| 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 | 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% |
| 2025-01-15 | 7.95 | 7.98 | -0.10 | -1.24% | 7.81 | 8.10 | 130712 | 10362.80 | 1.07% |
| 2025-01-14 | 7.68 | 8.08 | 0.46 | 6.04% | 7.64 | 8.20 | 171431 | 13565.16 | 1.40% |
| 2025-01-13 | 7.50 | 7.62 | -0.03 | -0.39% | 7.32 | 7.67 | 105555 | 7937.12 | 0.86% |
| 2025-01-10 | 7.87 | 7.65 | -0.19 | -2.42% | 7.63 | 7.99 | 107576 | 8405.23 | 0.88% |
| 2025-01-09 | 7.85 | 7.84 | -0.02 | -0.25% | 7.78 | 7.92 | 86904 | 6826.63 | 0.71% |
| 2025-01-08 | 8.01 | 7.86 | -0.17 | -2.12% | 7.70 | 8.04 | 131782 | 10359.30 | 1.08% |
| 2025-01-07 | 7.78 | 8.03 | 0.27 | 3.48% | 7.71 | 8.06 | 146723 | 11614.33 | 1.20% |
| 2025-01-06 | 7.93 | 7.76 | -0.16 | -2.02% | 7.65 | 7.95 | 131609 | 10262.33 | 1.08% |
| 2025-01-03 | 8.27 | 7.92 | -0.29 | -3.53% | 7.88 | 8.31 | 185400 | 14962.58 | 1.51% |
| 2025-01-02 | 8.59 | 8.21 | -0.34 | -3.98% | 8.10 | 8.60 | 159969 | 13390.15 | 1.32% |
| 2024-12-31 | 8.65 | 8.55 | -0.10 | -1.16% | 8.53 | 8.81 | 118279 | 10251.88 | 0.98% |
| 2024-12-30 | 8.74 | 8.65 | -0.17 | -1.93% | 8.48 | 8.80 | 118380 | 10230.80 | 0.98% |
| 2024-12-27 | 8.81 | 8.82 | 0.01 | 0.11% | 8.71 | 9.02 | 111619 | 9935.54 | 0.92% |
| 2024-12-26 | 8.78 | 8.81 | 0.06 | 0.69% | 8.72 | 8.90 | 83381 | 7363.09 | 0.69% |
| 2024-12-25 | 8.91 | 8.75 | -0.17 | -1.91% | 8.49 | 8.93 | 145478 | 12626.87 | 1.20% |
| 2024-12-24 | 9.11 | 8.92 | -0.15 | -1.65% | 8.78 | 9.15 | 211855 | 18900.21 | 1.75% |
| 2024-12-23 | 9.70 | 9.07 | -0.78 | -7.92% | 9.02 | 9.70 | 247346 | 23031.92 | 2.04% |
| 2024-12-20 | 9.70 | 9.85 | 0.12 | 1.23% | 9.60 | 10.14 | 213991 | 21162.00 | 1.77% |
| 2024-12-19 | 9.50 | 9.73 | 0.11 | 1.14% | 9.41 | 9.76 | 127315 | 12208.24 | 1.05% |
| 2024-12-18 | 9.60 | 9.62 | 0.07 | 0.73% | 9.43 | 9.75 | 119577 | 11516.24 | 0.99% |
| 2024-12-17 | 9.96 | 9.55 | -0.43 | -4.31% | 9.52 | 10.00 | 176932 | 17133.32 | 1.46% |
| 2024-12-16 | 10.10 | 9.98 | -0.27 | -2.63% | 9.90 | 10.28 | 182798 | 18305.87 | 1.51% |
| 2024-12-13 | 10.10 | 10.25 | 0.04 | 0.39% | 10.08 | 10.55 | 250905 | 25956.10 | 2.07% |
| 2024-12-12 | 10.18 | 10.21 | 0.08 | 0.79% | 10.02 | 10.24 | 173154 | 17559.61 | 1.43% |
| 2024-12-11 | 9.92 | 10.13 | 0.22 | 2.22% | 9.88 | 10.18 | 184913 | 18613.95 | 1.53% |
| 2024-12-10 | 10.16 | 9.91 | -0.04 | -0.40% | 9.91 | 10.20 | 180348 | 18100.25 | 1.49% |
| 2024-12-09 | 10.10 | 9.95 | -0.33 | -3.21% | 9.86 | 10.18 | 213923 | 21331.68 | 1.77% |
| 2024-12-06 | 9.74 | 10.28 | 0.56 | 5.76% | 9.65 | 10.48 | 373893 | 37832.98 | 3.09% |
| 2024-12-05 | 9.53 | 9.72 | 0.19 | 1.99% | 9.48 | 9.74 | 123467 | 11926.38 | 1.02% |
| 2024-12-04 | 9.82 | 9.53 | -0.29 | -2.95% | 9.45 | 9.84 | 142212 | 13683.50 | 1.17% |
| 2024-12-03 | 9.85 | 9.82 | 0.00 | 0.00% | 9.70 | 9.96 | 134805 | 13220.04 | 1.11% |
| 2024-12-02 | 9.79 | 9.82 | -0.02 | -0.20% | 9.73 | 9.94 | 137431 | 13551.92 | 1.14% |
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。
