| 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 | 5.88 | 5.88 | -0.01 | -0.17% | 5.86 | 5.94 | 358526 | 21120.07 | 0.98% |
| 2025-03-31 | 5.88 | 5.89 | 0.02 | 0.34% | 5.87 | 5.97 | 461945 | 27306.18 | 1.26% |
| 2025-03-28 | 5.92 | 5.87 | -0.04 | -0.68% | 5.85 | 5.92 | 238863 | 14042.64 | 0.65% |
| 2025-03-27 | 5.90 | 5.91 | 0.00 | 0.00% | 5.89 | 5.93 | 209252 | 12369.52 | 0.57% |
| 2025-03-26 | 5.94 | 5.91 | -0.02 | -0.34% | 5.89 | 5.94 | 258447 | 15281.23 | 0.71% |
| 2025-03-25 | 5.91 | 5.93 | 0.01 | 0.17% | 5.89 | 5.95 | 238655 | 14153.16 | 0.65% |
| 2025-03-24 | 5.88 | 5.92 | 0.04 | 0.68% | 5.87 | 5.92 | 251426 | 14816.89 | 0.69% |
| 2025-03-21 | 5.91 | 5.88 | -0.03 | -0.51% | 5.84 | 5.94 | 344557 | 20318.63 | 0.94% |
| 2025-03-20 | 5.92 | 5.91 | -0.02 | -0.34% | 5.90 | 5.96 | 265738 | 15734.40 | 0.73% |
| 2025-03-19 | 5.91 | 5.93 | 0.03 | 0.51% | 5.87 | 5.93 | 268679 | 15868.04 | 0.73% |
| 2025-03-18 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 5.93 | 209218 | 12351.16 | 0.57% |
| 2025-03-17 | 5.89 | 5.92 | 0.03 | 0.51% | 5.88 | 5.94 | 328418 | 19435.77 | 0.90% |
| 2025-03-14 | 5.78 | 5.89 | 0.08 | 1.38% | 5.78 | 5.91 | 507752 | 29796.64 | 1.39% |
| 2025-03-13 | 5.79 | 5.81 | 0.02 | 0.35% | 5.78 | 5.82 | 270462 | 15683.92 | 0.74% |
| 2025-03-12 | 5.76 | 5.79 | 0.02 | 0.35% | 5.75 | 5.80 | 204191 | 11802.22 | 0.56% |
| 2025-03-11 | 5.73 | 5.77 | 0.01 | 0.17% | 5.73 | 5.78 | 188178 | 10824.40 | 0.51% |
| 2025-03-10 | 5.78 | 5.76 | -0.01 | -0.17% | 5.73 | 5.78 | 227060 | 13046.58 | 0.62% |
| 2025-03-07 | 5.80 | 5.77 | -0.04 | -0.69% | 5.76 | 5.81 | 218716 | 12643.21 | 0.60% |
| 2025-03-06 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.82 | 310224 | 17980.89 | 0.85% |
| 2025-03-05 | 5.77 | 5.82 | 0.06 | 1.04% | 5.75 | 5.83 | 396197 | 22977.14 | 1.08% |
| 2025-03-04 | 5.73 | 5.76 | 0.02 | 0.35% | 5.73 | 5.79 | 229608 | 13232.51 | 0.63% |
| 2025-03-03 | 5.74 | 5.74 | 0.00 | 0.00% | 5.73 | 5.77 | 240146 | 13801.73 | 0.66% |
| 2025-02-28 | 5.78 | 5.74 | -0.05 | -0.86% | 5.73 | 5.81 | 317527 | 18309.81 | 0.87% |
| 2025-02-27 | 5.78 | 5.79 | 0.00 | 0.00% | 5.76 | 5.80 | 241510 | 13958.60 | 0.66% |
| 2025-02-26 | 5.73 | 5.79 | 0.06 | 1.05% | 5.73 | 5.80 | 268349 | 15499.25 | 0.73% |
| 2025-02-25 | 5.78 | 5.73 | -0.06 | -1.04% | 5.72 | 5.79 | 300000 | 17255.63 | 0.82% |
| 2025-02-24 | 5.79 | 5.79 | -0.01 | -0.17% | 5.77 | 5.82 | 265349 | 15385.10 | 0.73% |
| 2025-02-21 | 5.83 | 5.80 | -0.03 | -0.51% | 5.77 | 5.84 | 359258 | 20826.27 | 0.98% |
| 2025-02-20 | 5.84 | 5.83 | -0.01 | -0.17% | 5.82 | 5.85 | 232305 | 13547.33 | 0.64% |
| 2025-02-19 | 5.86 | 5.84 | -0.03 | -0.51% | 5.83 | 5.89 | 360623 | 21122.98 | 0.99% |
| 2025-02-18 | 5.83 | 5.87 | 0.04 | 0.69% | 5.83 | 5.93 | 614480 | 36146.01 | 1.68% |
| 2025-02-17 | 5.85 | 5.83 | -0.02 | -0.34% | 5.81 | 5.86 | 280771 | 16376.37 | 0.77% |
| 2025-02-14 | 5.85 | 5.85 | 0.00 | 0.00% | 5.81 | 5.86 | 267799 | 15616.73 | 0.73% |
| 2025-02-13 | 5.85 | 5.85 | -0.01 | -0.17% | 5.84 | 5.88 | 297545 | 17434.46 | 0.81% |
| 2025-02-12 | 5.85 | 5.86 | 0.01 | 0.17% | 5.83 | 5.87 | 256987 | 15024.33 | 0.70% |
| 2025-02-11 | 5.85 | 5.85 | 0.01 | 0.17% | 5.84 | 5.87 | 294346 | 17231.69 | 0.81% |
| 2025-02-10 | 5.85 | 5.84 | 0.00 | 0.00% | 5.83 | 5.87 | 317481 | 18570.45 | 0.87% |
| 2025-02-07 | 5.82 | 5.84 | 0.01 | 0.17% | 5.80 | 5.87 | 393493 | 22998.41 | 1.08% |
| 2025-02-06 | 5.83 | 5.83 | -0.01 | -0.17% | 5.78 | 5.86 | 331636 | 19304.64 | 0.91% |
| 2025-02-05 | 5.92 | 5.84 | -0.06 | -1.02% | 5.81 | 5.93 | 359455 | 21037.94 | 0.98% |
| 2025-01-27 | 5.87 | 5.90 | 0.04 | 0.68% | 5.87 | 5.96 | 427529 | 25336.28 | 1.17% |
| 2025-01-24 | 5.83 | 5.86 | 0.03 | 0.51% | 5.79 | 5.88 | 323845 | 18895.04 | 0.89% |
| 2025-01-23 | 5.78 | 5.83 | 0.09 | 1.57% | 5.77 | 5.89 | 506270 | 29589.08 | 1.38% |
| 2025-01-22 | 5.81 | 5.74 | -0.07 | -1.20% | 5.70 | 5.82 | 310697 | 17854.10 | 0.85% |
| 2025-01-21 | 5.87 | 5.81 | -0.05 | -0.85% | 5.81 | 5.88 | 258940 | 15099.76 | 0.71% |
| 2025-01-20 | 5.88 | 5.86 | 0.02 | 0.34% | 5.83 | 5.90 | 247254 | 14507.72 | 0.68% |
| 2025-01-17 | 5.83 | 5.84 | 0.00 | 0.00% | 5.79 | 5.87 | 229464 | 13390.41 | 0.63% |
| 2025-01-16 | 5.80 | 5.84 | 0.07 | 1.21% | 5.79 | 5.88 | 457432 | 26701.67 | 1.25% |
| 2025-01-15 | 5.73 | 5.77 | 0.02 | 0.35% | 5.73 | 5.84 | 302456 | 17496.01 | 0.83% |
| 2025-01-14 | 5.66 | 5.75 | 0.10 | 1.77% | 5.64 | 5.76 | 333706 | 19083.58 | 0.91% |
| 2025-01-13 | 5.69 | 5.65 | -0.05 | -0.88% | 5.61 | 5.70 | 257611 | 14533.82 | 0.70% |
| 2025-01-10 | 5.79 | 5.70 | -0.09 | -1.55% | 5.70 | 5.82 | 296139 | 17028.14 | 0.81% |
| 2025-01-09 | 5.83 | 5.79 | -0.06 | -1.03% | 5.78 | 5.84 | 183541 | 10656.61 | 0.50% |
| 2025-01-08 | 5.85 | 5.85 | -0.01 | -0.17% | 5.76 | 5.89 | 373189 | 21734.83 | 1.02% |
| 2025-01-07 | 5.80 | 5.86 | 0.04 | 0.69% | 5.79 | 5.87 | 297093 | 17351.42 | 0.81% |
| 2025-01-06 | 5.77 | 5.82 | 0.05 | 0.87% | 5.71 | 5.83 | 431863 | 24977.12 | 1.18% |
| 2025-01-03 | 5.84 | 5.77 | -0.05 | -0.86% | 5.76 | 5.89 | 455978 | 26511.48 | 1.25% |
| 2025-01-02 | 6.01 | 5.82 | -0.18 | -3.00% | 5.78 | 6.05 | 671940 | 39798.57 | 1.84% |
| 2024-12-31 | 6.13 | 6.00 | -0.15 | -2.44% | 6.00 | 6.19 | 648098 | 39505.11 | 1.77% |
| 2024-12-30 | 6.06 | 6.15 | 0.08 | 1.32% | 6.06 | 6.15 | 576714 | 35248.84 | 1.58% |
| 2024-12-27 | 6.05 | 6.07 | 0.02 | 0.33% | 5.97 | 6.08 | 459959 | 27788.20 | 1.26% |
| 2024-12-26 | 6.07 | 6.05 | -0.02 | -0.33% | 6.04 | 6.08 | 231699 | 14033.19 | 0.63% |
| 2024-12-25 | 6.04 | 6.07 | 0.05 | 0.83% | 6.02 | 6.09 | 355679 | 21533.55 | 0.97% |
| 2024-12-24 | 5.96 | 6.02 | 0.07 | 1.18% | 5.95 | 6.03 | 351322 | 21088.77 | 0.96% |
| 2024-12-23 | 5.94 | 5.95 | 0.01 | 0.17% | 5.93 | 6.02 | 430254 | 25739.97 | 1.18% |
| 2024-12-20 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 6.00 | 323489 | 19287.91 | 0.88% |
| 2024-12-19 | 6.02 | 5.99 | -0.05 | -0.83% | 5.95 | 6.04 | 461560 | 27619.04 | 1.26% |
| 2024-12-18 | 6.03 | 6.04 | 0.04 | 0.67% | 6.03 | 6.11 | 397513 | 24135.48 | 1.09% |
| 2024-12-17 | 6.07 | 6.00 | -0.06 | -0.99% | 5.98 | 6.10 | 423886 | 25557.66 | 1.16% |
| 2024-12-16 | 6.05 | 6.06 | 0.00 | 0.00% | 6.05 | 6.10 | 409876 | 24908.31 | 1.12% |
| 2024-12-13 | 6.15 | 6.06 | -0.10 | -1.62% | 6.04 | 6.15 | 603050 | 36664.53 | 1.65% |
| 2024-12-12 | 6.11 | 6.16 | 0.04 | 0.65% | 6.10 | 6.18 | 534946 | 32873.39 | 1.46% |
| 2024-12-11 | 6.15 | 6.12 | -0.03 | -0.49% | 6.10 | 6.19 | 496380 | 30432.57 | 1.36% |
| 2024-12-10 | 6.25 | 6.15 | 0.02 | 0.33% | 6.15 | 6.29 | 511618 | 31678.31 | 1.40% |
| 2024-12-09 | 6.11 | 6.13 | 0.01 | 0.16% | 6.10 | 6.18 | 326578 | 20057.58 | 0.89% |
| 2024-12-06 | 6.04 | 6.12 | 0.07 | 1.16% | 6.04 | 6.14 | 478313 | 29210.07 | 1.31% |
| 2024-12-05 | 6.04 | 6.05 | -0.01 | -0.17% | 6.03 | 6.09 | 282431 | 17105.65 | 0.77% |
| 2024-12-04 | 6.07 | 6.06 | -0.03 | -0.49% | 6.03 | 6.09 | 361953 | 21936.80 | 0.99% |
| 2024-12-03 | 6.03 | 6.09 | 0.06 | 1.00% | 6.00 | 6.09 | 413101 | 24993.05 | 1.13% |
| 2024-12-02 | 6.06 | 6.03 | -0.01 | -0.17% | 5.98 | 6.06 | 371021 | 22374.72 | 1.01% |
贵阳银行(601997)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。
