| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.90 | 12.05 | 0.42 | 3.61% | 11.60 | 12.06 | 63608 | 7531.38 | 2.60% |
| 2026-03-23 | 12.56 | 11.63 | -1.08 | -8.50% | 11.50 | 12.72 | 124954 | 14987.79 | 5.10% |
| 2026-03-20 | 13.06 | 12.71 | -0.36 | -2.75% | 12.70 | 13.22 | 47026 | 6052.57 | 1.92% |
| 2026-03-19 | 13.27 | 13.07 | -0.30 | -2.24% | 12.99 | 13.35 | 39778 | 5236.26 | 1.62% |
| 2026-03-18 | 13.34 | 13.37 | 0.04 | 0.30% | 13.20 | 13.42 | 35345 | 4707.87 | 1.44% |
| 2026-03-17 | 13.49 | 13.33 | -0.17 | -1.26% | 13.33 | 13.68 | 45796 | 6189.12 | 1.87% |
| 2026-03-16 | 13.32 | 13.50 | 0.18 | 1.35% | 13.32 | 13.74 | 75709 | 10264.85 | 3.09% |
| 2026-03-13 | 13.38 | 13.32 | -0.10 | -0.75% | 13.31 | 13.60 | 43618 | 5862.23 | 1.78% |
| 2026-03-12 | 13.55 | 13.42 | -0.18 | -1.32% | 13.37 | 13.62 | 44260 | 5958.37 | 1.81% |
| 2026-03-11 | 13.89 | 13.60 | -0.30 | -2.16% | 13.54 | 13.91 | 36049 | 4930.18 | 1.47% |
| 2026-03-10 | 13.70 | 13.90 | 0.22 | 1.61% | 13.70 | 13.94 | 31434 | 4360.57 | 1.28% |
| 2026-03-09 | 13.85 | 13.68 | -0.33 | -2.36% | 13.60 | 13.96 | 50615 | 6948.92 | 2.07% |
| 2026-03-06 | 13.46 | 14.01 | 0.48 | 3.55% | 13.46 | 14.04 | 57927 | 8017.41 | 2.36% |
| 2026-03-05 | 13.59 | 13.53 | 0.04 | 0.30% | 13.47 | 13.71 | 42818 | 5812.01 | 1.75% |
| 2026-03-04 | 13.70 | 13.49 | -0.22 | -1.60% | 13.41 | 13.73 | 66013 | 8954.99 | 2.69% |
| 2026-03-03 | 14.16 | 13.71 | -0.47 | -3.31% | 13.70 | 14.29 | 68771 | 9583.10 | 2.81% |
| 2026-03-02 | 14.40 | 14.18 | -0.33 | -2.27% | 14.16 | 14.59 | 68437 | 9786.32 | 2.79% |
| 2026-02-27 | 14.42 | 14.51 | 0.06 | 0.42% | 14.35 | 14.61 | 39931 | 5773.88 | 1.63% |
| 2026-02-26 | 14.52 | 14.45 | -0.10 | -0.69% | 14.43 | 14.59 | 44478 | 6441.65 | 1.81% |
| 2026-02-25 | 14.60 | 14.55 | -0.06 | -0.41% | 14.53 | 14.71 | 47656 | 6963.42 | 1.94% |
| 2026-02-24 | 14.48 | 14.61 | 0.16 | 1.11% | 14.46 | 14.65 | 53096 | 7733.43 | 2.17% |
| 2026-02-13 | 14.55 | 14.45 | -0.07 | -0.48% | 14.43 | 14.64 | 54245 | 7887.51 | 2.21% |
| 2026-02-12 | 14.40 | 14.52 | -0.20 | -1.36% | 14.38 | 14.73 | 80066 | 11664.50 | 3.27% |
| 2026-02-11 | 14.64 | 14.72 | 0.06 | 0.41% | 14.54 | 14.97 | 84850 | 12526.83 | 3.46% |
| 2026-02-10 | 14.73 | 14.66 | -0.09 | -0.61% | 14.51 | 14.74 | 54493 | 7969.63 | 2.22% |
| 2026-02-09 | 14.68 | 14.75 | 0.04 | 0.27% | 14.48 | 14.80 | 86939 | 12757.11 | 3.55% |
| 2026-02-06 | 14.40 | 14.71 | 0.22 | 1.52% | 14.38 | 15.07 | 110257 | 16258.91 | 4.50% |
| 2026-02-05 | 14.33 | 14.49 | -0.04 | -0.28% | 14.33 | 14.70 | 99488 | 14458.40 | 4.06% |
| 2026-02-04 | 14.04 | 14.53 | 0.53 | 3.79% | 14.04 | 14.74 | 165072 | 23976.25 | 6.74% |
| 2026-02-03 | 13.77 | 14.00 | 0.30 | 2.19% | 13.75 | 14.10 | 68794 | 9596.02 | 2.81% |
| 2026-02-02 | 13.77 | 13.70 | -0.14 | -1.01% | 13.62 | 14.04 | 72258 | 10025.39 | 2.95% |
| 2026-01-30 | 13.90 | 13.84 | -0.15 | -1.07% | 13.73 | 14.01 | 46701 | 6463.68 | 1.91% |
| 2026-01-29 | 13.96 | 13.99 | -0.01 | -0.07% | 13.89 | 14.09 | 80009 | 11195.74 | 3.26% |
| 2026-01-28 | 14.09 | 14.00 | 0.33 | 2.41% | 13.82 | 14.11 | 112901 | 15743.59 | 4.61% |
| 2026-01-27 | 13.73 | 13.67 | -0.12 | -0.87% | 13.33 | 13.78 | 50857 | 6904.34 | 2.08% |
| 2026-01-26 | 14.05 | 13.79 | -0.31 | -2.20% | 13.63 | 14.05 | 63265 | 8722.16 | 2.58% |
| 2026-01-23 | 13.80 | 14.10 | 0.28 | 2.03% | 13.79 | 14.10 | 78747 | 10980.64 | 3.21% |
| 2026-01-22 | 13.52 | 13.82 | 0.30 | 2.22% | 13.47 | 13.87 | 61377 | 8443.61 | 2.50% |
| 2026-01-21 | 13.40 | 13.52 | 0.06 | 0.45% | 13.34 | 13.54 | 32955 | 4441.97 | 1.34% |
| 2026-01-20 | 13.50 | 13.46 | -0.10 | -0.74% | 13.35 | 13.59 | 43166 | 5801.55 | 1.76% |
| 2026-01-19 | 13.24 | 13.56 | 0.28 | 2.11% | 13.23 | 13.66 | 48228 | 6509.92 | 1.97% |
| 2026-01-16 | 13.54 | 13.28 | -0.26 | -1.92% | 13.21 | 13.64 | 55347 | 7371.90 | 2.26% |
| 2026-01-15 | 13.55 | 13.54 | -0.13 | -0.95% | 13.46 | 13.75 | 41575 | 5637.42 | 1.70% |
| 2026-01-14 | 13.71 | 13.67 | -0.07 | -0.51% | 13.51 | 13.92 | 70367 | 9665.32 | 2.87% |
| 2026-01-13 | 14.10 | 13.74 | -0.41 | -2.90% | 13.70 | 14.18 | 78073 | 10855.44 | 3.19% |
| 2026-01-12 | 14.00 | 14.15 | 0.17 | 1.22% | 13.82 | 14.24 | 95853 | 13499.56 | 3.91% |
| 2026-01-09 | 13.72 | 13.98 | 0.34 | 2.49% | 13.72 | 14.80 | 123265 | 17411.23 | 5.03% |
| 2026-01-08 | 13.23 | 13.64 | 0.37 | 2.79% | 13.20 | 13.70 | 73557 | 9937.20 | 3.00% |
| 2026-01-07 | 13.54 | 13.27 | -0.26 | -1.92% | 13.23 | 13.54 | 53377 | 7122.77 | 2.18% |
| 2026-01-06 | 13.45 | 13.53 | 0.06 | 0.45% | 13.42 | 13.59 | 53125 | 7175.37 | 2.17% |
| 2026-01-05 | 13.57 | 13.47 | -0.10 | -0.74% | 13.37 | 13.59 | 54721 | 7372.39 | 2.23% |
| 2025-12-31 | 13.45 | 13.57 | 0.17 | 1.27% | 13.24 | 13.68 | 69359 | 9350.86 | 2.83% |
| 2025-12-30 | 13.22 | 13.40 | 0.09 | 0.68% | 13.17 | 13.84 | 82802 | 11187.20 | 3.38% |
| 2025-12-29 | 13.33 | 13.31 | 0.10 | 0.76% | 13.22 | 13.55 | 59977 | 8006.81 | 2.45% |
| 2025-12-26 | 13.09 | 13.21 | 0.11 | 0.84% | 13.00 | 13.40 | 55989 | 7389.32 | 2.28% |
| 2025-12-25 | 12.98 | 13.10 | 0.09 | 0.69% | 12.98 | 13.13 | 28986 | 3788.33 | 1.18% |
| 2025-12-24 | 12.88 | 13.01 | 0.18 | 1.40% | 12.77 | 13.02 | 30407 | 3934.61 | 1.24% |
| 2025-12-23 | 12.95 | 12.83 | -0.12 | -0.93% | 12.81 | 12.99 | 23346 | 3007.40 | 0.95% |
| 2025-12-22 | 12.97 | 12.95 | -0.02 | -0.15% | 12.92 | 13.02 | 25523 | 3309.56 | 1.04% |
| 2025-12-19 | 12.86 | 12.97 | 0.16 | 1.25% | 12.83 | 13.02 | 34067 | 4410.85 | 1.39% |
| 2025-12-18 | 12.60 | 12.81 | 0.20 | 1.59% | 12.50 | 12.98 | 41189 | 5281.51 | 1.68% |
| 2025-12-17 | 12.65 | 12.61 | -0.06 | -0.47% | 12.42 | 12.70 | 34247 | 4299.83 | 1.40% |
| 2025-12-16 | 12.85 | 12.67 | -0.29 | -2.24% | 12.64 | 12.99 | 32162 | 4093.96 | 1.31% |
| 2025-12-15 | 12.91 | 12.96 | 0.01 | 0.08% | 12.78 | 13.09 | 31112 | 4038.13 | 1.27% |
| 2025-12-12 | 13.04 | 12.95 | 0.04 | 0.31% | 12.93 | 13.21 | 37416 | 4886.02 | 1.53% |
| 2025-12-11 | 13.28 | 12.91 | -0.37 | -2.79% | 12.88 | 13.34 | 55321 | 7220.51 | 2.26% |
| 2025-12-10 | 13.22 | 13.28 | -0.01 | -0.08% | 13.20 | 13.38 | 30217 | 4013.70 | 1.23% |
| 2025-12-09 | 13.52 | 13.29 | -0.29 | -2.14% | 13.29 | 13.65 | 38705 | 5198.93 | 1.58% |
| 2025-12-08 | 13.74 | 13.58 | -0.13 | -0.95% | 13.56 | 13.82 | 38274 | 5226.81 | 1.56% |
| 2025-12-05 | 13.46 | 13.71 | 0.27 | 2.01% | 13.30 | 13.75 | 49566 | 6738.45 | 2.02% |
| 2025-12-04 | 13.61 | 13.44 | -0.08 | -0.59% | 13.41 | 13.66 | 31936 | 4316.92 | 1.30% |
| 2025-12-03 | 13.71 | 13.52 | -0.17 | -1.24% | 13.47 | 13.71 | 34794 | 4713.70 | 1.42% |
| 2025-12-02 | 13.90 | 13.69 | -0.26 | -1.86% | 13.67 | 13.95 | 42780 | 5881.70 | 1.75% |
| 2025-12-01 | 14.02 | 13.95 | -0.05 | -0.36% | 13.89 | 14.08 | 34660 | 4840.27 | 1.41% |
| 2025-11-28 | 13.95 | 14.00 | 0.15 | 1.08% | 13.78 | 14.04 | 30719 | 4271.32 | 1.25% |
| 2025-11-27 | 13.85 | 13.85 | -0.05 | -0.36% | 13.77 | 14.04 | 41454 | 5770.14 | 1.69% |
| 2025-11-26 | 14.00 | 13.90 | -0.16 | -1.14% | 13.86 | 14.11 | 48775 | 6807.08 | 1.99% |
| 2025-11-25 | 14.02 | 14.06 | -0.04 | -0.28% | 14.02 | 14.17 | 48241 | 6793.59 | 1.97% |
| 2025-11-24 | 13.84 | 14.10 | 0.30 | 2.17% | 13.80 | 14.15 | 51855 | 7267.13 | 2.12% |
| 2025-11-21 | 14.20 | 13.80 | -0.48 | -3.36% | 13.80 | 14.38 | 70290 | 9849.42 | 2.87% |
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。
