| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.35 | 9.57 | 0.20 | 2.13% | 9.30 | 9.62 | 574369 | 54506.99 | 4.61% |
| 2026-03-24 | 9.37 | 9.37 | 0.13 | 1.41% | 9.11 | 9.49 | 513498 | 47853.34 | 4.12% |
| 2026-03-23 | 9.10 | 9.24 | -0.07 | -0.75% | 8.88 | 9.66 | 661756 | 61284.23 | 5.31% |
| 2026-03-20 | 9.39 | 9.31 | -0.19 | -2.00% | 9.30 | 9.70 | 867975 | 82211.57 | 6.96% |
| 2026-03-19 | 8.53 | 9.50 | 0.86 | 9.95% | 8.53 | 9.50 | 739535 | 68612.66 | 5.93% |
| 2026-03-18 | 8.27 | 8.64 | 0.37 | 4.47% | 8.13 | 8.92 | 440536 | 37244.78 | 3.53% |
| 2026-03-17 | 8.37 | 8.27 | -0.38 | -4.39% | 8.26 | 8.58 | 377525 | 31666.08 | 3.03% |
| 2026-03-16 | 8.10 | 8.65 | 0.52 | 6.40% | 8.05 | 8.94 | 661358 | 57202.10 | 5.30% |
| 2026-03-13 | 8.11 | 8.13 | 0.03 | 0.37% | 8.07 | 8.23 | 157186 | 12814.34 | 1.26% |
| 2026-03-12 | 8.29 | 8.10 | -0.20 | -2.41% | 7.99 | 8.32 | 195447 | 15876.56 | 1.57% |
| 2026-03-11 | 8.32 | 8.30 | 0.03 | 0.36% | 8.19 | 8.38 | 217399 | 17992.17 | 1.74% |
| 2026-03-10 | 8.19 | 8.27 | 0.14 | 1.72% | 8.18 | 8.51 | 286474 | 23811.05 | 2.30% |
| 2026-03-09 | 8.11 | 8.13 | 0.00 | 0.00% | 7.86 | 8.15 | 207942 | 16585.79 | 1.67% |
| 2026-03-06 | 8.08 | 8.13 | 0.07 | 0.87% | 8.00 | 8.20 | 155215 | 12598.54 | 1.24% |
| 2026-03-05 | 7.88 | 8.06 | 0.27 | 3.47% | 7.86 | 8.29 | 290199 | 23541.26 | 2.33% |
| 2026-03-04 | 7.85 | 7.79 | -0.09 | -1.14% | 7.70 | 7.93 | 191134 | 14940.41 | 1.53% |
| 2026-03-03 | 8.26 | 7.88 | -0.38 | -4.60% | 7.85 | 8.28 | 277014 | 22139.10 | 2.22% |
| 2026-03-02 | 8.48 | 8.26 | -0.38 | -4.40% | 8.20 | 8.49 | 239541 | 19907.28 | 1.92% |
| 2026-02-27 | 8.54 | 8.64 | 0.11 | 1.29% | 8.50 | 8.72 | 178759 | 15422.80 | 1.43% |
| 2026-02-26 | 8.77 | 8.53 | -0.23 | -2.63% | 8.48 | 8.80 | 240995 | 20682.21 | 1.93% |
| 2026-02-25 | 8.75 | 8.76 | -0.01 | -0.11% | 8.71 | 8.86 | 150818 | 13258.96 | 1.21% |
| 2026-02-24 | 9.09 | 8.77 | -0.25 | -2.77% | 8.73 | 9.10 | 215420 | 18979.68 | 1.73% |
| 2026-02-13 | 9.08 | 9.02 | -0.08 | -0.88% | 9.02 | 9.19 | 141814 | 12902.30 | 1.14% |
| 2026-02-12 | 9.24 | 9.10 | -0.14 | -1.52% | 8.97 | 9.26 | 220483 | 20036.54 | 1.77% |
| 2026-02-11 | 9.40 | 9.24 | -0.26 | -2.74% | 9.18 | 9.40 | 250629 | 23208.58 | 2.01% |
| 2026-02-10 | 9.15 | 9.50 | 0.37 | 4.05% | 9.13 | 9.62 | 461202 | 43358.49 | 3.70% |
| 2026-02-09 | 8.98 | 9.13 | 0.30 | 3.40% | 8.97 | 9.23 | 267106 | 24350.33 | 2.14% |
| 2026-02-06 | 8.81 | 8.83 | -0.06 | -0.67% | 8.69 | 8.95 | 171368 | 15149.49 | 1.37% |
| 2026-02-05 | 8.88 | 8.89 | -0.05 | -0.56% | 8.84 | 9.01 | 178982 | 15978.41 | 1.44% |
| 2026-02-04 | 8.87 | 8.94 | 0.06 | 0.68% | 8.80 | 9.01 | 180844 | 16070.41 | 1.45% |
| 2026-02-03 | 8.79 | 8.88 | 0.13 | 1.49% | 8.74 | 8.89 | 184010 | 16233.28 | 1.48% |
| 2026-02-02 | 8.80 | 8.75 | -0.09 | -1.02% | 8.71 | 9.04 | 269986 | 23967.73 | 2.17% |
| 2026-01-30 | 8.84 | 8.84 | 0.00 | 0.00% | 8.80 | 9.27 | 328275 | 29449.20 | 2.63% |
| 2026-01-29 | 8.80 | 8.84 | 0.00 | 0.00% | 8.66 | 8.98 | 246610 | 21845.17 | 1.98% |
| 2026-01-28 | 8.96 | 8.84 | -0.12 | -1.34% | 8.77 | 9.03 | 207077 | 18376.26 | 1.66% |
| 2026-01-27 | 9.26 | 8.96 | -0.20 | -2.18% | 8.84 | 9.26 | 274754 | 24652.11 | 2.20% |
| 2026-01-26 | 9.50 | 9.16 | -0.40 | -4.18% | 9.00 | 9.55 | 401320 | 36945.21 | 3.22% |
| 2026-01-23 | 9.49 | 9.56 | 0.08 | 0.84% | 9.46 | 9.85 | 305713 | 29443.86 | 2.45% |
| 2026-01-22 | 9.46 | 9.48 | 0.00 | 0.00% | 9.38 | 9.55 | 238959 | 22584.60 | 1.92% |
| 2026-01-21 | 9.37 | 9.48 | 0.07 | 0.74% | 9.32 | 9.95 | 461720 | 44600.57 | 3.70% |
| 2026-01-20 | 9.50 | 9.41 | -0.06 | -0.63% | 9.17 | 9.67 | 286387 | 26844.35 | 2.30% |
| 2026-01-19 | 9.40 | 9.47 | -0.16 | -1.66% | 9.10 | 9.55 | 244181 | 22931.94 | 1.96% |
| 2026-01-16 | 9.81 | 9.63 | -0.18 | -1.83% | 9.52 | 9.95 | 309764 | 30019.49 | 2.48% |
| 2026-01-15 | 10.13 | 9.81 | -0.34 | -3.35% | 9.70 | 10.13 | 326991 | 32146.91 | 2.62% |
| 2026-01-14 | 10.05 | 10.15 | 0.10 | 1.00% | 9.98 | 10.35 | 412734 | 41997.54 | 3.31% |
| 2026-01-13 | 10.33 | 10.05 | -0.25 | -2.43% | 10.02 | 10.40 | 411906 | 42033.98 | 3.30% |
| 2026-01-12 | 10.33 | 10.30 | 0.08 | 0.78% | 10.08 | 10.40 | 402687 | 41164.61 | 3.23% |
| 2026-01-09 | 10.14 | 10.22 | 0.17 | 1.69% | 10.07 | 10.37 | 305324 | 31253.38 | 2.45% |
| 2026-01-08 | 9.86 | 10.05 | 0.18 | 1.82% | 9.86 | 10.25 | 301734 | 30319.06 | 2.42% |
| 2026-01-07 | 9.88 | 9.87 | -0.09 | -0.90% | 9.79 | 10.07 | 200078 | 19811.94 | 1.60% |
| 2026-01-06 | 9.98 | 9.96 | 0.04 | 0.40% | 9.88 | 10.18 | 231397 | 23121.37 | 1.86% |
| 2026-01-05 | 10.00 | 9.92 | -0.12 | -1.20% | 9.79 | 10.04 | 268006 | 26472.80 | 2.15% |
| 2025-12-31 | 10.00 | 10.04 | 0.10 | 1.01% | 9.75 | 10.31 | 265579 | 26570.91 | 2.13% |
| 2025-12-30 | 10.32 | 9.94 | -0.38 | -3.68% | 9.87 | 10.46 | 291980 | 29593.95 | 2.34% |
| 2025-12-29 | 10.73 | 10.32 | -0.42 | -3.91% | 10.31 | 10.95 | 271202 | 28594.22 | 2.18% |
| 2025-12-26 | 10.99 | 10.74 | -0.20 | -1.83% | 10.62 | 11.15 | 234980 | 25397.87 | 1.88% |
| 2025-12-25 | 10.66 | 10.94 | 0.28 | 2.63% | 10.62 | 11.26 | 291006 | 32086.01 | 2.33% |
| 2025-12-24 | 10.32 | 10.66 | 0.30 | 2.90% | 10.32 | 10.83 | 241378 | 25725.01 | 1.94% |
| 2025-12-23 | 10.50 | 10.36 | -0.16 | -1.52% | 10.31 | 10.65 | 179273 | 18732.23 | 1.44% |
| 2025-12-22 | 10.37 | 10.52 | 0.10 | 0.96% | 10.29 | 10.55 | 213730 | 22299.65 | 1.71% |
| 2025-12-19 | 10.25 | 10.42 | 0.27 | 2.66% | 10.14 | 10.53 | 256554 | 26540.60 | 2.06% |
| 2025-12-18 | 10.25 | 10.15 | -0.19 | -1.84% | 10.14 | 10.45 | 159272 | 16438.54 | 1.28% |
| 2025-12-17 | 10.46 | 10.34 | -0.11 | -1.05% | 10.18 | 10.49 | 206231 | 21273.91 | 1.65% |
| 2025-12-16 | 10.91 | 10.45 | -0.51 | -4.65% | 10.39 | 10.99 | 316600 | 33497.36 | 2.54% |
| 2025-12-15 | 11.15 | 10.96 | -0.19 | -1.70% | 10.80 | 11.21 | 201616 | 22137.97 | 1.62% |
| 2025-12-12 | 11.20 | 11.15 | -0.05 | -0.45% | 11.03 | 11.31 | 187720 | 20982.20 | 1.51% |
| 2025-12-11 | 11.31 | 11.20 | -0.10 | -0.88% | 11.18 | 11.60 | 244551 | 27669.90 | 1.96% |
| 2025-12-10 | 11.45 | 11.30 | -0.07 | -0.62% | 11.19 | 11.53 | 212745 | 24134.26 | 1.71% |
| 2025-12-09 | 11.22 | 11.37 | 0.05 | 0.44% | 11.22 | 11.69 | 243307 | 27856.03 | 1.95% |
| 2025-12-08 | 11.60 | 11.32 | -0.18 | -1.57% | 11.27 | 11.72 | 278331 | 31708.14 | 2.23% |
| 2025-12-05 | 11.10 | 11.50 | 0.52 | 4.74% | 11.03 | 11.73 | 438152 | 50266.42 | 3.51% |
| 2025-12-04 | 11.40 | 10.98 | -0.35 | -3.09% | 10.95 | 11.48 | 352069 | 39164.02 | 2.82% |
| 2025-12-03 | 11.98 | 11.33 | -0.59 | -4.95% | 11.25 | 12.00 | 446245 | 51397.23 | 3.58% |
| 2025-12-02 | 11.90 | 11.92 | 0.04 | 0.34% | 11.75 | 12.07 | 350939 | 41785.65 | 2.81% |
| 2025-12-01 | 12.10 | 11.88 | -0.23 | -1.90% | 11.88 | 12.53 | 515457 | 62287.28 | 4.13% |
| 2025-11-28 | 12.38 | 12.11 | -0.49 | -3.89% | 12.03 | 12.69 | 648672 | 79315.57 | 5.20% |
| 2025-11-27 | 11.57 | 12.60 | 0.85 | 7.23% | 11.57 | 12.92 | 1004381 | 125544.48 | 8.06% |
| 2025-11-26 | 11.28 | 11.75 | 0.15 | 1.29% | 11.23 | 11.97 | 784482 | 91841.36 | 6.29% |
| 2025-11-25 | 11.16 | 11.60 | 0.42 | 3.76% | 10.90 | 11.88 | 951327 | 107959.36 | 7.63% |
| 2025-11-24 | 12.13 | 11.18 | -0.39 | -3.37% | 10.53 | 12.19 | 1160375 | 128820.37 | 9.31% |
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。
