| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 8.79 | 8.69 | -0.12 | -1.36% | 8.66 | 8.87 | 109087 | 9531.67 | 0.87% |
| 2025-05-20 | 8.88 | 8.81 | -0.03 | -0.34% | 8.71 | 8.88 | 104133 | 9165.01 | 0.84% |
| 2025-05-19 | 8.80 | 8.84 | 0.19 | 2.20% | 8.71 | 8.96 | 168768 | 14939.30 | 1.35% |
| 2025-05-16 | 8.52 | 8.65 | 0.14 | 1.65% | 8.45 | 8.78 | 107572 | 9295.70 | 0.86% |
| 2025-05-15 | 8.65 | 8.51 | -0.15 | -1.73% | 8.45 | 8.83 | 119517 | 10255.52 | 0.96% |
| 2025-05-14 | 8.66 | 8.66 | 0.00 | 0.00% | 8.57 | 8.77 | 95311 | 8246.41 | 0.76% |
| 2025-05-13 | 8.85 | 8.66 | -0.10 | -1.14% | 8.65 | 8.89 | 86460 | 7581.18 | 0.69% |
| 2025-05-12 | 8.79 | 8.76 | 0.04 | 0.46% | 8.68 | 8.82 | 89485 | 7822.84 | 0.72% |
| 2025-05-09 | 8.88 | 8.72 | -0.16 | -1.80% | 8.69 | 8.94 | 89715 | 7869.16 | 0.72% |
| 2025-05-08 | 8.83 | 8.88 | 0.05 | 0.57% | 8.79 | 8.90 | 83035 | 7344.04 | 0.67% |
| 2025-05-07 | 8.94 | 8.83 | -0.11 | -1.23% | 8.75 | 9.00 | 152005 | 13447.48 | 1.22% |
| 2025-05-06 | 8.56 | 8.94 | 0.38 | 4.44% | 8.56 | 9.13 | 193917 | 17182.13 | 1.56% |
| 2025-04-30 | 8.45 | 8.56 | 0.11 | 1.30% | 8.44 | 8.69 | 119120 | 10214.73 | 0.96% |
| 2025-04-29 | 8.22 | 8.45 | 0.22 | 2.67% | 8.15 | 8.49 | 112279 | 9427.06 | 0.90% |
| 2025-04-28 | 8.18 | 8.23 | 0.02 | 0.24% | 8.13 | 8.36 | 98030 | 8081.31 | 0.79% |
| 2025-04-25 | 8.22 | 8.21 | -0.08 | -0.97% | 8.01 | 8.31 | 151163 | 12349.94 | 1.21% |
| 2025-04-24 | 8.66 | 8.29 | -0.37 | -4.27% | 8.28 | 8.67 | 142458 | 12000.45 | 1.14% |
| 2025-04-23 | 8.70 | 8.66 | -0.04 | -0.46% | 8.65 | 8.79 | 75966 | 6612.32 | 0.61% |
| 2025-04-22 | 8.72 | 8.70 | -0.04 | -0.46% | 8.67 | 8.77 | 81176 | 7073.03 | 0.65% |
| 2025-04-21 | 8.69 | 8.74 | 0.01 | 0.11% | 8.63 | 8.79 | 81539 | 7116.96 | 0.65% |
| 2025-04-18 | 8.68 | 8.73 | 0.09 | 1.04% | 8.55 | 8.73 | 81607 | 7055.41 | 0.65% |
| 2025-04-17 | 8.63 | 8.64 | -0.06 | -0.69% | 8.63 | 8.73 | 74325 | 6455.41 | 0.60% |
| 2025-04-16 | 8.79 | 8.70 | -0.09 | -1.02% | 8.51 | 8.87 | 127652 | 11119.73 | 1.02% |
| 2025-04-15 | 8.79 | 8.79 | -0.03 | -0.34% | 8.76 | 8.96 | 103740 | 9182.28 | 0.83% |
| 2025-04-14 | 8.76 | 8.82 | 0.20 | 2.32% | 8.62 | 8.88 | 151900 | 13294.89 | 1.22% |
| 2025-04-11 | 8.51 | 8.62 | 0.10 | 1.17% | 8.44 | 8.83 | 146783 | 12715.70 | 1.18% |
| 2025-04-10 | 8.40 | 8.52 | 0.17 | 2.04% | 8.40 | 8.68 | 193568 | 16570.39 | 1.55% |
| 2025-04-09 | 8.07 | 8.35 | 0.09 | 1.09% | 7.56 | 8.40 | 260072 | 20769.84 | 2.09% |
| 2025-04-08 | 8.38 | 8.26 | -0.40 | -4.62% | 7.93 | 8.71 | 268024 | 22197.33 | 2.15% |
| 2025-04-07 | 9.00 | 8.66 | -0.96 | -9.98% | 8.66 | 9.20 | 162961 | 14300.34 | 1.31% |
| 2025-04-03 | 9.49 | 9.62 | -0.01 | -0.10% | 9.45 | 9.84 | 118791 | 11458.48 | 0.95% |
| 2025-04-02 | 9.54 | 9.63 | 0.03 | 0.31% | 9.54 | 9.69 | 93998 | 9043.56 | 0.75% |
| 2025-04-01 | 9.78 | 9.60 | -0.05 | -0.52% | 9.55 | 9.82 | 100800 | 9721.45 | 0.81% |
| 2025-03-31 | 9.61 | 9.65 | -0.15 | -1.53% | 9.50 | 9.73 | 132217 | 12710.88 | 1.06% |
| 2025-03-28 | 9.72 | 9.80 | -0.02 | -0.20% | 9.65 | 10.09 | 218221 | 21604.27 | 1.75% |
| 2025-03-27 | 9.63 | 9.82 | 0.19 | 1.97% | 9.42 | 9.93 | 223059 | 21670.63 | 1.79% |
| 2025-03-26 | 9.64 | 9.63 | -0.12 | -1.23% | 9.60 | 9.76 | 126227 | 12221.11 | 1.01% |
| 2025-03-25 | 9.59 | 9.75 | 0.16 | 1.67% | 9.41 | 9.88 | 233912 | 22478.32 | 1.88% |
| 2025-03-24 | 9.80 | 9.59 | -0.28 | -2.84% | 9.40 | 9.95 | 206807 | 19951.46 | 1.66% |
| 2025-03-21 | 10.07 | 9.87 | -0.17 | -1.69% | 9.77 | 10.24 | 252271 | 25083.84 | 2.02% |
| 2025-03-20 | 10.36 | 10.04 | -0.35 | -3.37% | 9.96 | 10.54 | 315639 | 32409.20 | 2.53% |
| 2025-03-19 | 10.55 | 10.39 | -0.34 | -3.17% | 10.29 | 10.89 | 329335 | 34753.30 | 2.64% |
| 2025-03-18 | 10.40 | 10.73 | 0.33 | 3.17% | 10.31 | 11.20 | 469247 | 50436.12 | 3.76% |
| 2025-03-17 | 10.28 | 10.40 | 0.11 | 1.07% | 10.11 | 10.51 | 308128 | 31803.97 | 2.47% |
| 2025-03-14 | 10.13 | 10.29 | 0.13 | 1.28% | 10.13 | 10.47 | 347643 | 35734.00 | 2.79% |
| 2025-03-13 | 10.69 | 10.16 | -0.63 | -5.84% | 10.10 | 10.69 | 552333 | 56969.39 | 4.43% |
| 2025-03-12 | 10.49 | 10.79 | 0.98 | 9.99% | 10.21 | 10.79 | 383233 | 40933.30 | 3.07% |
| 2025-03-11 | 9.49 | 9.81 | 0.17 | 1.76% | 9.46 | 10.07 | 259230 | 25469.49 | 2.08% |
| 2025-03-10 | 9.87 | 9.64 | -0.42 | -4.17% | 9.62 | 9.96 | 247473 | 24162.38 | 1.98% |
| 2025-03-07 | 9.76 | 10.06 | 0.29 | 2.97% | 9.67 | 10.49 | 454592 | 45607.89 | 3.65% |
| 2025-03-06 | 9.72 | 9.77 | 0.05 | 0.51% | 9.66 | 9.92 | 247397 | 24298.19 | 1.98% |
| 2025-03-05 | 9.66 | 9.72 | 0.06 | 0.62% | 9.60 | 9.83 | 228743 | 22229.29 | 1.87% |
| 2025-03-04 | 9.59 | 9.66 | -0.06 | -0.62% | 9.41 | 9.85 | 213540 | 20454.57 | 1.74% |
| 2025-03-03 | 9.53 | 9.72 | 0.24 | 2.53% | 9.22 | 9.86 | 333193 | 31758.80 | 2.72% |
| 2025-02-28 | 9.62 | 9.48 | -0.19 | -1.96% | 9.41 | 9.76 | 266455 | 25481.32 | 2.18% |
| 2025-02-27 | 9.84 | 9.67 | -0.16 | -1.63% | 9.66 | 10.05 | 405210 | 39837.30 | 3.31% |
| 2025-02-26 | 9.97 | 9.83 | -0.17 | -1.70% | 9.69 | 10.20 | 619503 | 61174.46 | 5.06% |
| 2025-02-25 | 8.98 | 10.00 | 0.91 | 10.01% | 8.89 | 10.00 | 407752 | 39437.84 | 3.33% |
| 2025-02-24 | 9.40 | 9.09 | -0.38 | -4.01% | 9.05 | 9.45 | 284875 | 26134.79 | 2.33% |
| 2025-02-21 | 9.81 | 9.47 | 0.28 | 3.05% | 9.43 | 10.09 | 425930 | 41240.22 | 3.48% |
| 2025-02-20 | 8.88 | 9.19 | 0.25 | 2.80% | 8.82 | 9.29 | 232758 | 21218.55 | 1.90% |
| 2025-02-19 | 9.00 | 8.94 | 0.00 | 0.00% | 8.83 | 9.01 | 147623 | 13161.53 | 1.21% |
| 2025-02-18 | 9.30 | 8.94 | -0.42 | -4.49% | 8.91 | 9.39 | 204087 | 18574.31 | 1.67% |
| 2025-02-17 | 9.54 | 9.36 | -0.15 | -1.58% | 9.31 | 9.73 | 247390 | 23408.69 | 2.02% |
| 2025-02-14 | 9.62 | 9.51 | 0.03 | 0.32% | 9.30 | 9.65 | 240845 | 22819.58 | 1.97% |
| 2025-02-13 | 9.70 | 9.48 | -0.39 | -3.95% | 9.39 | 9.73 | 425781 | 40572.54 | 3.48% |
| 2025-02-12 | 9.25 | 9.87 | 0.79 | 8.70% | 9.25 | 9.99 | 632972 | 62050.12 | 5.17% |
| 2025-02-11 | 9.20 | 9.08 | -0.17 | -1.84% | 8.90 | 9.33 | 315985 | 28653.28 | 2.58% |
| 2025-02-10 | 8.46 | 9.25 | 0.84 | 9.99% | 8.38 | 9.25 | 339533 | 30029.30 | 2.77% |
| 2025-02-07 | 8.20 | 8.41 | 0.21 | 2.56% | 8.19 | 8.50 | 218620 | 18334.27 | 1.79% |
| 2025-02-06 | 8.18 | 8.20 | 0.03 | 0.37% | 8.07 | 8.25 | 138863 | 11365.17 | 1.13% |
| 2025-02-05 | 8.07 | 8.17 | 0.10 | 1.24% | 8.06 | 8.26 | 112112 | 9181.56 | 0.92% |
| 2025-01-27 | 8.12 | 8.07 | -0.01 | -0.12% | 8.05 | 8.26 | 113038 | 9196.55 | 0.92% |
| 2025-01-24 | 8.05 | 8.08 | 0.10 | 1.25% | 7.92 | 8.12 | 102347 | 8227.49 | 0.84% |
| 2025-01-23 | 8.12 | 7.98 | -0.06 | -0.75% | 7.97 | 8.27 | 123966 | 10092.20 | 1.01% |
| 2025-01-22 | 8.13 | 8.04 | -0.14 | -1.71% | 7.98 | 8.20 | 96991 | 7820.09 | 0.79% |
| 2025-01-21 | 8.31 | 8.18 | 0.02 | 0.25% | 8.08 | 8.39 | 106066 | 8699.40 | 0.87% |
| 2025-01-20 | 7.99 | 8.16 | 0.15 | 1.87% | 7.99 | 8.37 | 140330 | 11542.52 | 1.15% |
| 2025-01-17 | 8.12 | 8.01 | -0.11 | -1.35% | 7.96 | 8.17 | 95329 | 7651.92 | 0.78% |
| 2025-01-16 | 8.20 | 8.12 | 0.14 | 1.75% | 8.10 | 8.45 | 177916 | 14665.63 | 1.45% |
贵广网络(600996)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。
