| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 14.04 | 14.17 | 0.15 | 1.07% | 13.90 | 14.30 | 48629 | 6851.88 | 1.98% |
| 2025-02-14 | 14.17 | 14.02 | -0.13 | -0.92% | 13.98 | 14.18 | 44227 | 6220.48 | 1.80% |
| 2025-02-13 | 14.48 | 14.15 | -0.35 | -2.41% | 14.15 | 14.48 | 58953 | 8425.64 | 2.41% |
| 2025-02-12 | 14.22 | 14.50 | 0.32 | 2.26% | 14.13 | 14.86 | 105476 | 15375.34 | 4.30% |
| 2025-02-11 | 14.31 | 14.18 | -0.19 | -1.32% | 14.10 | 14.37 | 48255 | 6854.33 | 1.97% |
| 2025-02-10 | 13.90 | 14.37 | 0.52 | 3.75% | 13.72 | 14.48 | 92682 | 13160.33 | 3.78% |
| 2025-02-07 | 13.66 | 13.85 | 0.20 | 1.47% | 13.63 | 13.96 | 47581 | 6577.12 | 1.94% |
| 2025-02-06 | 13.49 | 13.65 | 0.15 | 1.11% | 13.42 | 13.67 | 35473 | 4812.05 | 1.45% |
| 2025-02-05 | 13.40 | 13.50 | 0.13 | 0.97% | 13.35 | 13.50 | 30266 | 4065.35 | 1.23% |
| 2025-01-27 | 13.64 | 13.37 | -0.27 | -1.98% | 13.37 | 13.87 | 27650 | 3753.14 | 1.13% |
| 2025-01-24 | 13.58 | 13.64 | 0.09 | 0.66% | 13.45 | 13.76 | 29750 | 4037.75 | 1.21% |
| 2025-01-23 | 13.60 | 13.55 | 0.01 | 0.07% | 13.54 | 13.89 | 31969 | 4393.56 | 1.30% |
| 2025-01-22 | 13.70 | 13.54 | -0.16 | -1.17% | 13.49 | 13.74 | 24013 | 3263.93 | 0.98% |
| 2025-01-21 | 13.94 | 13.70 | -0.15 | -1.08% | 13.61 | 13.94 | 28452 | 3906.79 | 1.16% |
| 2025-01-20 | 13.83 | 13.85 | 0.11 | 0.80% | 13.59 | 13.97 | 38329 | 5307.15 | 1.56% |
| 2025-01-17 | 13.71 | 13.74 | -0.17 | -1.22% | 13.60 | 14.04 | 42780 | 5899.87 | 1.75% |
| 2025-01-16 | 13.87 | 13.91 | 0.43 | 3.19% | 13.68 | 14.44 | 82392 | 11523.72 | 3.36% |
| 2025-01-15 | 13.50 | 13.48 | -0.05 | -0.37% | 13.39 | 13.62 | 33318 | 4496.05 | 1.36% |
| 2025-01-14 | 13.13 | 13.53 | 0.45 | 3.44% | 13.13 | 13.62 | 56304 | 7528.22 | 2.30% |
| 2025-01-13 | 13.08 | 13.08 | -0.12 | -0.91% | 12.57 | 13.10 | 44575 | 5748.84 | 1.82% |
| 2025-01-10 | 13.60 | 13.20 | -0.40 | -2.94% | 13.20 | 13.67 | 35125 | 4720.10 | 1.43% |
| 2025-01-09 | 13.50 | 13.60 | 0.05 | 0.37% | 13.38 | 13.65 | 30034 | 4077.79 | 1.23% |
| 2025-01-08 | 13.70 | 13.55 | -0.19 | -1.38% | 13.19 | 13.75 | 49664 | 6689.16 | 2.03% |
| 2025-01-07 | 13.49 | 13.74 | 0.25 | 1.85% | 13.39 | 13.74 | 37109 | 5032.97 | 1.51% |
| 2025-01-06 | 13.75 | 13.49 | -0.29 | -2.10% | 13.15 | 13.75 | 39551 | 5310.90 | 1.61% |
| 2025-01-03 | 14.55 | 13.78 | -0.79 | -5.42% | 13.73 | 14.67 | 53949 | 7604.40 | 2.20% |
| 2025-01-02 | 14.79 | 14.57 | -0.23 | -1.55% | 14.51 | 14.83 | 45626 | 6691.91 | 1.86% |
| 2024-12-31 | 15.20 | 14.80 | -0.51 | -3.33% | 14.79 | 15.40 | 48807 | 7337.86 | 1.99% |
| 2024-12-30 | 15.50 | 15.31 | -0.38 | -2.42% | 15.27 | 15.80 | 50984 | 7923.49 | 2.08% |
| 2024-12-27 | 15.60 | 15.69 | 0.11 | 0.71% | 15.48 | 15.78 | 34785 | 5440.62 | 1.42% |
| 2024-12-26 | 15.49 | 15.58 | 0.09 | 0.58% | 15.39 | 15.74 | 26373 | 4124.39 | 1.08% |
| 2024-12-25 | 15.86 | 15.49 | -0.38 | -2.39% | 15.37 | 15.94 | 43262 | 6732.58 | 1.77% |
| 2024-12-24 | 15.66 | 15.87 | 0.19 | 1.21% | 15.63 | 15.99 | 42677 | 6739.92 | 1.74% |
| 2024-12-23 | 16.28 | 15.68 | -0.75 | -4.56% | 15.66 | 16.62 | 53391 | 8586.71 | 2.18% |
| 2024-12-20 | 16.00 | 16.43 | 0.38 | 2.37% | 16.00 | 16.65 | 50071 | 8180.84 | 2.04% |
| 2024-12-19 | 15.88 | 16.05 | 0.03 | 0.19% | 15.66 | 16.13 | 37571 | 5974.27 | 1.53% |
| 2024-12-18 | 16.11 | 16.02 | 0.02 | 0.13% | 15.93 | 16.13 | 29303 | 4698.77 | 1.20% |
| 2024-12-17 | 16.37 | 16.00 | -0.48 | -2.91% | 15.92 | 16.60 | 52624 | 8532.64 | 2.15% |
| 2024-12-16 | 16.75 | 16.48 | -0.31 | -1.85% | 16.41 | 16.85 | 48719 | 8076.04 | 1.99% |
| 2024-12-13 | 16.87 | 16.79 | -0.20 | -1.18% | 16.69 | 17.10 | 80488 | 13605.01 | 3.28% |
| 2024-12-12 | 16.80 | 16.99 | 0.11 | 0.65% | 16.79 | 17.10 | 67491 | 11451.10 | 2.75% |
| 2024-12-11 | 16.60 | 16.88 | 0.28 | 1.69% | 16.60 | 16.92 | 55398 | 9301.12 | 2.26% |
| 2024-12-10 | 17.07 | 16.60 | -0.06 | -0.36% | 16.60 | 17.07 | 54452 | 9136.98 | 2.22% |
| 2024-12-09 | 16.88 | 16.66 | -0.33 | -1.94% | 16.53 | 17.00 | 60978 | 10198.79 | 2.49% |
| 2024-12-06 | 16.78 | 16.99 | 0.18 | 1.07% | 16.64 | 17.10 | 76635 | 12943.81 | 3.13% |
| 2024-12-05 | 16.66 | 16.81 | 0.07 | 0.42% | 16.64 | 16.88 | 45689 | 7657.57 | 1.86% |
| 2024-12-04 | 16.84 | 16.74 | -0.17 | -1.01% | 16.55 | 17.00 | 57070 | 9602.93 | 2.33% |
| 2024-12-03 | 16.86 | 16.91 | 0.00 | 0.00% | 16.77 | 17.12 | 58698 | 9935.02 | 2.39% |
| 2024-12-02 | 16.80 | 16.91 | -0.01 | -0.06% | 16.77 | 16.99 | 76595 | 12914.38 | 3.13% |
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。
