 | 14.39 | 28086 | 4008.93 | 1.15% |
| 2025-09-15 | 14.49 | 14.39 | -0.20 | -1.37% | 14.30 | 14.53 | 39801 | 5730.17 | 1.62% |
| 2025-09-12 | 14.25 | 14.59 | 0.33 | 2.31% | 14.18 | 14.61 | 60092 | 8638.37 | 2.45% |
| 2025-09-11 | 14.21 | 14.26 | 0.04 | 0.28% | 14.02 | 14.27 | 39986 | 5655.02 | 1.63% |
| 2025-09-10 | 14.22 | 14.22 | 0.00 | 0.00% | 14.15 | 14.27 | 25799 | 3667.58 | 1.05% |
| 2025-09-09 | 14.33 | 14.22 | -0.17 | -1.18% | 14.15 | 14.39 | 37967 | 5412.92 | 1.55% |
| 2025-09-08 | 14.43 | 14.39 | -0.03 | -0.21% | 14.28 | 14.45 | 32256 | 4630.44 | 1.32% |
| 2025-09-05 | 14.29 | 14.42 | 0.19 | 1.34% | 14.13 | 14.46 | 40655 | 5805.23 | 1.66% |
| 2025-09-04 | 14.37 | 14.23 | -0.28 | -1.93% | 14.15 | 14.49 | 51412 | 7358.43 | 2.10% |
| 2025-09-03 | 14.86 | 14.51 | -0.45 | -3.01% | 14.44 | 15.03 | 57591 | 8443.45 | 2.35% |
| 2025-09-02 | 14.70 | 14.96 | 0.30 | 2.05% | 14.27 | 15.22 | 107511 | 15949.42 | 4.39% |
| 2025-09-01 | 14.73 | 14.66 | -0.08 | -0.54% | 14.54 | 14.73 | 47906 | 7009.39 | 1.95% |
| 2025-08-29 | 14.86 | 14.74 | -0.16 | -1.07% | 14.70 | 14.86 | 44288 | 6537.50 | 1.81% |
| 2025-08-28 | 14.97 | 14.90 | -0.12 | -0.80% | 14.62 | 15.13 | 70452 | 10486.45 | 2.87% |
| 2025-08-27 | 15.42 | 15.02 | -0.45 | -2.91% | 15.02 | 15.50 | 91788 | 13944.44 | 3.75% |
| 2025-08-26 | 15.25 | 15.47 | 0.17 | 1.11% | 15.21 | 15.53 | 80046 | 12368.01 | 3.27% |
| 2025-08-25 | 15.35 | 15.30 | -0.02 | -0.13% | 15.20 | 15.39 | 55931 | 8549.40 | 2.28% |
| 2025-08-22 | 15.27 | 15.32 | 0.06 | 0.39% | 15.13 | 15.35 | 55800 | 8508.73 | 2.28% |
| 2025-08-21 | 15.27 | 15.26 | -0.01 | -0.07% | 15.21 | 15.32 | 43458 | 6632.99 | 1.77% |
| 2025-08-20 | 15.15 | 15.27 | 0.08 | 0.53% | 15.07 | 15.28 | 43875 | 6674.71 | 1.79% |
| 2025-08-19 | 15.37 | 15.19 | -0.17 | -1.11% | 15.17 | 15.39 | 56812 | 8657.13 | 2.32% |
| 2025-08-18 | 15.27 | 15.36 | 0.06 | 0.39% | 15.16 | 15.44 | 73986 | 11316.39 | 3.02% |
| 2025-08-15 | 15.00 | 15.30 | 0.30 | 2.00% | 14.91 | 15.30 | 62952 | 9539.95 | 2.57% |
| 2025-08-14 | 15.36 | 15.00 | -0.26 | -1.70% | 15.00 | 15.36 | 62689 | 9476.85 | 2.56% |
| 2025-08-13 | 15.22 | 15.26 | 0.01 | 0.07% | 15.16 | 15.32 | 49163 | 7495.37 | 2.01% |
| 2025-08-12 | 15.44 | 15.25 | -0.20 | -1.29% | 15.20 | 15.52 | 66860 | 10236.08 | 2.73% |
| 2025-08-11 | 15.59 | 15.45 | -0.13 | -0.83% | 15.39 | 15.63 | 67059 | 10383.85 | 2.74% |
| 2025-08-08 | 15.64 | 15.58 | -0.13 | -0.83% | 15.55 | 15.78 | 64521 | 10094.98 | 2.63% |
| 2025-08-07 | 15.58 | 15.71 | 0.08 | 0.51% | 15.55 | 15.76 | 82182 | 12876.75 | 3.35% |
| 2025-08-06 | 15.53 | 15.63 | 0.10 | 0.64% | 15.47 | 15.76 | 71562 | 11173.06 | 2.92% |
| 2025-08-05 | 15.39 | 15.53 | 0.06 | 0.39% | 15.37 | 15.58 | 69003 | 10684.33 | 2.82% |
| 2025-08-04 | 15.38 | 15.47 | 0.12 | 0.78% | 15.26 | 15.69 | 76681 | 11871.02 | 3.13% |
| 2025-08-01 | 15.70 | 15.35 | -0.41 | -2.60% | 15.35 | 15.92 | 83048 | 12890.73 | 3.39% |
| 2025-07-31 | 15.62 | 15.76 | -0.04 | -0.25% | 15.52 | 15.99 | 114202 | 17924.79 | 4.66% |
| 2025-07-30 | 15.52 | 15.80 | -0.04 | -0.25% | 15.52 | 16.22 | 151580 | 24030.93 | 6.18% |
| 2025-07-29 | 15.20 | 15.84 | 0.65 | 4.28% | 15.08 | 16.51 | 196855 | 31516.85 | 8.03% |
| 2025-07-28 | 15.24 | 15.19 | -0.08 | -0.52% | 15.16 | 15.36 | 57162 | 8709.87 | 2.33% |
| 2025-07-25 | 15.12 | 15.27 | 0.08 | 0.53% | 15.08 | 15.75 | 98922 | 15263.38 | 4.04% |
| 2025-07-24 | 15.01 | 15.19 | 0.04 | 0.26% | 15.01 | 15.20 | 60075 | 9082.19 | 2.45% |
| 2025-07-23 | 15.46 | 15.15 | -0.36 | -2.32% | 15.12 | 15.61 | 96831 | 14857.34 | 3.95% |
| 2025-07-22 | 15.05 | 15.51 | 0.42 | 2.78% | 15.03 | 15.85 | 129434 | 20006.80 | 5.28% |
| 2025-07-21 | 14.70 | 15.09 | 0.39 | 2.65% | 14.65 | 15.30 | 105924 | 15928.46 | 4.32% |
| 2025-07-18 | 14.50 | 14.70 | 0.19 | 1.31% | 14.44 | 14.87 | 61236 | 8937.20 | 2.50% |
| 2025-07-17 | 14.45 | 14.51 | 0.05 | 0.35% | 14.41 | 14.61 | 40968 | 5942.86 | 1.67% |
| 2025-07-16 | 14.41 | 14.46 | 0.07 | 0.49% | 14.37 | 14.55 | 31586 | 4570.15 | 1.29% |
| 2025-07-15 | 14.60 | 14.39 | -0.41 | -2.77% | 14.34 | 14.67 | 66667 | 9620.76 | 2.72% |
| 2025-07-14 | 14.88 | 14.80 | -0.10 | -0.67% | 14.78 | 14.97 | 41867 | 6217.91 | 1.71% |
| 2025-07-11 | 14.80 | 14.90 | 0.08 | 0.54% | 14.71 | 14.94 | 54465 | 8082.31 | 2.22% |
| 2025-07-10 | 15.07 | 14.82 | -0.23 | -1.53% | 14.68 | 15.07 | 68619 | 10158.48 | 2.80% |
| 2025-07-09 | 15.10 | 15.05 | -0.09 | -0.59% | 14.96 | 15.20 | 68518 | 10321.04 | 2.80% |
| 2025-07-08 | 15.01 | 15.14 | 0.15 | 1.00% | 14.92 | 15.23 | 70769 | 10687.41 | 2.89% |
| 2025-07-07 | 15.03 | 14.99 | -0.04 | -0.27% | 14.90 | 15.08 | 60754 | 9106.11 | 2.48% |
| 2025-07-04 | 15.35 | 15.03 | -0.24 | -1.57% | 15.01 | 15.36 | 100212 | 15135.80 | 4.09% |
贵绳股份(600992)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。
