| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 13.96 | 13.74 | -0.29 | -2.07% | 13.71 | 14.05 | 81232 | 11224.00 | 3.31% |
| 2025-06-13 | 13.30 | 14.03 | 0.70 | 5.25% | 13.14 | 14.66 | 164301 | 22877.50 | 6.70% |
| 2025-06-12 | 13.50 | 13.33 | -0.21 | -1.55% | 13.18 | 13.54 | 48469 | 6457.97 | 1.98% |
| 2025-06-11 | 13.60 | 13.54 | 0.00 | 0.00% | 13.53 | 13.69 | 34072 | 4630.09 | 1.39% |
| 2025-06-10 | 13.94 | 13.54 | -0.37 | -2.66% | 13.40 | 13.94 | 49970 | 6813.71 | 2.04% |
| 2025-06-09 | 13.87 | 13.91 | 0.05 | 0.36% | 13.83 | 13.95 | 31341 | 4355.32 | 1.28% |
| 2025-06-06 | 13.63 | 13.86 | 0.20 | 1.46% | 13.62 | 13.86 | 31246 | 4295.66 | 1.27% |
| 2025-06-05 | 13.77 | 13.66 | -0.11 | -0.80% | 13.62 | 13.81 | 30122 | 4121.85 | 1.23% |
| 2025-06-04 | 13.62 | 13.77 | 0.15 | 1.10% | 13.62 | 13.85 | 32796 | 4511.32 | 1.34% |
| 2025-06-03 | 13.61 | 13.62 | -0.09 | -0.66% | 13.53 | 13.68 | 21995 | 2993.78 | 0.90% |
| 2025-05-30 | 13.79 | 13.71 | -0.10 | -0.72% | 13.67 | 13.90 | 36679 | 5037.04 | 1.50% |
| 2025-05-29 | 13.62 | 13.81 | 0.17 | 1.25% | 13.56 | 13.84 | 31871 | 4377.38 | 1.30% |
| 2025-05-28 | 13.85 | 13.64 | -0.20 | -1.45% | 13.58 | 13.93 | 40134 | 5520.01 | 1.64% |
| 2025-05-27 | 13.98 | 13.84 | -0.06 | -0.43% | 13.75 | 14.19 | 50173 | 6981.35 | 2.05% |
| 2025-05-26 | 13.68 | 13.90 | 0.22 | 1.61% | 13.60 | 13.91 | 40530 | 5588.32 | 1.65% |
| 2025-05-23 | 13.82 | 13.68 | -0.22 | -1.58% | 13.68 | 14.20 | 61781 | 8632.60 | 2.52% |
| 2025-05-22 | 14.16 | 13.90 | -0.26 | -1.84% | 13.89 | 14.23 | 45526 | 6380.92 | 1.86% |
| 2025-05-21 | 14.29 | 14.16 | -0.14 | -0.98% | 14.13 | 14.59 | 61655 | 8812.06 | 2.52% |
| 2025-05-20 | 14.52 | 14.30 | -0.16 | -1.11% | 14.18 | 14.64 | 65317 | 9326.17 | 2.67% |
| 2025-05-19 | 14.30 | 14.46 | 0.49 | 3.51% | 14.18 | 14.91 | 125578 | 18221.20 | 5.12% |
| 2025-05-16 | 13.88 | 13.97 | 0.09 | 0.65% | 13.83 | 14.02 | 25694 | 3587.80 | 1.05% |
| 2025-05-15 | 13.98 | 13.88 | -0.10 | -0.72% | 13.85 | 14.04 | 28029 | 3902.22 | 1.14% |
| 2025-05-14 | 13.86 | 13.98 | 0.06 | 0.43% | 13.80 | 14.06 | 40195 | 5591.74 | 1.64% |
| 2025-05-13 | 14.18 | 13.92 | -0.21 | -1.49% | 13.87 | 14.25 | 44870 | 6307.44 | 1.83% |
| 2025-05-12 | 14.01 | 14.13 | 0.13 | 0.93% | 13.90 | 14.23 | 48972 | 6903.73 | 2.00% |
| 2025-05-09 | 14.04 | 14.00 | -0.04 | -0.28% | 13.81 | 14.11 | 46154 | 6427.60 | 1.88% |
| 2025-05-08 | 13.89 | 14.04 | 0.03 | 0.21% | 13.87 | 14.11 | 47841 | 6706.54 | 1.95% |
| 2025-05-07 | 13.77 | 14.01 | 0.35 | 2.56% | 13.63 | 14.24 | 100948 | 14122.95 | 4.12% |
| 2025-05-06 | 13.59 | 13.66 | 0.33 | 2.48% | 13.40 | 13.73 | 38809 | 5273.33 | 1.58% |
| 2025-04-30 | 13.17 | 13.33 | 0.05 | 0.38% | 13.17 | 13.41 | 28689 | 3827.34 | 1.17% |
| 2025-04-29 | 12.96 | 13.28 | 0.31 | 2.39% | 12.86 | 13.38 | 44698 | 5914.19 | 1.82% |
| 2025-04-28 | 13.30 | 12.97 | -0.28 | -2.11% | 12.95 | 13.30 | 38648 | 5047.33 | 1.58% |
| 2025-04-25 | 13.26 | 13.25 | -0.07 | -0.53% | 13.13 | 13.42 | 33431 | 4437.70 | 1.36% |
| 2025-04-24 | 13.50 | 13.32 | -0.25 | -1.84% | 13.20 | 13.55 | 32271 | 4311.06 | 1.32% |
| 2025-04-23 | 13.59 | 13.57 | 0.03 | 0.22% | 13.55 | 13.74 | 28589 | 3893.22 | 1.17% |
| 2025-04-22 | 13.55 | 13.54 | -0.06 | -0.44% | 13.44 | 13.64 | 22450 | 3032.12 | 0.92% |
| 2025-04-21 | 13.33 | 13.60 | 0.29 | 2.18% | 13.20 | 13.76 | 35580 | 4812.01 | 1.45% |
| 2025-04-18 | 13.28 | 13.31 | 0.10 | 0.76% | 13.16 | 13.50 | 33824 | 4501.42 | 1.38% |
| 2025-04-17 | 13.25 | 13.21 | -0.10 | -0.75% | 13.20 | 13.39 | 29987 | 3983.70 | 1.22% |
| 2025-04-16 | 13.59 | 13.31 | -0.31 | -2.28% | 13.16 | 13.59 | 41141 | 5485.80 | 1.68% |
| 2025-04-15 | 13.70 | 13.62 | -0.08 | -0.58% | 13.60 | 13.98 | 38113 | 5255.30 | 1.56% |
| 2025-04-14 | 13.53 | 13.70 | 0.17 | 1.26% | 13.51 | 13.76 | 48389 | 6594.44 | 1.97% |
| 2025-04-11 | 13.13 | 13.53 | 0.22 | 1.65% | 13.10 | 13.69 | 60357 | 8130.71 | 2.46% |
| 2025-04-10 | 13.00 | 13.31 | 0.49 | 3.82% | 12.89 | 13.41 | 61938 | 8200.83 | 2.53% |
| 2025-04-09 | 12.45 | 12.82 | 0.37 | 2.97% | 11.80 | 12.98 | 73641 | 9151.26 | 3.00% |
| 2025-04-08 | 12.41 | 12.45 | -0.32 | -2.51% | 12.24 | 12.86 | 60818 | 7607.09 | 2.48% |
| 2025-04-07 | 13.00 | 12.77 | -1.42 | -10.01% | 12.77 | 13.76 | 79895 | 10350.39 | 3.26% |
| 2025-04-03 | 14.10 | 14.19 | -0.07 | -0.49% | 14.00 | 14.32 | 34068 | 4827.49 | 1.39% |
| 2025-04-02 | 14.35 | 14.26 | -0.09 | -0.63% | 14.23 | 14.42 | 32577 | 4666.37 | 1.33% |
| 2025-04-01 | 14.27 | 14.35 | 0.08 | 0.56% | 14.27 | 14.48 | 38406 | 5522.91 | 1.57% |
| 2025-03-31 | 14.64 | 14.27 | -0.43 | -2.93% | 14.10 | 14.64 | 62546 | 8926.18 | 2.55% |
| 2025-03-28 | 14.90 | 14.70 | -0.22 | -1.47% | 14.70 | 15.06 | 50376 | 7474.89 | 2.06% |
| 2025-03-27 | 15.45 | 14.92 | -0.57 | -3.68% | 14.84 | 15.52 | 84568 | 12671.27 | 3.45% |
| 2025-03-26 | 15.30 | 15.49 | 0.27 | 1.77% | 15.22 | 15.97 | 90297 | 14073.43 | 3.68% |
| 2025-03-25 | 15.62 | 15.22 | -0.32 | -2.06% | 14.98 | 15.62 | 111657 | 16956.56 | 4.56% |
| 2025-03-24 | 16.49 | 15.54 | -0.89 | -5.42% | 15.16 | 16.90 | 196337 | 31020.65 | 8.01% |
| 2025-03-21 | 16.90 | 16.43 | -0.19 | -1.14% | 16.42 | 17.34 | 279361 | 47456.20 | 11.40% |
| 2025-03-20 | 16.14 | 16.62 | 0.57 | 3.55% | 16.09 | 17.00 | 172173 | 28602.01 | 7.02% |
| 2025-03-19 | 16.63 | 16.05 | -0.58 | -3.49% | 16.00 | 16.63 | 106079 | 17209.87 | 4.33% |
| 2025-03-18 | 16.65 | 16.63 | 0.46 | 2.84% | 16.33 | 17.25 | 194785 | 32673.14 | 7.95% |
| 2025-03-17 | 16.10 | 16.17 | 0.29 | 1.83% | 15.83 | 16.28 | 137396 | 22090.95 | 5.61% |
| 2025-03-14 | 15.50 | 15.88 | 0.66 | 4.34% | 15.27 | 15.96 | 111051 | 17336.77 | 4.53% |
| 2025-03-13 | 15.77 | 15.22 | -0.63 | -3.97% | 15.15 | 15.83 | 95920 | 14760.93 | 3.91% |
| 2025-03-12 | 15.40 | 15.85 | 0.63 | 4.14% | 15.40 | 16.74 | 177251 | 28694.10 | 7.23% |
| 2025-03-11 | 14.86 | 15.22 | 0.17 | 1.13% | 14.75 | 15.22 | 50993 | 7685.84 | 2.08% |
| 2025-03-10 | 15.37 | 15.05 | -0.40 | -2.59% | 14.98 | 15.37 | 70705 | 10689.44 | 2.88% |
| 2025-03-07 | 15.17 | 15.45 | 0.28 | 1.85% | 15.07 | 15.75 | 123413 | 19020.84 | 5.04% |
| 2025-03-06 | 15.10 | 15.17 | 0.12 | 0.80% | 14.95 | 15.65 | 87893 | 13376.08 | 3.59% |
| 2025-03-05 | 15.15 | 15.05 | -0.16 | -1.05% | 14.93 | 15.22 | 46332 | 6973.54 | 1.89% |
| 2025-03-04 | 14.98 | 15.21 | 0.24 | 1.60% | 14.87 | 15.22 | 53411 | 8052.74 | 2.18% |
| 2025-03-03 | 15.01 | 14.97 | -0.31 | -2.03% | 14.82 | 15.30 | 72393 | 10916.13 | 2.95% |
| 2025-02-28 | 15.48 | 15.28 | -0.01 | -0.07% | 15.26 | 16.00 | 122925 | 19214.86 | 5.02% |
| 2025-02-27 | 15.42 | 15.29 | -0.28 | -1.80% | 15.12 | 15.72 | 74526 | 11462.28 | 3.04% |
| 2025-02-26 | 15.38 | 15.57 | 0.27 | 1.76% | 15.27 | 15.67 | 103024 | 16010.53 | 4.20% |
| 2025-02-25 | 15.05 | 15.30 | 0.08 | 0.53% | 14.95 | 15.70 | 126605 | 19507.08 | 5.17% |
| 2025-02-24 | 15.36 | 15.22 | -0.30 | -1.93% | 14.99 | 15.49 | 116365 | 17704.80 | 4.75% |
| 2025-02-21 | 15.35 | 15.52 | 0.17 | 1.11% | 15.21 | 15.78 | 203673 | 31623.80 | 8.31% |
| 2025-02-20 | 13.90 | 15.35 | 1.40 | 10.04% | 13.88 | 15.35 | 172051 | 25629.71 | 7.02% |
| 2025-02-19 | 13.78 | 13.95 | 0.19 | 1.38% | 13.78 | 14.02 | 34883 | 4859.38 | 1.42% |
| 2025-02-18 | 14.18 | 13.76 | -0.41 | -2.89% | 13.74 | 14.18 | 36915 | 5154.23 | 1.51% |
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。
