| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
