| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 8.46 | 8.24 | -0.20 | -2.37% | 8.19 | 8.47 | 242725 | 20183.58 | 1.95% |
| 2025-08-13 | 8.36 | 8.44 | 0.09 | 1.08% | 8.32 | 8.62 | 272451 | 23116.21 | 2.19% |
| 2025-08-12 | 8.40 | 8.35 | -0.04 | -0.48% | 8.33 | 8.53 | 158551 | 13296.07 | 1.27% |
| 2025-08-11 | 8.33 | 8.39 | -0.11 | -1.29% | 8.27 | 8.57 | 268542 | 22577.54 | 2.15% |
| 2025-08-08 | 8.26 | 8.50 | 0.26 | 3.16% | 8.13 | 8.53 | 287497 | 23901.92 | 2.31% |
| 2025-08-07 | 8.26 | 8.24 | 0.01 | 0.12% | 8.22 | 8.38 | 188625 | 15606.22 | 1.51% |
| 2025-08-06 | 8.25 | 8.23 | -0.03 | -0.36% | 8.17 | 8.27 | 143129 | 11742.56 | 1.15% |
| 2025-08-05 | 8.20 | 8.26 | 0.03 | 0.36% | 8.15 | 8.35 | 143778 | 11864.27 | 1.15% |
| 2025-08-04 | 8.11 | 8.23 | 0.03 | 0.37% | 8.07 | 8.23 | 128552 | 10461.22 | 1.03% |
| 2025-08-01 | 8.25 | 8.20 | -0.05 | -0.61% | 8.12 | 8.32 | 168921 | 13841.65 | 1.35% |
| 2025-07-31 | 8.11 | 8.25 | 0.13 | 1.60% | 8.05 | 8.60 | 352611 | 29367.87 | 2.83% |
| 2025-07-30 | 8.19 | 8.12 | -0.08 | -0.98% | 8.05 | 8.21 | 125459 | 10211.47 | 1.01% |
| 2025-07-29 | 8.21 | 8.20 | -0.03 | -0.36% | 8.13 | 8.25 | 136015 | 11112.49 | 1.09% |
| 2025-07-28 | 8.34 | 8.23 | -0.11 | -1.32% | 8.22 | 8.39 | 142479 | 11778.20 | 1.14% |
| 2025-07-25 | 8.26 | 8.34 | 0.09 | 1.09% | 8.22 | 8.49 | 224095 | 18731.48 | 1.80% |
| 2025-07-24 | 8.18 | 8.25 | 0.10 | 1.23% | 8.15 | 8.25 | 116277 | 9554.40 | 0.93% |
| 2025-07-23 | 8.25 | 8.15 | -0.12 | -1.45% | 8.14 | 8.30 | 147630 | 12141.16 | 1.18% |
| 2025-07-22 | 8.27 | 8.27 | 0.00 | 0.00% | 8.24 | 8.30 | 122768 | 10145.08 | 0.98% |
| 2025-07-21 | 8.21 | 8.27 | 0.06 | 0.73% | 8.15 | 8.27 | 126510 | 10404.71 | 1.01% |
| 2025-07-18 | 8.23 | 8.21 | 0.01 | 0.12% | 8.18 | 8.27 | 91056 | 7477.12 | 0.73% |
| 2025-07-17 | 8.18 | 8.20 | 0.02 | 0.24% | 8.15 | 8.22 | 99351 | 8130.29 | 0.80% |
| 2025-07-16 | 8.18 | 8.18 | 0.01 | 0.12% | 8.15 | 8.27 | 103938 | 8529.75 | 0.83% |
| 2025-07-15 | 8.30 | 8.17 | -0.16 | -1.92% | 8.11 | 8.32 | 166018 | 13559.37 | 1.33% |
| 2025-07-14 | 8.34 | 8.33 | -0.02 | -0.24% | 8.27 | 8.40 | 119768 | 9988.25 | 0.96% |
| 2025-07-11 | 8.40 | 8.35 | -0.08 | -0.95% | 8.28 | 8.43 | 122084 | 10174.73 | 0.98% |
| 2025-07-10 | 8.55 | 8.43 | -0.17 | -1.98% | 8.37 | 8.60 | 147869 | 12525.88 | 1.19% |
| 2025-07-09 | 8.54 | 8.60 | 0.07 | 0.82% | 8.52 | 8.87 | 252686 | 21884.64 | 2.03% |
| 2025-07-08 | 8.16 | 8.53 | 0.37 | 4.53% | 8.12 | 8.75 | 323749 | 27465.31 | 2.60% |
| 2025-07-07 | 8.10 | 8.16 | 0.01 | 0.12% | 7.95 | 8.19 | 126267 | 10206.35 | 1.01% |
| 2025-07-04 | 8.19 | 8.15 | -0.03 | -0.37% | 8.12 | 8.30 | 134624 | 11040.60 | 1.08% |
| 2025-07-03 | 8.25 | 8.18 | -0.09 | -1.09% | 8.16 | 8.33 | 142223 | 11690.76 | 1.14% |
| 2025-07-02 | 8.23 | 8.27 | -0.01 | -0.12% | 8.16 | 8.38 | 178714 | 14748.95 | 1.43% |
| 2025-07-01 | 8.39 | 8.28 | -0.06 | -0.72% | 8.25 | 8.46 | 149429 | 12416.25 | 1.20% |
| 2025-06-30 | 8.24 | 8.34 | 0.10 | 1.21% | 8.21 | 8.48 | 178961 | 14940.43 | 1.44% |
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。
