| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.50 | 11.57 | 1.05 | 9.98% | 10.41 | 11.57 | 1164302 | 129864.68 | 9.34% |
| 2025-11-20 | 9.72 | 10.52 | 0.96 | 10.04% | 9.55 | 10.52 | 485776 | 48217.41 | 3.90% |
| 2025-11-19 | 10.00 | 9.56 | -0.48 | -4.78% | 9.49 | 10.02 | 272562 | 26379.73 | 2.19% |
| 2025-11-18 | 10.03 | 10.04 | 0.02 | 0.20% | 9.88 | 10.18 | 260941 | 26116.02 | 2.09% |
| 2025-11-17 | 9.77 | 10.02 | 0.17 | 1.73% | 9.77 | 10.04 | 278163 | 27713.81 | 2.23% |
| 2025-11-14 | 9.96 | 9.85 | -0.13 | -1.30% | 9.76 | 10.05 | 319564 | 31574.46 | 2.56% |
| 2025-11-13 | 9.85 | 9.98 | 0.12 | 1.22% | 9.85 | 10.27 | 522028 | 52320.00 | 4.19% |
| 2025-11-12 | 9.23 | 9.86 | 0.63 | 6.83% | 9.19 | 10.15 | 737747 | 73466.45 | 5.92% |
| 2025-11-11 | 9.35 | 9.23 | -0.13 | -1.39% | 9.22 | 9.41 | 161776 | 15034.37 | 1.30% |
| 2025-11-10 | 9.66 | 9.36 | -0.30 | -3.11% | 9.35 | 9.74 | 262251 | 24811.52 | 2.10% |
| 2025-11-07 | 9.69 | 9.66 | -0.04 | -0.41% | 9.55 | 9.98 | 273294 | 26764.54 | 2.19% |
| 2025-11-06 | 9.81 | 9.70 | -0.10 | -1.02% | 9.66 | 9.87 | 182939 | 17807.58 | 1.47% |
| 2025-11-05 | 9.70 | 9.80 | 0.01 | 0.10% | 9.66 | 9.97 | 191609 | 18793.94 | 1.54% |
| 2025-11-04 | 9.98 | 9.79 | -0.23 | -2.30% | 9.69 | 9.98 | 216208 | 21235.81 | 1.73% |
| 2025-11-03 | 9.72 | 10.02 | 0.25 | 2.56% | 9.65 | 10.18 | 345760 | 34200.64 | 2.77% |
| 2025-10-31 | 9.60 | 9.77 | 0.17 | 1.77% | 9.60 | 9.83 | 242775 | 23700.58 | 1.95% |
| 2025-10-30 | 9.54 | 9.60 | 0.02 | 0.21% | 9.47 | 9.70 | 173414 | 16598.74 | 1.39% |
| 2025-10-29 | 9.60 | 9.58 | -0.07 | -0.73% | 9.47 | 9.81 | 184921 | 17767.09 | 1.48% |
| 2025-10-28 | 9.71 | 9.65 | -0.12 | -1.23% | 9.62 | 9.79 | 175259 | 16947.00 | 1.41% |
| 2025-10-27 | 9.75 | 9.77 | 0.09 | 0.93% | 9.62 | 9.95 | 323580 | 31699.56 | 2.60% |
| 2025-10-24 | 9.45 | 9.68 | 0.23 | 2.43% | 9.41 | 9.74 | 288228 | 27678.24 | 2.31% |
| 2025-10-23 | 9.75 | 9.45 | -0.16 | -1.66% | 9.35 | 9.84 | 244324 | 23204.87 | 1.96% |
| 2025-10-22 | 9.70 | 9.61 | -0.18 | -1.84% | 9.58 | 9.87 | 218084 | 21123.04 | 1.75% |
| 2025-10-21 | 9.73 | 9.79 | -0.01 | -0.10% | 9.57 | 9.88 | 283359 | 27591.50 | 2.27% |
| 2025-10-20 | 9.45 | 9.80 | 0.42 | 4.48% | 9.30 | 9.99 | 420791 | 40730.08 | 3.37% |
| 2025-10-17 | 9.69 | 9.38 | -0.31 | -3.20% | 9.37 | 9.73 | 283759 | 26975.60 | 2.28% |
| 2025-10-16 | 9.26 | 9.69 | 0.37 | 3.97% | 9.26 | 10.02 | 471784 | 45496.46 | 3.78% |
| 2025-10-15 | 9.21 | 9.32 | 0.13 | 1.41% | 9.15 | 9.45 | 196008 | 18256.84 | 1.57% |
| 2025-10-14 | 9.54 | 9.19 | -0.26 | -2.75% | 9.17 | 9.56 | 298313 | 27927.06 | 2.39% |
| 2025-10-13 | 9.37 | 9.45 | -0.24 | -2.48% | 9.20 | 9.53 | 279873 | 26292.57 | 2.24% |
| 2025-10-10 | 9.80 | 9.69 | -0.08 | -0.82% | 9.52 | 9.83 | 288726 | 27869.47 | 2.32% |
| 2025-10-09 | 9.95 | 9.77 | -0.02 | -0.20% | 9.62 | 9.99 | 367203 | 35818.58 | 2.95% |
| 2025-09-30 | 9.35 | 9.79 | 0.49 | 5.27% | 9.22 | 10.12 | 568912 | 54399.38 | 4.56% |
| 2025-09-29 | 9.30 | 9.30 | 0.01 | 0.11% | 9.03 | 9.53 | 415605 | 38648.36 | 3.33% |
| 2025-09-26 | 9.71 | 9.29 | -0.71 | -7.10% | 9.24 | 9.85 | 690858 | 65321.05 | 5.54% |
| 2025-09-25 | 9.55 | 10.00 | 0.21 | 2.15% | 9.40 | 10.48 | 1012217 | 101208.91 | 8.12% |
| 2025-09-24 | 10.80 | 9.79 | -1.09 | -10.02% | 9.79 | 10.88 | 1117904 | 112370.57 | 8.97% |
| 2025-09-23 | 10.88 | 10.88 | 0.99 | 10.01% | 10.51 | 10.88 | 765304 | 82900.52 | 6.14% |
| 2025-09-22 | 9.33 | 9.89 | 0.90 | 10.01% | 9.18 | 9.89 | 530113 | 50985.63 | 4.25% |
| 2025-09-19 | 8.39 | 8.99 | 0.82 | 10.04% | 8.39 | 8.99 | 677860 | 60141.68 | 5.44% |
| 2025-09-18 | 8.28 | 8.17 | -0.10 | -1.21% | 8.13 | 8.33 | 206422 | 17006.37 | 1.66% |
| 2025-09-17 | 8.25 | 8.27 | -0.01 | -0.12% | 8.23 | 8.33 | 140393 | 11622.05 | 1.13% |
| 2025-09-16 | 8.27 | 8.28 | -0.05 | -0.60% | 8.18 | 8.35 | 206978 | 17088.93 | 1.66% |
| 2025-09-15 | 8.18 | 8.33 | 0.08 | 0.97% | 8.12 | 8.64 | 388097 | 32462.61 | 3.11% |
| 2025-09-12 | 8.27 | 8.25 | -0.03 | -0.36% | 8.21 | 8.32 | 134326 | 11084.88 | 1.08% |
| 2025-09-11 | 8.20 | 8.28 | 0.05 | 0.61% | 8.09 | 8.38 | 208039 | 17081.39 | 1.67% |
| 2025-09-10 | 8.24 | 8.23 | -0.01 | -0.12% | 8.18 | 8.29 | 146272 | 12046.92 | 1.17% |
| 2025-09-09 | 8.30 | 8.24 | -0.13 | -1.55% | 8.20 | 8.35 | 166889 | 13766.87 | 1.34% |
| 2025-09-08 | 8.17 | 8.37 | 0.14 | 1.70% | 8.16 | 8.42 | 234615 | 19500.12 | 1.88% |
| 2025-09-05 | 8.21 | 8.23 | 0.04 | 0.49% | 8.07 | 8.25 | 165514 | 13517.83 | 1.33% |
| 2025-09-04 | 8.19 | 8.19 | 0.01 | 0.12% | 8.09 | 8.44 | 248813 | 20500.39 | 2.00% |
| 2025-09-03 | 8.24 | 8.18 | -0.06 | -0.73% | 8.13 | 8.36 | 174916 | 14393.50 | 1.40% |
| 2025-09-02 | 8.47 | 8.24 | -0.26 | -3.06% | 8.15 | 8.48 | 260774 | 21583.57 | 2.09% |
| 2025-09-01 | 8.35 | 8.50 | 0.09 | 1.07% | 8.35 | 8.53 | 216445 | 18275.01 | 1.74% |
| 2025-08-29 | 8.64 | 8.41 | -0.23 | -2.66% | 8.38 | 8.66 | 250714 | 21321.09 | 2.01% |
| 2025-08-28 | 8.60 | 8.64 | 0.01 | 0.12% | 8.43 | 8.89 | 316171 | 27272.66 | 2.54% |
| 2025-08-27 | 8.92 | 8.63 | -0.29 | -3.25% | 8.60 | 8.99 | 312983 | 27586.86 | 2.51% |
| 2025-08-26 | 8.66 | 8.92 | 0.22 | 2.53% | 8.63 | 8.94 | 342401 | 30205.90 | 2.75% |
| 2025-08-25 | 8.61 | 8.70 | 0.13 | 1.52% | 8.57 | 8.87 | 321377 | 27981.70 | 2.58% |
| 2025-08-22 | 8.49 | 8.57 | 0.09 | 1.06% | 8.45 | 8.64 | 243360 | 20766.53 | 1.95% |
| 2025-08-21 | 8.53 | 8.48 | -0.05 | -0.59% | 8.44 | 8.57 | 185448 | 15739.07 | 1.49% |
| 2025-08-20 | 8.57 | 8.53 | -0.04 | -0.47% | 8.43 | 8.61 | 199967 | 16998.59 | 1.60% |
| 2025-08-19 | 8.59 | 8.57 | 0.00 | 0.00% | 8.50 | 8.73 | 203441 | 17471.74 | 1.63% |
| 2025-08-18 | 8.51 | 8.57 | -0.02 | -0.23% | 8.50 | 8.75 | 289397 | 24915.87 | 2.32% |
| 2025-08-15 | 8.24 | 8.59 | 0.35 | 4.25% | 8.21 | 8.87 | 405809 | 34697.91 | 3.25% |
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。
